Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2018 | 77.00p | 77.00p | 75.67p | 77.00p | 10806 |
29/10/2018 | 76.50p | 78.00p | 75.50p | 77.00p | 8623 |
26/10/2018 | 76.50p | 76.50p | 75.50p | 76.50p | 3300 |
25/10/2018 | 76.50p | 77.88p | 75.46p | 76.50p | 7821 |
24/10/2018 | 76.50p | 76.50p | 75.00p | 76.50p | 15674 |
23/10/2018 | 76.50p | 77.97p | 75.78p | 76.50p | 1117 |
22/10/2018 | 75.50p | 77.00p | 75.36p | 76.50p | 10291 |
19/10/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
18/10/2018 | 74.00p | 78.00p | 74.00p | 75.50p | 20694 |
17/10/2018 | 75.00p | 76.52p | 73.10p | 74.00p | 10775 |
16/10/2018 | 73.50p | 75.00p | 72.60p | 75.00p | 9241 |
15/10/2018 | 73.00p | 74.00p | 72.25p | 73.50p | 23988 |
12/10/2018 | 73.00p | 73.00p | 72.20p | 73.00p | 17654 |
11/10/2018 | 74.00p | 74.00p | 72.00p | 73.00p | 45750 |
10/10/2018 | 78.50p | 78.50p | 75.00p | 75.50p | 104381 |
09/10/2018 | 78.50p | 78.50p | 77.00p | 78.50p | 12789 |
08/10/2018 | 79.00p | 79.00p | 77.00p | 78.50p | 41160 |
05/10/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 9300 |
04/10/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 40000 |
03/10/2018 | 79.50p | 79.50p | 78.00p | 79.00p | 15249 |
02/10/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
01/10/2018 | 78.50p | 79.50p | 78.09p | 79.50p | 17709 |
28/09/2018 | 79.50p | 79.50p | 78.00p | 78.50p | 27500 |
27/09/2018 | 78.00p | 80.82p | 77.24p | 79.50p | 133843 |
26/09/2018 | 78.50p | 79.50p | 77.36p | 78.50p | 5930 |
25/09/2018 | 78.50p | 78.50p | 77.36p | 78.50p | 23883 |
24/09/2018 | 79.00p | 79.00p | 77.40p | 78.50p | 25152 |
21/09/2018 | 79.00p | 81.68p | 77.48p | 79.00p | 10538 |
20/09/2018 | 79.00p | 79.00p | 77.48p | 79.00p | 5000 |
19/09/2018 | 79.50p | 80.90p | 78.00p | 79.00p | 25292 |
18/09/2018 | 79.50p | 79.50p | 78.50p | 79.50p | 6000 |
17/09/2018 | 79.50p | 80.90p | 78.50p | 79.50p | 1610 |
14/09/2018 | 78.50p | 80.00p | 78.00p | 79.50p | 27530 |
13/09/2018 | 78.50p | 79.00p | 77.60p | 78.50p | 10025 |
12/09/2018 | 78.50p | 79.85p | 76.70p | 78.50p | 62450 |
11/09/2018 | 78.50p | 80.00p | 77.60p | 78.50p | 22722 |
10/09/2018 | 78.50p | 78.50p | 77.60p | 78.50p | 11233 |
07/09/2018 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
06/09/2018 | 78.50p | 78.50p | 77.60p | 78.50p | 3000 |
05/09/2018 | 78.50p | 78.50p | 77.60p | 78.50p | 5000 |
04/09/2018 | 78.50p | 79.34p | 77.60p | 78.50p | 1802 |
03/09/2018 | 78.50p | 78.50p | 77.56p | 78.50p | 206 |
31/08/2018 | 78.50p | 78.50p | 77.00p | 78.50p | 41977 |
30/08/2018 | 78.50p | 79.00p | 78.50p | 78.50p | 2661 |
29/08/2018 | 78.50p | 78.50p | 77.50p | 78.50p | 2500 |
28/08/2018 | 78.50p | 78.50p | 77.54p | 78.50p | 3643 |
24/08/2018 | 78.50p | 78.50p | 77.54p | 78.50p | 4364 |
23/08/2018 | 78.50p | 79.00p | 77.54p | 78.50p | 8173 |
22/08/2018 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
21/08/2018 | 78.50p | 78.50p | 78.50p | 78.50p | 78807 |
20/08/2018 | 78.50p | 78.50p | 77.50p | 78.50p | 1229 |
17/08/2018 | 78.50p | 79.34p | 77.40p | 78.50p | 33114 |
16/08/2018 | 78.50p | 79.00p | 78.50p | 78.50p | 5050 |
15/08/2018 | 78.50p | 78.50p | 77.00p | 78.50p | 10000 |
14/08/2018 | 78.50p | 78.50p | 77.40p | 78.50p | 3175 |
13/08/2018 | 78.50p | 79.10p | 77.24p | 78.50p | 21396 |
10/08/2018 | 78.50p | 79.14p | 77.18p | 78.50p | 97560 |
09/08/2018 | 79.00p | 79.00p | 77.18p | 78.50p | 4700 |
08/08/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 30000 |
07/08/2018 | 79.00p | 79.50p | 79.00p | 79.00p | 1500 |
06/08/2018 | 78.50p | 79.00p | 78.00p | 79.00p | 20000 |
03/08/2018 | 77.50p | 78.50p | 77.50p | 78.50p | 5000 |
02/08/2018 | 79.00p | 79.00p | 77.50p | 77.50p | 15000 |
01/08/2018 | 79.00p | 79.49p | 78.10p | 79.00p | 6182 |
31/07/2018 | 79.00p | 79.70p | 78.00p | 79.00p | 22640 |
30/07/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 1600 |
27/07/2018 | 79.00p | 79.70p | 78.11p | 79.00p | 3056 |
26/07/2018 | 79.00p | 79.00p | 78.11p | 79.00p | 1529 |
25/07/2018 | 80.50p | 80.50p | 78.20p | 79.00p | 22496 |
24/07/2018 | 80.50p | 80.50p | 79.10p | 80.50p | 691 |
23/07/2018 | 80.50p | 81.50p | 79.10p | 80.50p | 3500 |
20/07/2018 | 80.50p | 82.00p | 79.50p | 80.50p | 12951 |
19/07/2018 | 80.50p | 80.50p | 79.10p | 80.50p | 1300 |
18/07/2018 | 81.00p | 84.00p | 80.00p | 81.00p | 49258 |
17/07/2018 | 78.00p | 82.00p | 78.00p | 81.00p | 43716 |
16/07/2018 | 78.00p | 79.50p | 77.00p | 78.00p | 10851 |
13/07/2018 | 78.00p | 78.00p | 77.50p | 78.00p | 84500 |
12/07/2018 | 79.50p | 80.00p | 78.00p | 78.00p | 56989 |
11/07/2018 | 81.50p | 81.80p | 79.00p | 80.50p | 26128 |
10/07/2018 | 82.50p | 83.00p | 80.37p | 81.50p | 15453 |
09/07/2018 | 83.00p | 83.00p | 81.00p | 82.50p | 29101 |
06/07/2018 | 85.00p | 85.00p | 83.00p | 83.00p | 35311 |
05/07/2018 | 85.00p | 85.00p | 83.20p | 85.00p | 300 |
04/07/2018 | 86.50p | 86.50p | 83.25p | 85.00p | 25452 |
03/07/2018 | 86.50p | 86.80p | 85.20p | 86.50p | 9500 |
02/07/2018 | 86.50p | 86.50p | 85.57p | 86.50p | 3000 |
29/06/2018 | 86.50p | 88.00p | 85.57p | 86.50p | 22592 |
28/06/2018 | 86.50p | 86.75p | 85.50p | 86.50p | 5018 |
27/06/2018 | 86.00p | 87.85p | 85.66p | 86.50p | 3363 |
26/06/2018 | 86.00p | 87.00p | 85.00p | 86.00p | 9935 |
25/06/2018 | 86.00p | 86.00p | 85.56p | 86.00p | 34850 |
22/06/2018 | 86.00p | 87.00p | 85.55p | 86.00p | 20976 |
21/06/2018 | 86.00p | 86.00p | 85.55p | 86.00p | 27786 |
20/06/2018 | 86.00p | 87.00p | 85.15p | 86.00p | 16488 |
19/06/2018 | 86.00p | 86.00p | 85.14p | 86.00p | 10854 |
18/06/2018 | 87.50p | 87.50p | 85.00p | 86.00p | 47178 |
15/06/2018 | 87.50p | 89.00p | 86.50p | 87.50p | 10714 |
14/06/2018 | 87.50p | 89.00p | 87.10p | 87.50p | 6428 |
13/06/2018 | 86.50p | 89.00p | 85.66p | 87.50p | 21147 |
12/06/2018 | 85.50p | 88.00p | 85.30p | 86.50p | 34721 |
11/06/2018 | 85.00p | 85.50p | 84.22p | 85.50p | 10587 |
08/06/2018 | 85.50p | 85.50p | 83.23p | 85.00p | 38772 |
07/06/2018 | 83.00p | 86.50p | 82.85p | 85.00p | 51197 |
06/06/2018 | 78.50p | 84.00p | 77.65p | 83.00p | 48006 |
05/06/2018 | 79.00p | 79.94p | 77.00p | 78.50p | 128208 |
04/06/2018 | 80.00p | 80.50p | 79.00p | 80.00p | 30802 |
01/06/2018 | 81.00p | 81.00p | 79.00p | 80.00p | 22725 |
31/05/2018 | 81.00p | 82.00p | 80.00p | 81.00p | 20816 |
30/05/2018 | 79.00p | 81.00p | 79.00p | 81.00p | 42033 |
29/05/2018 | 78.50p | 80.00p | 78.50p | 79.00p | 16374 |
25/05/2018 | 76.50p | 79.70p | 76.50p | 78.50p | 46104 |
24/05/2018 | 76.00p | 77.70p | 75.26p | 76.50p | 1501133 |
23/05/2018 | 76.50p | 77.00p | 76.00p | 76.00p | 170180 |
22/05/2018 | 76.50p | 77.00p | 75.00p | 76.50p | 65420 |
21/05/2018 | 76.50p | 76.85p | 76.25p | 76.50p | 46921 |
18/05/2018 | 76.50p | 76.50p | 76.00p | 76.50p | 6917 |
17/05/2018 | 76.50p | 76.88p | 76.50p | 76.50p | 26156 |
16/05/2018 | 76.50p | 76.95p | 76.00p | 76.50p | 16968 |
15/05/2018 | 76.50p | 77.00p | 76.00p | 76.50p | 95827 |
14/05/2018 | 77.00p | 77.00p | 76.50p | 76.50p | 6296 |
11/05/2018 | 78.00p | 78.80p | 77.00p | 77.00p | 20182 |
10/05/2018 | 79.00p | 79.20p | 78.00p | 78.00p | 27984 |
09/05/2018 | 79.50p | 79.50p | 78.00p | 79.00p | 15992 |
08/05/2018 | 79.50p | 79.60p | 79.03p | 79.50p | 18761 |
04/05/2018 | 79.50p | 80.00p | 79.00p | 79.50p | 43269 |
03/05/2018 | 79.50p | 79.85p | 79.25p | 79.50p | 20753 |
02/05/2018 | 81.00p | 81.00p | 78.13p | 79.50p | 28373 |
01/05/2018 | 81.00p | 81.00p | 79.00p | 81.00p | 2369 |
30/04/2018 | 82.50p | 82.65p | 79.00p | 81.00p | 30161 |
27/04/2018 | 82.50p | 83.20p | 81.00p | 82.50p | 43558 |
26/04/2018 | 82.50p | 82.50p | 81.00p | 82.50p | 11672 |
25/04/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
24/04/2018 | 82.50p | 82.85p | 81.33p | 82.50p | 2081 |
23/04/2018 | 83.00p | 83.25p | 82.11p | 82.50p | 18361 |
20/04/2018 | 83.50p | 83.80p | 82.00p | 83.00p | 15952 |
19/04/2018 | 85.00p | 85.44p | 83.00p | 83.50p | 47875 |
18/04/2018 | 85.50p | 86.00p | 84.00p | 85.00p | 54043 |
17/04/2018 | 87.00p | 87.78p | 84.50p | 85.50p | 88244 |
16/04/2018 | 82.00p | 87.00p | 82.00p | 87.00p | 44313 |
13/04/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 15000 |
12/04/2018 | 83.50p | 83.50p | 82.00p | 82.00p | 20234 |
11/04/2018 | 83.50p | 84.07p | 83.50p | 83.50p | 12977 |
10/04/2018 | 82.50p | 85.00p | 82.00p | 83.50p | 87171 |
09/04/2018 | 81.50p | 84.75p | 80.00p | 82.50p | 215147 |
06/04/2018 | 79.50p | 83.00p | 78.00p | 81.50p | 68075 |
05/04/2018 | 79.00p | 80.00p | 78.40p | 79.50p | 32402 |
04/04/2018 | 83.50p | 83.50p | 75.00p | 79.00p | 150599 |
03/04/2018 | 83.50p | 85.00p | 82.00p | 83.50p | 57493 |
29/03/2018 | 80.00p | 85.00p | 78.80p | 83.50p | 44923 |
28/03/2018 | 79.50p | 80.90p | 79.50p | 80.00p | 17500 |
27/03/2018 | 76.00p | 80.00p | 75.00p | 79.50p | 43351 |
26/03/2018 | 76.00p | 76.00p | 75.00p | 76.00p | 21843 |
23/03/2018 | 77.50p | 77.50p | 75.00p | 76.00p | 20643 |
22/03/2018 | 77.50p | 78.95p | 77.50p | 77.50p | 188 |
21/03/2018 | 77.50p | 78.95p | 77.50p | 77.50p | 4814 |
20/03/2018 | 77.50p | 77.50p | 77.05p | 77.50p | 1183 |
19/03/2018 | 77.50p | 79.00p | 77.01p | 77.50p | 39928 |
16/03/2018 | 77.50p | 78.95p | 77.50p | 77.50p | 14426 |
15/03/2018 | 77.50p | 79.00p | 77.50p | 77.50p | 11117 |
14/03/2018 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
13/03/2018 | 78.00p | 80.00p | 78.00p | 78.00p | 1250 |
12/03/2018 | 78.00p | 80.00p | 78.00p | 78.00p | 15115 |
09/03/2018 | 76.50p | 78.00p | 76.00p | 78.00p | 22341 |
08/03/2018 | 76.00p | 76.96p | 76.00p | 76.50p | 1632 |
07/03/2018 | 76.00p | 76.40p | 75.00p | 76.00p | 25532 |
06/03/2018 | 76.50p | 77.65p | 75.00p | 76.00p | 22571 |
05/03/2018 | 76.50p | 77.65p | 75.50p | 76.50p | 11834 |
02/03/2018 | 76.50p | 77.65p | 75.50p | 76.50p | 10213 |
01/03/2018 | 76.50p | 77.70p | 76.50p | 76.50p | 10788 |
28/02/2018 | 76.50p | 77.65p | 76.50p | 76.50p | 20307 |
27/02/2018 | 76.50p | 77.65p | 75.50p | 76.50p | 14259 |
26/02/2018 | 76.50p | 78.00p | 76.05p | 76.50p | 30698 |
23/02/2018 | 75.00p | 77.00p | 75.00p | 76.00p | 103281 |
22/02/2018 | 75.00p | 76.75p | 75.00p | 75.00p | 6021 |
21/02/2018 | 72.50p | 76.50p | 72.50p | 75.00p | 42775 |
20/02/2018 | 74.00p | 74.00p | 72.50p | 72.50p | 6856 |
19/02/2018 | 74.00p | 74.49p | 74.00p | 74.00p | 3600 |
16/02/2018 | 75.00p | 75.00p | 74.00p | 74.00p | 35166 |
15/02/2018 | 76.00p | 76.00p | 74.26p | 75.00p | 12690 |
14/02/2018 | 75.50p | 76.90p | 75.50p | 75.50p | 15106 |
13/02/2018 | 72.00p | 76.90p | 72.00p | 75.50p | 75138 |
12/02/2018 | 72.00p | 74.00p | 71.55p | 72.00p | 8359 |
09/02/2018 | 73.00p | 75.00p | 71.90p | 72.00p | 12139 |
08/02/2018 | 70.00p | 75.00p | 70.00p | 73.50p | 69393 |
07/02/2018 | 69.50p | 70.00p | 67.50p | 70.00p | 68563 |
06/02/2018 | 71.50p | 72.00p | 68.20p | 69.50p | 81022 |
05/02/2018 | 72.50p | 73.80p | 72.21p | 72.50p | 8100 |
02/02/2018 | 72.50p | 73.85p | 72.21p | 72.50p | 29635 |
01/02/2018 | 72.50p | 73.60p | 71.00p | 72.50p | 36147 |
31/01/2018 | 74.50p | 74.50p | 71.15p | 72.50p | 39721 |
30/01/2018 | 74.50p | 75.20p | 73.00p | 74.50p | 28423 |
29/01/2018 | 74.50p | 75.37p | 73.00p | 74.50p | 25126 |
26/01/2018 | 75.00p | 76.15p | 73.00p | 74.50p | 81875 |
25/01/2018 | 75.00p | 76.20p | 74.35p | 75.00p | 15368 |
24/01/2018 | 75.50p | 76.25p | 74.35p | 75.50p | 24897 |
23/01/2018 | 75.50p | 76.50p | 74.35p | 75.50p | 11944 |
22/01/2018 | 75.00p | 75.88p | 74.30p | 75.50p | 21805 |
19/01/2018 | 75.00p | 76.20p | 73.60p | 75.00p | 58742 |
18/01/2018 | 75.00p | 76.40p | 73.50p | 75.00p | 17884 |
17/01/2018 | 75.00p | 76.00p | 74.90p | 75.00p | 32604 |
*Close Price adjusted for both dividends and splits