Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/08/2019 | 67.56p | 67.86p | 66.46p | 66.46p | 18518984 |
08/08/2019 | 68.42p | 68.82p | 66.78p | 67.56p | 24069752 |
07/08/2019 | 69.10p | 69.82p | 67.88p | 68.38p | 21228478 |
06/08/2019 | 70.12p | 70.84p | 69.32p | 69.32p | 22284142 |
05/08/2019 | 71.20p | 72.28p | 70.42p | 71.22p | 31035512 |
02/08/2019 | 73.08p | 74.74p | 71.34p | 73.38p | 26922780 |
01/08/2019 | 78.14p | 78.14p | 72.55p | 73.94p | 32719960 |
31/07/2019 | 73.48p | 76.50p | 72.50p | 76.08p | 47631024 |
30/07/2019 | 83.00p | 83.88p | 73.00p | 73.58p | 112451464 |
29/07/2019 | 90.78p | 91.46p | 89.00p | 90.84p | 26425268 |
26/07/2019 | 86.62p | 88.04p | 85.32p | 87.48p | 16649105 |
25/07/2019 | 89.08p | 89.58p | 86.30p | 86.30p | 17722272 |
24/07/2019 | 89.34p | 89.98p | 88.22p | 89.00p | 21009162 |
23/07/2019 | 88.20p | 89.62p | 88.01p | 89.04p | 12448091 |
22/07/2019 | 88.00p | 90.00p | 87.58p | 88.28p | 19002248 |
19/07/2019 | 90.18p | 90.94p | 89.28p | 90.26p | 16231188 |
18/07/2019 | 87.62p | 89.81p | 87.62p | 89.74p | 16499502 |
17/07/2019 | 88.52p | 88.74p | 87.54p | 88.14p | 11231837 |
16/07/2019 | 88.88p | 89.26p | 87.98p | 88.10p | 15540056 |
15/07/2019 | 88.26p | 89.26p | 87.06p | 89.00p | 18408192 |
12/07/2019 | 87.76p | 88.46p | 87.02p | 88.24p | 11907094 |
11/07/2019 | 87.28p | 88.46p | 87.28p | 87.76p | 13180826 |
10/07/2019 | 87.54p | 87.92p | 86.56p | 87.34p | 17006038 |
09/07/2019 | 86.88p | 88.26p | 86.52p | 87.76p | 19828138 |
08/07/2019 | 87.82p | 88.18p | 86.10p | 86.72p | 20585704 |
05/07/2019 | 87.38p | 88.94p | 87.34p | 88.08p | 14668405 |
04/07/2019 | 89.62p | 89.78p | 87.22p | 87.56p | 13327917 |
03/07/2019 | 90.38p | 91.00p | 89.12p | 89.12p | 16873216 |
02/07/2019 | 89.22p | 90.22p | 88.18p | 89.94p | 19154356 |
01/07/2019 | 88.20p | 89.02p | 87.32p | 88.58p | 24492312 |
28/06/2019 | 86.20p | 88.06p | 85.06p | 87.78p | 27066044 |
27/06/2019 | 87.34p | 87.73p | 86.06p | 86.32p | 23476004 |
26/06/2019 | 87.58p | 87.90p | 86.52p | 87.40p | 16659749 |
25/06/2019 | 88.02p | 88.68p | 87.54p | 87.82p | 23977298 |
24/06/2019 | 88.54p | 89.16p | 87.22p | 88.58p | 23158406 |
21/06/2019 | 88.12p | 89.10p | 86.38p | 89.10p | 71313224 |
20/06/2019 | 91.00p | 92.10p | 87.94p | 88.08p | 24418012 |
19/06/2019 | 91.98p | 92.66p | 90.62p | 90.82p | 21364574 |
18/06/2019 | 89.64p | 92.11p | 88.58p | 91.54p | 27906454 |
17/06/2019 | 91.56p | 92.30p | 89.02p | 89.28p | 18610890 |
14/06/2019 | 91.08p | 91.84p | 90.60p | 91.52p | 26626482 |
13/06/2019 | 91.62p | 92.20p | 90.70p | 91.14p | 18162668 |
12/06/2019 | 93.76p | 93.96p | 91.32p | 91.70p | 16991080 |
11/06/2019 | 96.00p | 96.24p | 93.74p | 93.88p | 15392943 |
10/06/2019 | 96.28p | 96.52p | 95.01p | 95.64p | 9229807 |
07/06/2019 | 95.00p | 97.02p | 94.72p | 95.86p | 20044514 |
06/06/2019 | 94.48p | 95.48p | 94.47p | 95.16p | 23835220 |
05/06/2019 | 94.88p | 94.88p | 94.06p | 94.46p | 18191868 |
04/06/2019 | 94.16p | 95.50p | 93.88p | 94.04p | 22660772 |
03/06/2019 | 93.48p | 94.30p | 92.52p | 94.12p | 21084192 |
31/05/2019 | 93.98p | 94.26p | 92.89p | 93.52p | 21724572 |
30/05/2019 | 94.12p | 94.62p | 93.66p | 94.00p | 16813054 |
29/05/2019 | 93.22p | 94.10p | 93.04p | 93.90p | 21357820 |
28/05/2019 | 93.02p | 93.72p | 92.46p | 93.66p | 31074948 |
24/05/2019 | 93.96p | 93.96p | 92.38p | 92.82p | 21226464 |
23/05/2019 | 93.80p | 93.96p | 92.30p | 93.60p | 17567180 |
22/05/2019 | 94.80p | 94.88p | 93.24p | 93.80p | 18100552 |
21/05/2019 | 93.64p | 94.94p | 92.22p | 94.70p | 18948364 |
20/05/2019 | 93.66p | 94.54p | 92.89p | 93.54p | 15959959 |
17/05/2019 | 92.60p | 94.02p | 92.54p | 93.48p | 22863272 |
16/05/2019 | 94.80p | 95.16p | 93.52p | 93.98p | 19802042 |
15/05/2019 | 94.84p | 96.26p | 94.33p | 95.02p | 23117852 |
14/05/2019 | 95.80p | 96.62p | 94.88p | 94.98p | 31041304 |
13/05/2019 | 93.04p | 96.58p | 92.78p | 95.40p | 53801380 |
10/05/2019 | 95.20p | 95.35p | 92.58p | 92.60p | 39778116 |
09/05/2019 | 96.66p | 97.42p | 94.20p | 94.20p | 33035210 |
08/05/2019 | 106.55p | 107.40p | 104.85p | 105.00p | 35521040 |
07/05/2019 | 103.90p | 107.25p | 103.75p | 106.10p | 44597972 |
03/05/2019 | 104.30p | 106.10p | 103.90p | 105.40p | 12976827 |
02/05/2019 | 104.05p | 105.30p | 103.64p | 104.50p | 13066054 |
01/05/2019 | 106.00p | 107.20p | 104.90p | 105.05p | 11817572 |
30/04/2019 | 105.85p | 106.30p | 105.05p | 106.25p | 14123172 |
29/04/2019 | 106.50p | 107.30p | 105.80p | 105.80p | 12494819 |
26/04/2019 | 104.75p | 106.56p | 104.50p | 106.35p | 16118103 |
25/04/2019 | 106.30p | 106.30p | 104.10p | 104.15p | 24376664 |
24/04/2019 | 107.40p | 107.85p | 104.95p | 106.10p | 18726016 |
23/04/2019 | 105.50p | 108.25p | 105.50p | 107.50p | 25499624 |
18/04/2019 | 106.85p | 107.80p | 105.10p | 105.75p | 13650722 |
17/04/2019 | 106.90p | 107.25p | 105.90p | 106.70p | 17050128 |
16/04/2019 | 108.90p | 109.40p | 107.00p | 107.00p | 20023434 |
15/04/2019 | 108.55p | 109.65p | 108.25p | 109.05p | 12772201 |
12/04/2019 | 110.30p | 110.40p | 108.45p | 109.25p | 18616584 |
11/04/2019 | 110.70p | 111.10p | 109.50p | 110.15p | 13589136 |
10/04/2019 | 109.60p | 111.85p | 109.45p | 110.95p | 18304678 |
09/04/2019 | 110.00p | 110.54p | 109.12p | 109.55p | 20484538 |
08/04/2019 | 110.95p | 113.12p | 110.20p | 110.20p | 17419016 |
05/04/2019 | 111.40p | 112.45p | 109.75p | 110.70p | 29948840 |
04/04/2019 | 113.30p | 113.65p | 111.00p | 112.05p | 21895156 |
03/04/2019 | 114.85p | 115.00p | 112.60p | 114.10p | 27120340 |
02/04/2019 | 113.30p | 116.25p | 113.30p | 114.65p | 22154372 |
01/04/2019 | 114.85p | 114.85p | 112.95p | 113.15p | 30183596 |
29/03/2019 | 114.65p | 116.30p | 114.10p | 114.20p | 25462028 |
28/03/2019 | 115.20p | 116.55p | 114.60p | 114.90p | 21340930 |
27/03/2019 | 118.10p | 118.65p | 116.00p | 116.30p | 18568914 |
26/03/2019 | 117.90p | 119.90p | 117.67p | 118.15p | 13410075 |
25/03/2019 | 118.35p | 119.75p | 116.75p | 118.05p | 16138721 |
22/03/2019 | 120.20p | 120.65p | 118.20p | 119.30p | 21355764 |
21/03/2019 | 120.65p | 121.65p | 120.15p | 120.15p | 22090404 |
20/03/2019 | 122.00p | 123.02p | 120.70p | 120.70p | 14862632 |
19/03/2019 | 121.50p | 123.30p | 121.42p | 122.95p | 11640075 |
18/03/2019 | 120.70p | 121.87p | 120.70p | 121.60p | 18272820 |
15/03/2019 | 120.45p | 121.95p | 120.10p | 120.65p | 33581288 |
14/03/2019 | 121.55p | 122.45p | 120.00p | 120.75p | 24396628 |
13/03/2019 | 121.30p | 122.50p | 120.95p | 122.25p | 20614076 |
12/03/2019 | 122.05p | 122.95p | 120.20p | 121.90p | 16824592 |
11/03/2019 | 121.45p | 122.95p | 121.40p | 121.50p | 13158078 |
08/03/2019 | 121.10p | 122.50p | 120.95p | 121.35p | 15628219 |
07/03/2019 | 121.00p | 123.25p | 121.00p | 122.70p | 20033946 |
06/03/2019 | 123.40p | 124.20p | 121.75p | 121.75p | 23015792 |
05/03/2019 | 123.15p | 123.74p | 121.85p | 123.15p | 18012626 |
04/03/2019 | 123.75p | 123.80p | 122.16p | 123.50p | 13643079 |
01/03/2019 | 124.25p | 126.15p | 123.30p | 123.45p | 21025030 |
28/02/2019 | 125.60p | 126.55p | 124.30p | 124.50p | 27218850 |
27/02/2019 | 125.45p | 127.15p | 124.15p | 126.65p | 20660766 |
26/02/2019 | 122.70p | 126.10p | 122.10p | 125.75p | 19622680 |
25/02/2019 | 122.30p | 125.20p | 121.85p | 125.10p | 25724464 |
22/02/2019 | 120.10p | 123.71p | 117.05p | 122.55p | 28113440 |
21/02/2019 | 127.00p | 128.00p | 118.50p | 121.15p | 86844992 |
20/02/2019 | 138.35p | 140.70p | 136.85p | 137.20p | 21043344 |
19/02/2019 | 137.75p | 140.09p | 137.45p | 138.80p | 19002776 |
18/02/2019 | 137.65p | 137.90p | 134.65p | 137.45p | 22585184 |
15/02/2019 | 139.80p | 140.50p | 137.30p | 137.55p | 21023924 |
14/02/2019 | 139.15p | 140.41p | 138.65p | 139.45p | 16112325 |
13/02/2019 | 138.55p | 138.90p | 136.65p | 138.25p | 15498730 |
12/02/2019 | 137.20p | 139.30p | 136.55p | 138.35p | 15899519 |
11/02/2019 | 136.75p | 138.20p | 136.15p | 136.75p | 13736333 |
08/02/2019 | 137.65p | 137.65p | 134.70p | 136.20p | 18674162 |
07/02/2019 | 140.00p | 140.70p | 138.70p | 139.05p | 12419012 |
06/02/2019 | 138.55p | 139.40p | 135.50p | 138.20p | 23619678 |
05/02/2019 | 136.00p | 140.65p | 136.00p | 140.55p | 19759156 |
04/02/2019 | 136.05p | 137.50p | 135.55p | 136.80p | 13289208 |
01/02/2019 | 137.30p | 137.80p | 134.70p | 135.70p | 22178258 |
31/01/2019 | 137.30p | 139.40p | 136.25p | 136.40p | 20429926 |
30/01/2019 | 138.40p | 139.55p | 136.70p | 137.45p | 19372450 |
29/01/2019 | 136.25p | 138.76p | 135.10p | 138.05p | 19028530 |
28/01/2019 | 134.65p | 137.20p | 134.53p | 135.15p | 14414675 |
25/01/2019 | 135.00p | 135.90p | 132.80p | 135.05p | 16460915 |
24/01/2019 | 130.90p | 134.55p | 130.65p | 134.40p | 19164384 |
23/01/2019 | 132.45p | 133.06p | 131.00p | 131.15p | 25971220 |
22/01/2019 | 135.00p | 135.48p | 133.35p | 134.10p | 11278876 |
21/01/2019 | 136.60p | 137.40p | 133.85p | 134.15p | 12004204 |
18/01/2019 | 134.95p | 137.85p | 134.65p | 137.15p | 13596213 |
17/01/2019 | 134.45p | 135.65p | 133.90p | 134.75p | 10293365 |
16/01/2019 | 134.20p | 137.20p | 134.20p | 135.15p | 15636039 |
15/01/2019 | 135.55p | 136.05p | 133.55p | 134.70p | 18264104 |
14/01/2019 | 134.20p | 135.80p | 133.35p | 133.70p | 16256816 |
11/01/2019 | 133.20p | 135.70p | 132.25p | 135.20p | 21384364 |
10/01/2019 | 130.45p | 134.75p | 130.45p | 132.80p | 23184234 |
09/01/2019 | 132.20p | 133.27p | 130.20p | 130.70p | 18447624 |
08/01/2019 | 130.30p | 133.75p | 130.25p | 131.25p | 23419120 |
07/01/2019 | 134.55p | 135.30p | 129.45p | 131.25p | 37534452 |
04/01/2019 | 138.25p | 139.52p | 137.00p | 137.30p | 13459256 |
03/01/2019 | 135.75p | 138.25p | 135.30p | 137.30p | 14558331 |
02/01/2019 | 133.40p | 136.30p | 132.60p | 136.00p | 11108355 |
31/12/2018 | 134.20p | 137.00p | 133.55p | 134.90p | 3975727 |
28/12/2018 | 130.45p | 135.10p | 130.45p | 134.40p | 12529907 |
27/12/2018 | 135.00p | 136.00p | 129.05p | 130.00p | 14933369 |
24/12/2018 | 132.70p | 136.06p | 132.70p | 134.85p | 3012337 |
21/12/2018 | 136.20p | 137.15p | 134.35p | 136.00p | 31693060 |
20/12/2018 | 132.40p | 136.70p | 131.50p | 135.80p | 16518141 |
19/12/2018 | 132.55p | 135.40p | 132.55p | 134.25p | 16140622 |
18/12/2018 | 134.85p | 135.60p | 132.65p | 133.00p | 18633708 |
17/12/2018 | 137.35p | 138.40p | 135.55p | 135.55p | 14011006 |
14/12/2018 | 137.20p | 138.45p | 135.75p | 138.00p | 12424179 |
13/12/2018 | 137.05p | 139.10p | 136.80p | 138.20p | 13197557 |
12/12/2018 | 134.70p | 139.15p | 133.85p | 137.30p | 19237242 |
11/12/2018 | 132.60p | 135.48p | 130.75p | 134.00p | 21917450 |
10/12/2018 | 138.45p | 138.95p | 132.45p | 133.20p | 32099512 |
07/12/2018 | 137.70p | 139.80p | 136.05p | 139.60p | 24954008 |
06/12/2018 | 135.95p | 137.20p | 134.90p | 136.00p | 22232832 |
05/12/2018 | 134.05p | 138.02p | 133.30p | 136.75p | 18019342 |
04/12/2018 | 139.35p | 140.05p | 135.70p | 136.55p | 19092144 |
03/12/2018 | 138.00p | 141.00p | 137.40p | 138.55p | 19438420 |
30/11/2018 | 135.50p | 139.05p | 134.65p | 137.75p | 34042736 |
29/11/2018 | 134.55p | 136.63p | 132.95p | 136.15p | 23074952 |
28/11/2018 | 137.00p | 137.45p | 133.50p | 134.00p | 51872104 |
27/11/2018 | 133.40p | 137.40p | 132.75p | 134.70p | 29791148 |
26/11/2018 | 130.65p | 133.90p | 129.60p | 132.80p | 21060100 |
23/11/2018 | 131.75p | 133.27p | 127.75p | 128.85p | 26867160 |
22/11/2018 | 133.00p | 138.05p | 131.90p | 132.30p | 62041000 |
21/11/2018 | 146.55p | 149.07p | 145.75p | 145.75p | 25103164 |
20/11/2018 | 142.25p | 145.70p | 141.85p | 145.60p | 23862552 |
19/11/2018 | 145.60p | 145.80p | 142.10p | 142.20p | 28139692 |
16/11/2018 | 143.95p | 146.25p | 141.15p | 145.25p | 32293248 |
15/11/2018 | 153.05p | 154.65p | 142.90p | 144.05p | 73549016 |
14/11/2018 | 154.20p | 155.90p | 151.55p | 152.15p | 26882808 |
13/11/2018 | 156.05p | 156.67p | 153.10p | 154.10p | 17619004 |
12/11/2018 | 154.65p | 156.10p | 153.65p | 155.60p | 17050452 |
09/11/2018 | 152.80p | 154.60p | 152.35p | 154.30p | 20865412 |
08/11/2018 | 153.60p | 154.64p | 152.50p | 154.05p | 21107252 |
07/11/2018 | 149.75p | 153.45p | 149.58p | 153.10p | 26425714 |
06/11/2018 | 148.00p | 150.15p | 147.75p | 149.30p | 18207008 |
05/11/2018 | 144.35p | 148.95p | 144.00p | 147.85p | 14622391 |
02/11/2018 | 146.30p | 146.30p | 143.70p | 145.10p | 14962978 |
01/11/2018 | 146.65p | 148.75p | 145.59p | 146.30p | 25594332 |
31/10/2018 | 150.55p | 150.70p | 147.20p | 147.20p | 22356520 |
30/10/2018 | 148.25p | 149.90p | 147.82p | 149.60p | 16219390 |
29/10/2018 | 147.60p | 148.05p | 145.65p | 147.75p | 19509632 |
26/10/2018 | 147.75p | 148.60p | 145.55p | 147.65p | 26420192 |
25/10/2018 | 148.50p | 150.15p | 147.60p | 149.25p | 18690676 |
*Close Price adjusted for both dividends and splits