Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/08/2019 | 64.00p | 64.90p | 63.04p | 64.00p | 10548 |
14/08/2019 | 64.00p | 64.90p | 64.00p | 64.00p | 2500 |
13/08/2019 | 65.00p | 65.00p | 63.00p | 64.50p | 20600 |
12/08/2019 | 65.00p | 65.80p | 63.25p | 65.00p | 6378 |
09/08/2019 | 65.50p | 65.50p | 63.20p | 65.00p | 23815 |
08/08/2019 | 67.00p | 67.00p | 65.50p | 65.50p | 25364 |
07/08/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
06/08/2019 | 67.50p | 67.50p | 66.00p | 67.00p | 4287 |
05/08/2019 | 67.00p | 67.95p | 65.10p | 67.50p | 10347 |
02/08/2019 | 68.00p | 68.00p | 67.00p | 67.50p | 4000 |
01/08/2019 | 70.00p | 70.00p | 68.00p | 68.00p | 1647 |
31/07/2019 | 70.50p | 70.50p | 69.00p | 70.00p | 21308 |
30/07/2019 | 71.00p | 71.00p | 69.00p | 70.50p | 7436 |
29/07/2019 | 71.00p | 71.00p | 70.15p | 71.00p | 2458 |
26/07/2019 | 72.50p | 73.00p | 71.00p | 71.00p | 24485 |
25/07/2019 | 72.50p | 72.50p | 71.15p | 72.50p | 8750 |
24/07/2019 | 72.50p | 73.00p | 71.30p | 72.50p | 10550 |
23/07/2019 | 72.50p | 74.00p | 71.00p | 72.50p | 8423 |
22/07/2019 | 73.50p | 74.25p | 72.50p | 72.50p | 1000 |
19/07/2019 | 73.00p | 73.50p | 73.00p | 73.50p | 0 |
18/07/2019 | 73.00p | 73.00p | 71.60p | 73.00p | 4098 |
17/07/2019 | 73.00p | 74.40p | 71.60p | 73.00p | 10413 |
16/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
15/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
12/07/2019 | 73.00p | 74.40p | 71.67p | 73.00p | 8655 |
11/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
10/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
09/07/2019 | 73.50p | 73.50p | 71.60p | 73.00p | 9828 |
08/07/2019 | 73.50p | 74.15p | 72.00p | 73.50p | 11975 |
05/07/2019 | 74.50p | 74.50p | 72.03p | 73.50p | 18307 |
04/07/2019 | 74.50p | 74.50p | 73.65p | 74.50p | 339 |
03/07/2019 | 74.50p | 75.97p | 74.50p | 74.50p | 1129 |
02/07/2019 | 71.50p | 75.80p | 70.90p | 74.50p | 33806 |
01/07/2019 | 71.50p | 72.50p | 71.50p | 71.50p | 21 |
28/06/2019 | 71.50p | 72.50p | 71.50p | 71.50p | 2051 |
27/06/2019 | 71.50p | 72.50p | 70.00p | 71.50p | 7950 |
26/06/2019 | 71.50p | 72.00p | 70.03p | 71.50p | 45277 |
25/06/2019 | 74.00p | 74.00p | 70.00p | 71.50p | 69435 |
24/06/2019 | 74.50p | 74.50p | 73.00p | 74.00p | 5700 |
21/06/2019 | 75.00p | 75.45p | 74.22p | 74.50p | 3323 |
20/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
19/06/2019 | 76.00p | 76.00p | 75.50p | 76.00p | 2800 |
18/06/2019 | 76.00p | 76.00p | 75.50p | 76.00p | 2190 |
17/06/2019 | 76.00p | 77.76p | 74.67p | 76.00p | 10277 |
14/06/2019 | 77.00p | 77.00p | 75.50p | 76.00p | 10357 |
13/06/2019 | 77.00p | 77.00p | 75.50p | 77.00p | 3200 |
12/06/2019 | 77.00p | 78.00p | 75.45p | 77.00p | 10500 |
11/06/2019 | 75.50p | 77.90p | 75.50p | 77.00p | 10129 |
10/06/2019 | 75.50p | 76.67p | 75.50p | 75.50p | 3184 |
07/06/2019 | 75.50p | 75.50p | 75.10p | 75.50p | 2023 |
06/06/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
05/06/2019 | 76.00p | 78.00p | 75.00p | 75.50p | 90053 |
04/06/2019 | 76.00p | 77.00p | 76.00p | 76.00p | 4600 |
03/06/2019 | 76.00p | 76.00p | 75.20p | 76.00p | 4000 |
31/05/2019 | 75.50p | 78.00p | 75.20p | 76.00p | 3915 |
30/05/2019 | 75.50p | 77.00p | 75.50p | 75.50p | 39 |
29/05/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
28/05/2019 | 74.50p | 76.00p | 74.50p | 75.50p | 10000 |
24/05/2019 | 74.50p | 75.22p | 73.65p | 74.50p | 3136 |
23/05/2019 | 75.00p | 75.00p | 73.50p | 74.50p | 1400 |
22/05/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 339 |
21/05/2019 | 74.50p | 75.94p | 73.48p | 74.50p | 11500 |
20/05/2019 | 73.50p | 74.50p | 73.15p | 74.50p | 24510 |
17/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 5000 |
16/05/2019 | 73.50p | 74.00p | 73.50p | 73.50p | 1303 |
15/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
14/05/2019 | 74.50p | 74.50p | 73.50p | 73.50p | 18498 |
13/05/2019 | 74.50p | 76.00p | 74.50p | 74.50p | 55 |
10/05/2019 | 74.50p | 74.50p | 74.00p | 74.50p | 148 |
09/05/2019 | 74.50p | 76.00p | 74.00p | 74.50p | 17947 |
08/05/2019 | 75.50p | 75.50p | 73.30p | 74.50p | 5179 |
07/05/2019 | 78.50p | 80.00p | 75.56p | 76.00p | 14317 |
03/05/2019 | 79.50p | 79.50p | 77.11p | 78.50p | 4350 |
02/05/2019 | 79.50p | 80.00p | 79.00p | 79.50p | 9995 |
01/05/2019 | 80.00p | 80.00p | 79.00p | 79.50p | 36740 |
30/04/2019 | 81.00p | 81.00p | 80.00p | 80.00p | 12000 |
29/04/2019 | 81.00p | 82.00p | 80.00p | 81.00p | 20954 |
26/04/2019 | 79.50p | 81.00p | 79.15p | 81.00p | 41046 |
25/04/2019 | 74.00p | 80.00p | 74.00p | 79.50p | 11225 |
24/04/2019 | 73.00p | 75.00p | 72.75p | 74.00p | 24179 |
23/04/2019 | 73.00p | 73.00p | 72.60p | 73.00p | 3932 |
18/04/2019 | 73.00p | 73.87p | 71.00p | 73.00p | 40143 |
17/04/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
16/04/2019 | 72.50p | 74.75p | 72.50p | 73.00p | 21682 |
15/04/2019 | 72.50p | 73.25p | 72.50p | 72.50p | 2000 |
12/04/2019 | 73.00p | 73.01p | 72.50p | 72.50p | 20613 |
11/04/2019 | 74.00p | 74.00p | 72.50p | 73.00p | 21196 |
10/04/2019 | 75.00p | 75.00p | 73.60p | 74.00p | 2500 |
09/04/2019 | 75.00p | 75.00p | 74.10p | 75.00p | 8585 |
08/04/2019 | 74.50p | 76.75p | 73.25p | 75.00p | 22282 |
05/04/2019 | 72.00p | 75.00p | 72.00p | 74.50p | 17007 |
04/04/2019 | 72.50p | 73.00p | 70.99p | 72.00p | 22808 |
03/04/2019 | 69.50p | 75.00p | 69.34p | 73.00p | 55161 |
02/04/2019 | 69.50p | 69.50p | 69.34p | 69.50p | 6754 |
01/04/2019 | 69.50p | 70.00p | 69.33p | 69.50p | 20633 |
29/03/2019 | 69.50p | 69.50p | 69.30p | 69.50p | 4000 |
28/03/2019 | 69.00p | 70.00p | 68.66p | 69.50p | 21385 |
27/03/2019 | 68.00p | 69.00p | 67.30p | 69.00p | 32026 |
26/03/2019 | 67.50p | 69.00p | 67.00p | 68.00p | 61104 |
25/03/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
22/03/2019 | 67.50p | 67.50p | 66.50p | 67.50p | 2160 |
21/03/2019 | 67.50p | 68.20p | 66.90p | 67.50p | 18188 |
20/03/2019 | 66.00p | 69.00p | 66.00p | 67.50p | 11000 |
19/03/2019 | 65.50p | 67.00p | 64.50p | 66.00p | 34866 |
18/03/2019 | 65.00p | 66.50p | 64.00p | 65.50p | 75364 |
15/03/2019 | 65.00p | 65.78p | 65.00p | 65.00p | 25500 |
14/03/2019 | 65.00p | 65.25p | 64.50p | 65.00p | 2255 |
13/03/2019 | 66.00p | 66.00p | 64.11p | 65.00p | 1000 |
12/03/2019 | 66.00p | 67.00p | 65.00p | 66.00p | 49674 |
11/03/2019 | 66.00p | 67.00p | 66.00p | 66.00p | 21653 |
08/03/2019 | 65.50p | 66.50p | 65.50p | 66.00p | 21000 |
07/03/2019 | 64.50p | 66.50p | 64.50p | 65.50p | 25247 |
06/03/2019 | 64.00p | 65.00p | 63.00p | 64.50p | 28534 |
05/03/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
04/03/2019 | 64.00p | 64.90p | 63.34p | 64.00p | 27681 |
01/03/2019 | 68.00p | 68.96p | 62.50p | 64.00p | 182008 |
28/02/2019 | 69.00p | 69.00p | 67.69p | 68.00p | 18000 |
27/02/2019 | 68.50p | 70.00p | 68.00p | 69.00p | 52780 |
26/02/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 45000 |
25/02/2019 | 68.00p | 69.80p | 68.00p | 68.50p | 50146 |
22/02/2019 | 67.00p | 68.00p | 67.00p | 68.00p | 13000 |
21/02/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
20/02/2019 | 66.50p | 67.45p | 65.50p | 67.00p | 10803 |
19/02/2019 | 66.50p | 68.00p | 65.19p | 66.50p | 11560 |
18/02/2019 | 66.50p | 67.90p | 65.00p | 66.50p | 22620 |
15/02/2019 | 66.50p | 66.50p | 65.00p | 66.50p | 14000 |
14/02/2019 | 66.50p | 68.00p | 66.50p | 66.50p | 7869 |
13/02/2019 | 66.50p | 67.40p | 65.19p | 66.50p | 16724 |
12/02/2019 | 66.50p | 66.99p | 66.50p | 66.50p | 3675 |
11/02/2019 | 67.00p | 67.00p | 65.19p | 66.50p | 9811 |
08/02/2019 | 66.50p | 67.50p | 65.19p | 67.00p | 19512 |
07/02/2019 | 66.50p | 66.50p | 65.18p | 66.50p | 14208 |
06/02/2019 | 68.00p | 69.00p | 65.00p | 66.50p | 54794 |
05/02/2019 | 68.00p | 68.00p | 66.75p | 68.00p | 159 |
04/02/2019 | 68.00p | 69.40p | 66.64p | 68.00p | 43077 |
01/02/2019 | 68.50p | 68.50p | 66.00p | 68.00p | 14510 |
31/01/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
30/01/2019 | 68.50p | 69.90p | 67.00p | 68.50p | 304 |
29/01/2019 | 68.00p | 70.00p | 68.00p | 68.50p | 16000 |
28/01/2019 | 69.50p | 69.50p | 66.00p | 68.00p | 29004 |
25/01/2019 | 69.50p | 69.50p | 68.10p | 69.50p | 11430 |
24/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
23/01/2019 | 69.50p | 71.40p | 69.50p | 69.50p | 7600 |
22/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
21/01/2019 | 69.50p | 71.40p | 69.50p | 69.50p | 1000 |
18/01/2019 | 70.00p | 70.25p | 67.00p | 69.50p | 28505 |
17/01/2019 | 66.50p | 70.50p | 65.18p | 70.00p | 36406 |
16/01/2019 | 66.50p | 67.22p | 66.50p | 66.50p | 14521 |
15/01/2019 | 68.50p | 70.00p | 65.20p | 66.50p | 24665 |
14/01/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
11/01/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 11223 |
10/01/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 5000 |
09/01/2019 | 68.50p | 69.40p | 67.00p | 68.50p | 9510 |
08/01/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
07/01/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 3761 |
04/01/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 7842 |
03/01/2019 | 68.50p | 70.00p | 67.12p | 68.50p | 8270 |
02/01/2019 | 68.50p | 68.95p | 68.50p | 68.50p | 18409 |
31/12/2018 | 69.50p | 69.50p | 67.00p | 68.50p | 12500 |
28/12/2018 | 69.50p | 70.70p | 69.50p | 69.50p | 8000 |
27/12/2018 | 70.00p | 70.70p | 67.00p | 69.50p | 2518 |
24/12/2018 | 70.50p | 70.50p | 68.00p | 70.00p | 6190 |
21/12/2018 | 71.00p | 71.00p | 69.00p | 70.50p | 13900 |
20/12/2018 | 71.00p | 72.00p | 70.24p | 71.00p | 44721 |
19/12/2018 | 71.00p | 71.50p | 71.00p | 71.00p | 10440 |
18/12/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 16199 |
17/12/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
14/12/2018 | 71.00p | 71.50p | 71.00p | 71.00p | 20000 |
13/12/2018 | 71.00p | 71.00p | 70.20p | 71.00p | 2589 |
12/12/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
11/12/2018 | 71.00p | 71.00p | 70.02p | 71.00p | 223 |
10/12/2018 | 70.00p | 71.00p | 70.00p | 71.00p | 10000 |
07/12/2018 | 70.50p | 71.00p | 69.03p | 70.00p | 2210 |
06/12/2018 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
05/12/2018 | 72.00p | 72.00p | 69.00p | 70.50p | 15000 |
04/12/2018 | 72.50p | 72.50p | 70.00p | 72.00p | 18198 |
03/12/2018 | 73.50p | 74.20p | 71.00p | 72.50p | 26084 |
30/11/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
29/11/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
28/11/2018 | 73.50p | 73.50p | 73.00p | 73.50p | 4500 |
27/11/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
26/11/2018 | 73.00p | 74.90p | 73.00p | 73.50p | 8000 |
23/11/2018 | 75.00p | 75.00p | 71.48p | 73.00p | 18411 |
22/11/2018 | 75.00p | 75.25p | 75.00p | 75.00p | 150 |
21/11/2018 | 76.50p | 76.50p | 74.00p | 75.00p | 16868 |
20/11/2018 | 76.50p | 76.50p | 75.60p | 76.50p | 15763 |
19/11/2018 | 76.50p | 76.50p | 76.10p | 76.50p | 2579 |
16/11/2018 | 76.50p | 77.88p | 76.10p | 76.50p | 648 |
15/11/2018 | 76.50p | 77.00p | 75.66p | 76.50p | 23240 |
14/11/2018 | 76.50p | 78.00p | 76.20p | 76.50p | 31997 |
13/11/2018 | 77.00p | 78.00p | 76.10p | 76.50p | 3011 |
12/11/2018 | 77.00p | 77.00p | 75.64p | 77.00p | 6278 |
09/11/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
08/11/2018 | 77.00p | 78.00p | 75.51p | 77.00p | 39285 |
07/11/2018 | 77.00p | 77.00p | 75.51p | 77.00p | 1492 |
06/11/2018 | 77.00p | 77.00p | 75.51p | 77.00p | 12854 |
05/11/2018 | 77.00p | 77.40p | 77.00p | 77.00p | 1254 |
02/11/2018 | 76.50p | 77.00p | 75.50p | 77.00p | 11380 |
01/11/2018 | 77.00p | 77.00p | 75.46p | 76.50p | 5299 |
31/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
*Close Price adjusted for both dividends and splits