Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/09/2019 | 80.00p | 80.00p | 78.01p | 79.50p | 6853 |
02/09/2019 | 78.50p | 80.00p | 77.01p | 80.00p | 24355 |
30/08/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
29/08/2019 | 79.00p | 79.85p | 78.50p | 78.50p | 1000 |
28/08/2019 | 80.50p | 80.50p | 78.00p | 79.00p | 19080 |
27/08/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
23/08/2019 | 80.50p | 80.98p | 78.01p | 80.50p | 7332 |
22/08/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
21/08/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
20/08/2019 | 80.50p | 80.98p | 80.50p | 80.50p | 1852 |
19/08/2019 | 80.50p | 81.75p | 78.50p | 80.50p | 13703 |
16/08/2019 | 80.50p | 81.50p | 78.50p | 80.50p | 8103 |
15/08/2019 | 80.50p | 82.00p | 78.00p | 80.50p | 16909 |
14/08/2019 | 82.00p | 82.00p | 80.00p | 81.00p | 3952 |
13/08/2019 | 82.50p | 82.50p | 80.00p | 82.00p | 17635 |
12/08/2019 | 81.50p | 82.50p | 81.00p | 82.50p | 1261 |
09/08/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
08/08/2019 | 81.00p | 81.50p | 80.00p | 81.50p | 23813 |
07/08/2019 | 81.00p | 81.50p | 81.00p | 81.00p | 3670 |
06/08/2019 | 82.50p | 82.50p | 80.00p | 81.00p | 35903 |
05/08/2019 | 86.50p | 86.50p | 80.05p | 82.50p | 35496 |
02/08/2019 | 87.00p | 87.00p | 85.15p | 87.00p | 6500 |
01/08/2019 | 87.00p | 87.00p | 85.00p | 87.00p | 750 |
31/07/2019 | 87.00p | 87.00p | 85.00p | 87.00p | 6002 |
30/07/2019 | 88.50p | 88.50p | 87.00p | 87.00p | 29282 |
29/07/2019 | 89.00p | 89.56p | 88.01p | 89.00p | 22260 |
26/07/2019 | 89.50p | 89.50p | 88.00p | 89.00p | 28162 |
25/07/2019 | 90.00p | 91.40p | 88.75p | 89.50p | 25457 |
24/07/2019 | 90.00p | 91.90p | 88.60p | 90.00p | 26561 |
23/07/2019 | 79.50p | 92.00p | 79.50p | 90.00p | 163238 |
22/07/2019 | 78.00p | 78.00p | 77.25p | 78.00p | 15450 |
19/07/2019 | 78.00p | 78.00p | 76.50p | 78.00p | 38371 |
18/07/2019 | 77.50p | 78.00p | 75.00p | 78.00p | 26954 |
17/07/2019 | 80.00p | 80.88p | 75.05p | 77.50p | 48907 |
16/07/2019 | 80.00p | 80.96p | 78.50p | 80.00p | 17386 |
15/07/2019 | 80.00p | 80.00p | 78.00p | 80.00p | 20000 |
12/07/2019 | 80.00p | 81.45p | 79.00p | 80.00p | 13764 |
11/07/2019 | 81.00p | 81.00p | 79.33p | 80.00p | 4880 |
10/07/2019 | 80.00p | 81.00p | 79.00p | 80.00p | 14019 |
09/07/2019 | 80.00p | 80.00p | 78.13p | 80.00p | 15632 |
08/07/2019 | 81.50p | 82.45p | 78.80p | 80.00p | 27327 |
05/07/2019 | 81.50p | 81.50p | 80.50p | 81.50p | 5557 |
04/07/2019 | 77.50p | 83.00p | 77.50p | 81.50p | 113254 |
03/07/2019 | 77.50p | 78.50p | 77.50p | 77.50p | 22541 |
02/07/2019 | 77.50p | 78.90p | 74.10p | 77.50p | 44218 |
01/07/2019 | 77.50p | 79.40p | 75.25p | 77.50p | 24143 |
28/06/2019 | 77.50p | 79.45p | 75.80p | 77.50p | 13499 |
27/06/2019 | 80.00p | 81.25p | 75.70p | 77.50p | 59617 |
26/06/2019 | 84.00p | 84.00p | 77.00p | 80.00p | 56619 |
25/06/2019 | 84.00p | 85.00p | 83.02p | 84.00p | 35776 |
24/06/2019 | 84.50p | 84.98p | 83.18p | 84.00p | 15630 |
21/06/2019 | 85.00p | 85.00p | 83.90p | 84.50p | 23586 |
20/06/2019 | 85.00p | 85.75p | 83.96p | 85.00p | 27894 |
19/06/2019 | 87.50p | 87.60p | 82.85p | 85.00p | 53137 |
18/06/2019 | 100.50p | 100.50p | 77.35p | 87.50p | 384367 |
17/06/2019 | 100.50p | 102.00p | 98.30p | 100.50p | 87275 |
14/06/2019 | 100.50p | 102.25p | 98.80p | 100.50p | 7209 |
13/06/2019 | 100.50p | 100.50p | 98.80p | 100.50p | 22758 |
12/06/2019 | 100.50p | 100.50p | 98.80p | 100.50p | 3375 |
11/06/2019 | 100.50p | 102.45p | 98.77p | 100.50p | 20117 |
10/06/2019 | 102.50p | 102.50p | 98.55p | 100.50p | 22088 |
07/06/2019 | 102.50p | 102.50p | 100.10p | 102.50p | 31029 |
06/06/2019 | 101.00p | 104.70p | 101.00p | 102.50p | 39406 |
05/06/2019 | 101.00p | 102.00p | 99.15p | 101.00p | 1763 |
04/06/2019 | 101.00p | 101.00p | 99.55p | 101.00p | 16000 |
03/06/2019 | 101.00p | 101.00p | 99.55p | 101.00p | 6235 |
31/05/2019 | 101.00p | 101.00p | 99.55p | 101.00p | 1305 |
30/05/2019 | 100.50p | 102.82p | 98.50p | 101.00p | 33110 |
29/05/2019 | 102.50p | 102.50p | 98.01p | 100.50p | 42046 |
28/05/2019 | 104.50p | 104.50p | 100.00p | 102.50p | 20596 |
24/05/2019 | 104.50p | 105.50p | 102.01p | 104.50p | 9088 |
23/05/2019 | 104.50p | 106.00p | 102.00p | 104.50p | 7343 |
22/05/2019 | 104.50p | 104.70p | 102.25p | 104.50p | 2921 |
21/05/2019 | 104.00p | 105.00p | 102.32p | 104.50p | 24061 |
20/05/2019 | 104.00p | 104.00p | 103.10p | 104.00p | 6191 |
17/05/2019 | 107.00p | 107.00p | 103.10p | 104.00p | 55523 |
16/05/2019 | 106.50p | 108.95p | 104.25p | 107.00p | 40054 |
15/05/2019 | 104.00p | 106.50p | 104.00p | 106.50p | 247987 |
14/05/2019 | 105.50p | 106.30p | 103.00p | 104.00p | 46470 |
13/05/2019 | 98.00p | 106.50p | 98.00p | 105.00p | 67854 |
10/05/2019 | 98.00p | 98.40p | 98.00p | 98.00p | 345 |
09/05/2019 | 98.50p | 99.75p | 98.00p | 98.00p | 119165 |
08/05/2019 | 97.50p | 98.00p | 96.50p | 97.50p | 6350 |
07/05/2019 | 97.50p | 97.50p | 97.30p | 97.50p | 7130 |
03/05/2019 | 97.50p | 100.00p | 95.60p | 97.50p | 16795 |
02/05/2019 | 95.50p | 99.50p | 95.50p | 97.50p | 47185 |
01/05/2019 | 95.50p | 97.80p | 95.10p | 95.50p | 19691 |
30/04/2019 | 95.50p | 97.00p | 94.40p | 95.50p | 27490 |
29/04/2019 | 98.50p | 98.50p | 94.36p | 95.50p | 31993 |
26/04/2019 | 98.50p | 98.50p | 97.01p | 98.50p | 3842 |
25/04/2019 | 98.50p | 98.50p | 97.20p | 98.50p | 28444 |
24/04/2019 | 99.00p | 99.00p | 97.50p | 98.50p | 8941 |
23/04/2019 | 99.00p | 99.00p | 97.50p | 99.00p | 9266 |
18/04/2019 | 99.00p | 99.00p | 97.50p | 99.00p | 450 |
17/04/2019 | 100.00p | 100.00p | 99.00p | 99.00p | 750 |
16/04/2019 | 100.00p | 100.00p | 98.00p | 100.00p | 27692 |
15/04/2019 | 99.50p | 100.48p | 98.00p | 100.00p | 21824 |
12/04/2019 | 99.50p | 100.10p | 98.00p | 99.50p | 9623 |
11/04/2019 | 99.50p | 100.10p | 98.00p | 99.50p | 10180 |
10/04/2019 | 99.50p | 100.10p | 98.00p | 99.50p | 1845 |
09/04/2019 | 99.50p | 100.10p | 98.00p | 99.50p | 4293 |
08/04/2019 | 99.50p | 100.35p | 99.50p | 99.50p | 12986 |
05/04/2019 | 99.50p | 100.30p | 99.50p | 99.50p | 8544 |
04/04/2019 | 99.50p | 100.35p | 97.13p | 99.50p | 38457 |
03/04/2019 | 100.00p | 101.45p | 97.10p | 99.50p | 20176 |
02/04/2019 | 100.00p | 102.00p | 98.50p | 100.00p | 88692 |
01/04/2019 | 99.50p | 102.00p | 98.10p | 100.00p | 35229 |
29/03/2019 | 98.00p | 100.00p | 98.00p | 99.50p | 3500 |
28/03/2019 | 95.50p | 99.50p | 94.25p | 98.00p | 40916 |
27/03/2019 | 94.00p | 96.12p | 93.30p | 95.50p | 22929 |
26/03/2019 | 94.50p | 94.50p | 93.00p | 94.00p | 6985 |
25/03/2019 | 96.50p | 96.50p | 94.50p | 94.50p | 18238 |
22/03/2019 | 96.50p | 96.50p | 95.00p | 96.50p | 5000 |
21/03/2019 | 98.00p | 100.00p | 95.30p | 96.50p | 20293 |
20/03/2019 | 94.50p | 99.00p | 93.00p | 98.00p | 16633 |
19/03/2019 | 92.50p | 95.00p | 92.50p | 94.50p | 26992 |
18/03/2019 | 96.50p | 96.50p | 90.00p | 92.50p | 33629 |
15/03/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 10000 |
14/03/2019 | 96.50p | 96.50p | 96.00p | 96.50p | 3022 |
13/03/2019 | 96.50p | 96.70p | 96.50p | 96.50p | 7000 |
12/03/2019 | 96.50p | 96.50p | 95.03p | 96.50p | 5495 |
11/03/2019 | 97.50p | 98.00p | 96.50p | 96.50p | 15501 |
08/03/2019 | 102.00p | 103.00p | 97.24p | 97.50p | 34608 |
07/03/2019 | 97.75p | 104.00p | 97.40p | 102.00p | 72496 |
06/03/2019 | 97.50p | 99.00p | 97.15p | 98.00p | 28162 |
05/03/2019 | 90.00p | 97.40p | 90.00p | 97.00p | 79949 |
04/03/2019 | 91.00p | 92.75p | 87.45p | 90.00p | 103500 |
01/03/2019 | 93.50p | 93.50p | 86.67p | 90.00p | 135130 |
28/02/2019 | 99.50p | 99.50p | 93.30p | 95.00p | 204113 |
27/02/2019 | 127.50p | 127.50p | 95.50p | 100.00p | 390047 |
26/02/2019 | 121.50p | 132.85p | 121.50p | 127.50p | 105516 |
25/02/2019 | 117.50p | 124.00p | 117.50p | 121.50p | 56389 |
22/02/2019 | 110.50p | 119.80p | 110.50p | 117.50p | 42475 |
21/02/2019 | 110.50p | 111.00p | 108.50p | 110.50p | 18182 |
20/02/2019 | 108.50p | 111.35p | 108.00p | 110.50p | 12003 |
19/02/2019 | 107.50p | 110.30p | 107.00p | 108.50p | 31518 |
18/02/2019 | 107.50p | 108.35p | 107.00p | 107.50p | 16712 |
15/02/2019 | 109.00p | 110.00p | 106.65p | 107.50p | 19417 |
14/02/2019 | 111.50p | 111.50p | 107.00p | 109.00p | 23120 |
13/02/2019 | 111.50p | 112.95p | 110.60p | 111.50p | 5025 |
12/02/2019 | 112.50p | 112.50p | 110.60p | 111.50p | 9474 |
11/02/2019 | 111.00p | 115.00p | 110.07p | 112.50p | 14121 |
08/02/2019 | 116.50p | 116.50p | 110.18p | 111.00p | 61521 |
07/02/2019 | 116.50p | 117.00p | 115.06p | 116.50p | 6237 |
06/02/2019 | 119.50p | 119.50p | 115.50p | 116.50p | 21428 |
05/02/2019 | 119.50p | 121.95p | 119.00p | 119.50p | 4898 |
04/02/2019 | 119.50p | 119.50p | 119.00p | 119.50p | 3650 |
01/02/2019 | 120.50p | 122.40p | 119.00p | 119.50p | 10034 |
31/01/2019 | 120.50p | 120.50p | 119.20p | 120.50p | 6000 |
30/01/2019 | 119.50p | 120.50p | 118.55p | 120.50p | 7848 |
29/01/2019 | 121.50p | 122.00p | 118.55p | 119.50p | 15785 |
28/01/2019 | 121.50p | 123.00p | 120.45p | 121.50p | 15617 |
25/01/2019 | 124.50p | 124.50p | 121.00p | 121.50p | 27390 |
24/01/2019 | 125.00p | 126.60p | 124.23p | 124.50p | 10262 |
23/01/2019 | 127.50p | 127.50p | 125.00p | 125.00p | 1750 |
22/01/2019 | 119.00p | 129.99p | 119.00p | 127.50p | 81057 |
21/01/2019 | 114.50p | 122.85p | 114.50p | 119.00p | 34549 |
18/01/2019 | 114.50p | 116.75p | 113.33p | 114.50p | 6839 |
17/01/2019 | 113.50p | 117.00p | 113.00p | 114.50p | 14016 |
16/01/2019 | 111.00p | 114.00p | 109.32p | 113.50p | 21998 |
15/01/2019 | 111.00p | 112.00p | 110.24p | 111.00p | 3015 |
14/01/2019 | 114.00p | 114.00p | 110.08p | 111.00p | 15679 |
11/01/2019 | 114.50p | 115.00p | 113.04p | 114.00p | 45919 |
10/01/2019 | 108.00p | 115.00p | 107.00p | 114.50p | 35945 |
09/01/2019 | 102.50p | 109.95p | 102.50p | 108.00p | 46275 |
08/01/2019 | 107.50p | 108.00p | 101.00p | 105.00p | 67530 |
07/01/2019 | 110.50p | 110.50p | 105.12p | 107.50p | 17708 |
04/01/2019 | 111.50p | 114.00p | 110.06p | 110.50p | 20041 |
03/01/2019 | 111.50p | 113.00p | 111.00p | 111.50p | 5630 |
02/01/2019 | 109.50p | 113.00p | 109.50p | 111.50p | 7599 |
31/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
28/12/2018 | 109.00p | 110.00p | 107.75p | 109.50p | 8827 |
27/12/2018 | 105.50p | 111.00p | 104.20p | 109.00p | 9408 |
24/12/2018 | 105.50p | 108.00p | 104.15p | 105.50p | 22975 |
21/12/2018 | 109.00p | 111.00p | 103.00p | 105.50p | 28572 |
20/12/2018 | 112.50p | 112.50p | 109.00p | 109.00p | 11112 |
19/12/2018 | 112.00p | 114.50p | 107.00p | 112.50p | 25462 |
18/12/2018 | 115.00p | 115.00p | 112.00p | 112.00p | 13000 |
17/12/2018 | 116.50p | 117.55p | 113.82p | 115.50p | 9200 |
14/12/2018 | 117.50p | 119.00p | 115.00p | 116.50p | 17601 |
13/12/2018 | 117.50p | 120.00p | 116.31p | 117.50p | 5901 |
12/12/2018 | 108.50p | 120.00p | 108.50p | 117.50p | 78956 |
11/12/2018 | 107.00p | 108.50p | 105.00p | 108.50p | 14434 |
10/12/2018 | 110.00p | 111.00p | 106.60p | 107.00p | 20708 |
07/12/2018 | 109.50p | 111.40p | 108.00p | 108.00p | 14327 |
06/12/2018 | 102.50p | 111.00p | 102.50p | 109.50p | 58909 |
05/12/2018 | 105.50p | 107.00p | 97.10p | 101.00p | 101383 |
04/12/2018 | 109.50p | 109.50p | 103.10p | 105.50p | 42395 |
03/12/2018 | 112.50p | 112.96p | 108.00p | 109.50p | 34634 |
30/11/2018 | 111.50p | 113.70p | 110.35p | 112.50p | 20009 |
29/11/2018 | 111.50p | 112.52p | 110.35p | 111.50p | 10808 |
28/11/2018 | 110.50p | 114.93p | 110.35p | 111.50p | 25165 |
27/11/2018 | 113.00p | 114.93p | 109.50p | 110.50p | 9341 |
26/11/2018 | 107.50p | 114.75p | 107.50p | 113.00p | 39035 |
23/11/2018 | 109.00p | 109.00p | 107.00p | 108.00p | 6000 |
22/11/2018 | 110.50p | 110.50p | 108.00p | 110.50p | 32716 |
21/11/2018 | 110.50p | 111.00p | 108.25p | 110.50p | 6951 |
20/11/2018 | 112.00p | 112.00p | 109.00p | 110.50p | 28988 |
19/11/2018 | 108.00p | 113.93p | 106.07p | 112.00p | 20506 |
16/11/2018 | 113.00p | 113.00p | 106.20p | 108.00p | 37047 |
*Close Price adjusted for both dividends and splits