Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/12/2018 | 79.66p | 80.59p | 79.60p | 80.30p | 167760 |
11/12/2018 | 80.00p | 80.60p | 79.10p | 79.60p | 129870 |
10/12/2018 | 80.00p | 80.34p | 79.00p | 79.20p | 344330 |
07/12/2018 | 82.00p | 82.00p | 80.20p | 81.20p | 113590 |
06/12/2018 | 81.40p | 81.84p | 80.20p | 80.80p | 131320 |
05/12/2018 | 82.60p | 82.80p | 81.40p | 82.80p | 110180 |
04/12/2018 | 83.20p | 83.60p | 82.60p | 83.10p | 117160 |
03/12/2018 | 82.60p | 84.33p | 82.60p | 83.40p | 163970 |
30/11/2018 | 82.40p | 82.40p | 82.08p | 82.20p | 384690 |
29/11/2018 | 82.40p | 82.40p | 82.28p | 82.40p | 95000 |
28/11/2018 | 81.60p | 81.94p | 81.41p | 81.60p | 110020 |
27/11/2018 | 81.60p | 81.94p | 81.60p | 81.60p | 70510 |
26/11/2018 | 81.80p | 82.20p | 81.60p | 81.60p | 73400 |
23/11/2018 | 82.20p | 82.20p | 81.60p | 81.60p | 23510 |
22/11/2018 | 81.20p | 81.80p | 80.40p | 81.80p | 624900 |
21/11/2018 | 80.60p | 81.60p | 80.23p | 81.60p | 165640 |
20/11/2018 | 81.40p | 81.40p | 79.80p | 80.20p | 141790 |
19/11/2018 | 82.40p | 82.74p | 81.70p | 81.70p | 58680 |
16/11/2018 | 81.80p | 82.10p | 81.80p | 82.10p | 984960 |
15/11/2018 | 81.20p | 83.40p | 81.20p | 83.40p | 288520 |
14/11/2018 | 80.60p | 81.52p | 80.20p | 81.40p | 161500 |
13/11/2018 | 81.40p | 81.60p | 81.00p | 81.60p | 109250 |
12/11/2018 | 82.80p | 84.04p | 81.40p | 81.80p | 304110 |
09/11/2018 | 82.20p | 83.24p | 82.20p | 82.80p | 130960 |
08/11/2018 | 83.60p | 83.60p | 82.50p | 83.30p | 139060 |
07/11/2018 | 82.00p | 82.80p | 81.82p | 82.80p | 248180 |
06/11/2018 | 82.60p | 83.20p | 81.60p | 81.60p | 114840 |
05/11/2018 | 83.00p | 83.36p | 83.00p | 83.00p | 134250 |
02/11/2018 | 84.00p | 84.20p | 83.00p | 83.00p | 357390 |
01/11/2018 | 84.00p | 84.00p | 82.40p | 83.00p | 458290 |
31/10/2018 | 82.40p | 84.20p | 82.04p | 83.80p | 134660 |
30/10/2018 | 80.80p | 82.40p | 80.40p | 82.40p | 116420 |
29/10/2018 | 81.80p | 82.40p | 80.93p | 82.40p | 64010 |
26/10/2018 | 80.00p | 80.44p | 79.80p | 80.00p | 95760 |
25/10/2018 | 81.00p | 81.60p | 77.75p | 81.00p | 1162000 |
24/10/2018 | 82.00p | 82.20p | 81.40p | 82.20p | 137870 |
23/10/2018 | 82.80p | 82.80p | 81.20p | 82.00p | 82750 |
22/10/2018 | 83.20p | 83.59p | 83.00p | 83.20p | 60830 |
19/10/2018 | 84.60p | 84.60p | 82.40p | 83.40p | 194760 |
18/10/2018 | 83.40p | 84.00p | 82.95p | 84.00p | 243090 |
17/10/2018 | 84.40p | 84.60p | 83.40p | 83.60p | 151170 |
16/10/2018 | 83.20p | 85.60p | 82.87p | 85.60p | 196460 |
15/10/2018 | 82.80p | 83.20p | 82.32p | 82.70p | 351100 |
12/10/2018 | 82.40p | 82.93p | 82.13p | 82.80p | 100270 |
11/10/2018 | 81.40p | 82.72p | 81.40p | 81.40p | 261530 |
10/10/2018 | 85.80p | 85.80p | 83.60p | 84.00p | 138880 |
09/10/2018 | 86.00p | 86.05p | 84.61p | 85.10p | 135780 |
08/10/2018 | 87.80p | 88.10p | 86.40p | 86.40p | 129360 |
05/10/2018 | 88.60p | 88.76p | 88.20p | 88.60p | 43240 |
04/10/2018 | 89.80p | 90.16p | 88.40p | 88.40p | 103160 |
03/10/2018 | 90.36p | 90.36p | 89.85p | 90.10p | 817200 |
02/10/2018 | 90.00p | 90.40p | 90.00p | 90.40p | 144750 |
01/10/2018 | 90.20p | 90.60p | 90.06p | 90.60p | 91980 |
28/09/2018 | 90.80p | 91.20p | 89.78p | 90.80p | 296570 |
27/09/2018 | 90.80p | 91.20p | 90.80p | 91.20p | 258250 |
26/09/2018 | 90.80p | 91.20p | 89.60p | 91.20p | 578150 |
25/09/2018 | 90.20p | 90.60p | 89.20p | 90.60p | 178290 |
24/09/2018 | 90.20p | 90.27p | 89.20p | 90.20p | 128540 |
21/09/2018 | 90.80p | 90.80p | 89.50p | 90.80p | 113740 |
20/09/2018 | 89.40p | 89.80p | 89.40p | 89.80p | 63280 |
19/09/2018 | 89.40p | 90.23p | 89.00p | 89.40p | 43020 |
18/09/2018 | 89.00p | 89.40p | 88.40p | 89.40p | 116340 |
17/09/2018 | 88.80p | 89.44p | 88.60p | 89.00p | 72890 |
14/09/2018 | 88.60p | 89.60p | 88.40p | 89.60p | 94380 |
13/09/2018 | 88.20p | 89.20p | 88.20p | 88.40p | 55650 |
12/09/2018 | 88.20p | 88.65p | 88.20p | 88.50p | 92480 |
11/09/2018 | 88.40p | 88.80p | 88.20p | 88.20p | 86110 |
10/09/2018 | 88.20p | 89.10p | 88.20p | 88.70p | 41720 |
07/09/2018 | 89.40p | 90.08p | 88.40p | 89.40p | 149230 |
06/09/2018 | 90.20p | 90.69p | 89.20p | 89.40p | 223650 |
05/09/2018 | 90.80p | 91.40p | 90.00p | 90.20p | 220380 |
04/09/2018 | 91.40p | 92.48p | 90.80p | 91.10p | 161980 |
03/09/2018 | 91.20p | 91.89p | 91.00p | 91.40p | 112210 |
31/08/2018 | 92.40p | 92.40p | 91.00p | 91.20p | 243280 |
30/08/2018 | 92.20p | 92.40p | 91.80p | 92.40p | 426200 |
29/08/2018 | 93.00p | 93.04p | 92.00p | 92.50p | 179630 |
28/08/2018 | 92.20p | 92.60p | 91.61p | 92.60p | 51080 |
24/08/2018 | 91.75p | 91.82p | 91.60p | 91.80p | 54270 |
23/08/2018 | 91.80p | 92.00p | 91.44p | 91.60p | 73070 |
22/08/2018 | 91.00p | 91.80p | 90.01p | 91.80p | 140030 |
21/08/2018 | 90.20p | 90.60p | 90.09p | 90.60p | 229340 |
20/08/2018 | 90.20p | 90.40p | 89.60p | 90.40p | 214190 |
17/08/2018 | 89.60p | 90.60p | 88.85p | 89.60p | 392580 |
16/08/2018 | 90.20p | 90.20p | 89.00p | 89.00p | 182670 |
15/08/2018 | 90.60p | 91.20p | 88.60p | 88.60p | 97880 |
14/08/2018 | 92.40p | 92.40p | 90.95p | 91.00p | 110160 |
13/08/2018 | 91.40p | 91.60p | 91.00p | 91.50p | 327230 |
10/08/2018 | 93.00p | 93.96p | 91.80p | 92.00p | 211670 |
09/08/2018 | 93.40p | 93.60p | 93.11p | 93.30p | 118340 |
08/08/2018 | 93.20p | 94.20p | 92.60p | 93.40p | 97720 |
07/08/2018 | 94.20p | 94.40p | 93.00p | 93.00p | 478770 |
06/08/2018 | 94.00p | 94.00p | 93.21p | 93.80p | 161270 |
03/08/2018 | 93.13p | 93.60p | 93.00p | 93.60p | 77870 |
02/08/2018 | 93.40p | 93.84p | 92.85p | 93.40p | 107400 |
01/08/2018 | 93.80p | 94.06p | 93.41p | 93.90p | 609170 |
31/07/2018 | 93.80p | 94.06p | 93.80p | 93.80p | 1062860 |
30/07/2018 | 94.00p | 94.40p | 93.41p | 94.00p | 173140 |
27/07/2018 | 93.60p | 93.80p | 93.41p | 93.70p | 168630 |
26/07/2018 | 93.49p | 93.50p | 93.02p | 93.50p | 79200 |
25/07/2018 | 93.00p | 94.00p | 93.00p | 93.40p | 424060 |
24/07/2018 | 93.20p | 94.00p | 92.92p | 94.00p | 99380 |
23/07/2018 | 92.79p | 93.10p | 92.79p | 93.00p | 34000 |
20/07/2018 | 92.20p | 93.14p | 92.00p | 92.00p | 348860 |
19/07/2018 | 91.80p | 93.00p | 91.80p | 93.00p | 500740 |
18/07/2018 | 93.20p | 93.20p | 91.30p | 92.60p | 307650 |
17/07/2018 | 92.35p | 92.35p | 91.21p | 91.50p | 97210 |
16/07/2018 | 92.26p | 92.26p | 91.17p | 91.40p | 33280 |
13/07/2018 | 91.20p | 91.68p | 91.20p | 91.20p | 172650 |
12/07/2018 | 90.80p | 91.42p | 90.80p | 91.10p | 95300 |
11/07/2018 | 90.60p | 91.00p | 89.64p | 91.00p | 152360 |
10/07/2018 | 91.20p | 91.33p | 90.80p | 91.00p | 61120 |
09/07/2018 | 90.60p | 92.00p | 90.57p | 91.00p | 64180 |
06/07/2018 | 91.60p | 91.60p | 89.60p | 89.60p | 133180 |
05/07/2018 | 89.60p | 90.40p | 89.40p | 90.40p | 91670 |
04/07/2018 | 90.40p | 91.04p | 90.01p | 90.40p | 150180 |
03/07/2018 | 89.40p | 90.40p | 88.81p | 90.40p | 3028660 |
02/07/2018 | 89.20p | 89.20p | 88.40p | 89.00p | 97560 |
29/06/2018 | 90.40p | 90.73p | 89.40p | 89.80p | 151260 |
28/06/2018 | 90.40p | 90.61p | 89.80p | 90.60p | 71090 |
27/06/2018 | 90.00p | 91.00p | 89.40p | 91.00p | 99850 |
26/06/2018 | 90.20p | 90.32p | 90.00p | 90.20p | 54010 |
25/06/2018 | 91.20p | 91.24p | 90.10p | 90.10p | 118270 |
22/06/2018 | 91.40p | 92.38p | 91.18p | 91.80p | 104480 |
21/06/2018 | 91.60p | 91.78p | 91.40p | 91.40p | 376830 |
20/06/2018 | 91.40p | 91.99p | 91.07p | 91.40p | 99230 |
19/06/2018 | 90.60p | 91.89p | 90.40p | 91.20p | 128890 |
18/06/2018 | 91.60p | 92.68p | 91.60p | 91.60p | 116280 |
15/06/2018 | 91.80p | 93.40p | 90.60p | 90.60p | 303140 |
14/06/2018 | 92.00p | 93.01p | 91.60p | 91.60p | 748060 |
13/06/2018 | 92.80p | 93.24p | 92.00p | 92.20p | 126100 |
12/06/2018 | 92.20p | 92.94p | 91.40p | 92.00p | 66200 |
11/06/2018 | 92.00p | 92.78p | 91.60p | 91.60p | 694790 |
08/06/2018 | 91.80p | 91.93p | 91.40p | 91.60p | 154990 |
07/06/2018 | 92.00p | 92.77p | 91.40p | 91.40p | 125540 |
06/06/2018 | 92.60p | 92.60p | 91.60p | 92.20p | 95810 |
05/06/2018 | 92.20p | 92.74p | 91.80p | 92.60p | 275980 |
04/06/2018 | 92.00p | 92.67p | 91.00p | 92.00p | 161060 |
01/06/2018 | 91.00p | 91.34p | 90.60p | 91.00p | 108510 |
31/05/2018 | 90.20p | 91.17p | 90.20p | 90.40p | 1383400 |
30/05/2018 | 91.00p | 91.88p | 89.60p | 90.40p | 448730 |
29/05/2018 | 92.60p | 92.60p | 90.60p | 90.80p | 264530 |
25/05/2018 | 93.60p | 95.40p | 93.35p | 93.60p | 68320 |
24/05/2018 | 94.20p | 94.97p | 93.35p | 93.60p | 214090 |
23/05/2018 | 94.40p | 94.40p | 93.60p | 93.60p | 133500 |
22/05/2018 | 94.40p | 95.29p | 94.40p | 94.40p | 205620 |
21/05/2018 | 95.00p | 95.00p | 94.15p | 95.00p | 399130 |
18/05/2018 | 93.80p | 94.85p | 93.80p | 94.40p | 137220 |
17/05/2018 | 94.64p | 94.64p | 93.48p | 94.50p | 63270 |
16/05/2018 | 93.80p | 95.40p | 93.60p | 94.80p | 189060 |
15/05/2018 | 95.00p | 95.00p | 93.80p | 94.20p | 4776510 |
14/05/2018 | 95.40p | 95.40p | 94.22p | 94.90p | 1126970 |
11/05/2018 | 94.85p | 95.00p | 93.80p | 94.40p | 1056020 |
10/05/2018 | 95.00p | 95.00p | 93.60p | 94.90p | 145780 |
09/05/2018 | 94.20p | 94.76p | 93.19p | 94.20p | 309350 |
08/05/2018 | 94.00p | 94.60p | 93.31p | 94.20p | 332170 |
04/05/2018 | 92.60p | 95.00p | 92.25p | 95.00p | 151620 |
03/05/2018 | 92.80p | 94.40p | 92.51p | 92.70p | 350350 |
02/05/2018 | 92.60p | 92.60p | 92.16p | 92.50p | 288170 |
01/05/2018 | 91.60p | 92.32p | 91.60p | 92.30p | 106380 |
30/04/2018 | 91.60p | 91.73p | 90.93p | 91.40p | 961440 |
27/04/2018 | 90.20p | 91.20p | 89.80p | 91.20p | 3362150 |
26/04/2018 | 90.60p | 90.60p | 90.01p | 90.60p | 138580 |
25/04/2018 | 90.80p | 91.24p | 89.80p | 90.40p | 571900 |
24/04/2018 | 91.40p | 91.68p | 91.21p | 91.40p | 88420 |
23/04/2018 | 91.00p | 91.20p | 90.61p | 90.80p | 123550 |
20/04/2018 | 90.20p | 91.10p | 90.20p | 91.10p | 682250 |
19/04/2018 | 89.80p | 90.40p | 89.20p | 90.40p | 214140 |
18/04/2018 | 89.20p | 89.79p | 88.15p | 89.60p | 441990 |
17/04/2018 | 88.20p | 89.64p | 88.20p | 88.20p | 226470 |
16/04/2018 | 88.80p | 90.60p | 88.00p | 88.00p | 187450 |
13/04/2018 | 91.00p | 91.00p | 88.88p | 89.20p | 272270 |
12/04/2018 | 89.76p | 89.85p | 88.88p | 89.60p | 89200 |
11/04/2018 | 90.40p | 90.60p | 88.62p | 90.60p | 106700 |
10/04/2018 | 89.60p | 90.00p | 88.66p | 89.70p | 186720 |
09/04/2018 | 88.80p | 89.20p | 88.23p | 88.70p | 137600 |
06/04/2018 | 89.60p | 89.60p | 88.00p | 88.80p | 154150 |
05/04/2018 | 88.00p | 89.20p | 87.70p | 88.00p | 245840 |
04/04/2018 | 87.00p | 87.74p | 87.00p | 87.00p | 124350 |
03/04/2018 | 88.60p | 88.80p | 87.80p | 88.40p | 139990 |
29/03/2018 | 89.00p | 89.00p | 87.00p | 89.00p | 153040 |
28/03/2018 | 86.40p | 87.80p | 85.40p | 87.80p | 219120 |
27/03/2018 | 88.20p | 88.60p | 87.40p | 87.80p | 711700 |
26/03/2018 | 87.20p | 87.49p | 86.00p | 86.60p | 255670 |
23/03/2018 | 87.80p | 87.80p | 85.82p | 87.20p | 379700 |
22/03/2018 | 91.60p | 92.00p | 88.20p | 89.80p | 212150 |
21/03/2018 | 91.60p | 92.21p | 91.60p | 91.60p | 91330 |
20/03/2018 | 93.60p | 93.60p | 92.03p | 92.70p | 174530 |
19/03/2018 | 92.00p | 93.32p | 92.00p | 92.00p | 141400 |
16/03/2018 | 94.20p | 94.20p | 92.66p | 94.20p | 288630 |
15/03/2018 | 93.00p | 94.00p | 92.60p | 92.60p | 169950 |
14/03/2018 | 93.00p | 94.98p | 93.00p | 93.00p | 120890 |
13/03/2018 | 93.54p | 94.38p | 93.47p | 93.90p | 103110 |
12/03/2018 | 94.00p | 94.69p | 93.00p | 93.70p | 197390 |
09/03/2018 | 93.00p | 93.99p | 92.41p | 93.30p | 173170 |
08/03/2018 | 92.40p | 92.80p | 91.75p | 92.20p | 102380 |
07/03/2018 | 91.60p | 92.80p | 91.48p | 92.00p | 211620 |
06/03/2018 | 91.60p | 91.60p | 90.94p | 91.60p | 297640 |
05/03/2018 | 90.40p | 91.37p | 90.40p | 90.40p | 2790430 |
02/03/2018 | 92.00p | 92.03p | 91.00p | 91.00p | 71920 |
01/03/2018 | 92.34p | 93.10p | 92.34p | 92.40p | 96710 |
*Close Price adjusted for both dividends and splits