Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2019 | 73.30p | 75.60p | 73.30p | 75.35p | 2894940 |
05/08/2019 | 75.50p | 75.50p | 73.40p | 73.95p | 2071288 |
02/08/2019 | 78.55p | 78.85p | 75.80p | 76.00p | 3746555 |
01/08/2019 | 79.00p | 80.10p | 78.90p | 79.05p | 2232515 |
31/07/2019 | 80.40p | 80.40p | 79.10p | 79.75p | 1542700 |
30/07/2019 | 79.55p | 80.95p | 79.55p | 79.85p | 978290 |
29/07/2019 | 81.00p | 81.00p | 79.90p | 80.25p | 2359757 |
26/07/2019 | 81.45p | 81.70p | 80.20p | 80.20p | 1610500 |
25/07/2019 | 83.00p | 83.00p | 80.50p | 81.35p | 1669175 |
24/07/2019 | 83.00p | 83.00p | 81.00p | 81.40p | 922730 |
23/07/2019 | 82.90p | 82.90p | 81.95p | 82.15p | 1078450 |
22/07/2019 | 83.00p | 84.00p | 82.70p | 82.75p | 1156547 |
19/07/2019 | 82.75p | 83.95p | 81.40p | 83.00p | 3961293 |
18/07/2019 | 82.50p | 83.00p | 80.75p | 83.00p | 1243680 |
17/07/2019 | 79.60p | 82.45p | 79.60p | 82.05p | 1323857 |
16/07/2019 | 80.00p | 82.10p | 79.20p | 81.50p | 1904139 |
15/07/2019 | 80.00p | 80.20p | 78.60p | 79.90p | 3233269 |
12/07/2019 | 78.35p | 80.40p | 78.35p | 79.65p | 1190930 |
11/07/2019 | 80.00p | 80.25p | 78.75p | 79.75p | 1196295 |
10/07/2019 | 77.90p | 80.05p | 77.71p | 79.25p | 7761585 |
09/07/2019 | 79.15p | 79.70p | 77.70p | 77.85p | 3181881 |
08/07/2019 | 80.00p | 80.25p | 79.05p | 79.15p | 620211 |
05/07/2019 | 81.00p | 81.00p | 79.80p | 79.80p | 1296290 |
04/07/2019 | 80.65p | 80.65p | 78.60p | 80.35p | 1290826 |
03/07/2019 | 79.80p | 80.78p | 78.25p | 78.90p | 2480596 |
02/07/2019 | 79.55p | 80.95p | 79.55p | 80.90p | 1142027 |
01/07/2019 | 83.00p | 83.00p | 80.70p | 80.80p | 1238776 |
28/06/2019 | 80.15p | 82.60p | 80.15p | 81.95p | 1299189 |
27/06/2019 | 81.20p | 81.45p | 79.65p | 80.40p | 825459 |
26/06/2019 | 78.75p | 80.85p | 78.75p | 80.85p | 559127 |
25/06/2019 | 78.85p | 80.85p | 78.85p | 80.20p | 812254 |
24/06/2019 | 81.50p | 81.50p | 80.30p | 80.30p | 758180 |
21/06/2019 | 82.00p | 82.00p | 80.30p | 81.15p | 4787940 |
20/06/2019 | 80.60p | 81.91p | 80.26p | 81.10p | 1081864 |
19/06/2019 | 79.75p | 80.75p | 79.44p | 80.00p | 1531246 |
18/06/2019 | 77.50p | 80.05p | 77.50p | 79.75p | 1655446 |
17/06/2019 | 78.55p | 78.70p | 77.50p | 77.50p | 1652374 |
14/06/2019 | 78.00p | 79.00p | 77.35p | 78.30p | 1629867 |
13/06/2019 | 77.95p | 77.95p | 77.10p | 77.30p | 1343286 |
12/06/2019 | 78.95p | 78.95p | 76.85p | 77.15p | 1917572 |
11/06/2019 | 79.00p | 79.10p | 77.25p | 77.60p | 2150071 |
10/06/2019 | 78.95p | 79.50p | 78.00p | 78.75p | 745237 |
07/06/2019 | 79.00p | 79.00p | 77.50p | 78.35p | 1458035 |
06/06/2019 | 78.95p | 78.95p | 77.50p | 78.35p | 1236076 |
05/06/2019 | 78.25p | 78.35p | 77.25p | 77.80p | 1004812 |
04/06/2019 | 77.70p | 77.70p | 76.09p | 77.40p | 1217879 |
03/06/2019 | 77.00p | 77.60p | 76.60p | 77.40p | 1579344 |
31/05/2019 | 79.60p | 79.60p | 77.20p | 77.70p | 1574657 |
30/05/2019 | 79.40p | 80.55p | 79.25p | 79.95p | 1055085 |
29/05/2019 | 80.55p | 80.55p | 78.95p | 79.55p | 625662 |
28/05/2019 | 79.95p | 81.00p | 78.90p | 81.00p | 1817446 |
24/05/2019 | 79.00p | 79.90p | 78.85p | 79.15p | 801007 |
23/05/2019 | 81.00p | 81.70p | 78.65p | 79.10p | 8075932 |
22/05/2019 | 85.00p | 85.00p | 82.60p | 82.60p | 1667409 |
21/05/2019 | 85.50p | 85.50p | 83.25p | 83.80p | 554459 |
20/05/2019 | 85.50p | 85.50p | 83.10p | 83.35p | 985193 |
17/05/2019 | 84.00p | 85.25p | 83.78p | 84.40p | 1683083 |
16/05/2019 | 82.00p | 84.85p | 82.00p | 84.70p | 754218 |
15/05/2019 | 83.00p | 83.55p | 81.97p | 83.05p | 2046930 |
14/05/2019 | 81.05p | 83.15p | 81.05p | 82.40p | 1695188 |
13/05/2019 | 83.30p | 83.30p | 82.20p | 82.20p | 1357331 |
10/05/2019 | 85.20p | 85.20p | 82.80p | 82.95p | 951322 |
09/05/2019 | 86.70p | 86.70p | 82.80p | 82.80p | 3449560 |
08/05/2019 | 83.90p | 85.20p | 83.85p | 85.20p | 1516346 |
07/05/2019 | 87.70p | 87.70p | 83.90p | 84.50p | 1978724 |
03/05/2019 | 87.30p | 87.30p | 84.85p | 85.25p | 7200894 |
02/05/2019 | 84.45p | 86.20p | 84.45p | 85.55p | 1196217 |
01/05/2019 | 84.35p | 86.95p | 84.35p | 86.60p | 1848867 |
30/04/2019 | 88.00p | 88.00p | 85.95p | 86.40p | 1645397 |
29/04/2019 | 85.55p | 86.85p | 85.26p | 86.40p | 4064849 |
26/04/2019 | 86.50p | 86.58p | 85.60p | 85.95p | 986231 |
25/04/2019 | 87.00p | 87.10p | 86.25p | 86.35p | 1607643 |
24/04/2019 | 85.00p | 86.80p | 84.55p | 86.80p | 2106873 |
23/04/2019 | 83.50p | 84.75p | 83.40p | 84.75p | 1126106 |
18/04/2019 | 82.00p | 84.52p | 82.00p | 84.10p | 1134203 |
17/04/2019 | 83.00p | 83.80p | 81.95p | 83.60p | 1921655 |
16/04/2019 | 82.50p | 82.70p | 80.94p | 82.45p | 2897699 |
15/04/2019 | 80.30p | 82.40p | 80.30p | 81.65p | 1323387 |
12/04/2019 | 81.50p | 81.50p | 79.60p | 81.40p | 1199102 |
11/04/2019 | 80.00p | 80.25p | 78.90p | 80.00p | 1814019 |
10/04/2019 | 80.85p | 80.85p | 79.00p | 79.95p | 1557509 |
09/04/2019 | 79.95p | 80.96p | 78.80p | 79.10p | 2289603 |
08/04/2019 | 81.50p | 81.50p | 79.30p | 79.30p | 1759649 |
05/04/2019 | 80.00p | 80.80p | 79.70p | 80.30p | 3947016 |
04/04/2019 | 80.00p | 81.30p | 79.40p | 80.05p | 3804706 |
03/04/2019 | 80.85p | 80.95p | 78.35p | 80.95p | 2787403 |
02/04/2019 | 79.00p | 79.95p | 78.95p | 79.70p | 1660250 |
01/04/2019 | 78.30p | 80.90p | 78.30p | 80.10p | 2931930 |
29/03/2019 | 80.00p | 80.30p | 78.80p | 79.10p | 1998830 |
28/03/2019 | 78.00p | 80.00p | 78.00p | 79.30p | 1018561 |
27/03/2019 | 79.80p | 79.80p | 78.01p | 78.60p | 1633377 |
26/03/2019 | 80.00p | 80.60p | 79.40p | 79.60p | 1294651 |
25/03/2019 | 82.00p | 82.30p | 80.40p | 80.40p | 1702875 |
22/03/2019 | 81.00p | 82.80p | 78.85p | 82.60p | 3240151 |
21/03/2019 | 83.60p | 83.60p | 81.90p | 82.80p | 848076 |
20/03/2019 | 82.90p | 83.60p | 81.80p | 82.70p | 5144230 |
19/03/2019 | 82.20p | 82.90p | 81.49p | 82.60p | 1667781 |
18/03/2019 | 83.00p | 84.20p | 81.00p | 81.60p | 1546057 |
15/03/2019 | 83.20p | 83.50p | 82.50p | 83.00p | 5541431 |
14/03/2019 | 82.20p | 84.00p | 82.00p | 82.50p | 2043533 |
13/03/2019 | 81.40p | 83.20p | 81.40p | 82.70p | 2471859 |
12/03/2019 | 83.00p | 83.80p | 82.00p | 83.40p | 2072133 |
11/03/2019 | 84.00p | 84.00p | 81.20p | 82.00p | 3410225 |
08/03/2019 | 83.70p | 84.40p | 82.00p | 83.00p | 2032372 |
07/03/2019 | 84.00p | 85.06p | 83.40p | 83.70p | 2076319 |
06/03/2019 | 86.00p | 86.40p | 85.10p | 85.50p | 1962117 |
05/03/2019 | 85.10p | 88.20p | 85.00p | 87.50p | 10481004 |
04/03/2019 | 82.00p | 85.60p | 80.40p | 85.60p | 2857947 |
01/03/2019 | 88.00p | 88.00p | 79.50p | 81.50p | 14537902 |
28/02/2019 | 89.90p | 89.90p | 88.20p | 88.60p | 1596837 |
27/02/2019 | 90.80p | 91.10p | 90.30p | 90.50p | 6785194 |
26/02/2019 | 88.90p | 92.20p | 88.90p | 91.20p | 992930 |
25/02/2019 | 90.40p | 91.70p | 89.70p | 91.00p | 1089458 |
22/02/2019 | 89.00p | 91.00p | 89.00p | 90.60p | 791338 |
21/02/2019 | 88.60p | 90.50p | 88.30p | 89.50p | 1383923 |
20/02/2019 | 87.20p | 88.70p | 87.10p | 88.50p | 1819354 |
19/02/2019 | 89.20p | 89.20p | 87.50p | 88.00p | 2423334 |
18/02/2019 | 88.90p | 89.20p | 88.20p | 89.20p | 2128729 |
15/02/2019 | 89.20p | 89.80p | 87.00p | 89.30p | 2963411 |
14/02/2019 | 87.20p | 88.90p | 87.00p | 87.80p | 1689222 |
13/02/2019 | 87.90p | 89.95p | 87.55p | 88.80p | 1264160 |
12/02/2019 | 89.20p | 89.30p | 87.65p | 88.90p | 2878042 |
11/02/2019 | 89.10p | 90.90p | 88.10p | 89.30p | 1126566 |
08/02/2019 | 90.50p | 91.10p | 88.92p | 89.90p | 1688565 |
07/02/2019 | 89.30p | 91.10p | 89.10p | 90.50p | 2356322 |
06/02/2019 | 89.00p | 91.60p | 88.90p | 91.30p | 4862638 |
05/02/2019 | 89.00p | 89.40p | 87.70p | 89.40p | 2480332 |
04/02/2019 | 86.90p | 90.00p | 86.80p | 88.30p | 4707515 |
01/02/2019 | 86.20p | 88.10p | 86.20p | 87.60p | 2130198 |
31/01/2019 | 87.20p | 87.90p | 86.50p | 87.70p | 1458613 |
30/01/2019 | 85.00p | 87.50p | 85.00p | 87.00p | 1716386 |
29/01/2019 | 84.00p | 86.40p | 84.00p | 85.50p | 1116691 |
28/01/2019 | 86.00p | 87.50p | 84.50p | 85.20p | 3104972 |
25/01/2019 | 87.50p | 88.90p | 86.90p | 86.90p | 5840645 |
24/01/2019 | 87.00p | 89.00p | 86.90p | 88.70p | 2905982 |
23/01/2019 | 84.30p | 87.00p | 84.20p | 86.80p | 2729940 |
22/01/2019 | 83.00p | 85.55p | 82.93p | 84.30p | 6912139 |
21/01/2019 | 83.00p | 83.00p | 81.80p | 82.40p | 2599869 |
18/01/2019 | 83.30p | 84.10p | 82.50p | 82.50p | 2675771 |
17/01/2019 | 83.00p | 84.80p | 83.00p | 84.20p | 2131229 |
16/01/2019 | 83.60p | 85.50p | 83.60p | 84.50p | 1614323 |
15/01/2019 | 84.00p | 85.20p | 83.83p | 85.10p | 3917910 |
14/01/2019 | 84.00p | 85.70p | 84.00p | 85.00p | 1455128 |
11/01/2019 | 85.00p | 86.00p | 83.85p | 85.80p | 1327361 |
10/01/2019 | 86.00p | 86.00p | 85.00p | 85.50p | 1289661 |
09/01/2019 | 83.00p | 85.00p | 83.00p | 84.50p | 2930099 |
08/01/2019 | 83.90p | 85.00p | 83.90p | 83.90p | 2032410 |
07/01/2019 | 81.00p | 84.00p | 81.00p | 84.00p | 2121956 |
04/01/2019 | 81.30p | 83.20p | 82.00p | 82.90p | 2268948 |
03/01/2019 | 82.50p | 82.60p | 81.00p | 82.30p | 1270279 |
02/01/2019 | 81.70p | 82.30p | 80.20p | 82.00p | 2669882 |
31/12/2018 | 80.70p | 81.90p | 79.56p | 81.50p | 343575 |
28/12/2018 | 78.80p | 80.40p | 78.40p | 80.40p | 1880094 |
27/12/2018 | 79.90p | 81.20p | 77.50p | 78.10p | 1085198 |
24/12/2018 | 82.00p | 82.00p | 80.00p | 80.00p | 275894 |
21/12/2018 | 79.10p | 81.30p | 79.10p | 80.10p | 4893613 |
20/12/2018 | 80.20p | 81.30p | 79.90p | 80.00p | 8537797 |
19/12/2018 | 81.00p | 81.90p | 78.90p | 80.80p | 1568952 |
18/12/2018 | 78.00p | 80.60p | 76.80p | 80.00p | 1959307 |
17/12/2018 | 79.70p | 79.70p | 76.50p | 76.50p | 5432280 |
14/12/2018 | 77.00p | 79.30p | 76.80p | 78.90p | 955137 |
13/12/2018 | 79.70p | 79.70p | 77.60p | 78.10p | 1066933 |
12/12/2018 | 78.80p | 79.67p | 76.80p | 79.60p | 6365944 |
11/12/2018 | 79.00p | 79.00p | 76.50p | 76.50p | 1612800 |
10/12/2018 | 80.00p | 80.00p | 77.40p | 77.80p | 1558817 |
07/12/2018 | 77.00p | 81.30p | 77.00p | 80.40p | 3912448 |
06/12/2018 | 80.00p | 80.80p | 77.60p | 78.30p | 3338981 |
05/12/2018 | 80.80p | 81.70p | 79.80p | 79.80p | 892045 |
04/12/2018 | 80.90p | 81.50p | 80.10p | 80.80p | 3555401 |
03/12/2018 | 81.30p | 82.10p | 80.30p | 80.90p | 1050578 |
30/11/2018 | 83.00p | 83.00p | 81.00p | 81.30p | 2067663 |
29/11/2018 | 79.20p | 83.10p | 79.00p | 81.70p | 1546650 |
28/11/2018 | 78.00p | 80.70p | 78.00p | 80.60p | 1770529 |
27/11/2018 | 80.20p | 80.30p | 78.60p | 78.70p | 2261903 |
26/11/2018 | 80.00p | 80.30p | 78.70p | 79.80p | 1304823 |
23/11/2018 | 77.80p | 79.60p | 77.60p | 79.50p | 3802572 |
22/11/2018 | 78.00p | 79.60p | 78.00p | 78.50p | 1424985 |
21/11/2018 | 77.50p | 80.33p | 77.50p | 79.70p | 2583635 |
20/11/2018 | 76.00p | 79.40p | 75.30p | 78.60p | 3669206 |
19/11/2018 | 78.10p | 79.30p | 76.30p | 77.40p | 1632945 |
16/11/2018 | 79.70p | 80.00p | 77.60p | 77.90p | 5574629 |
15/11/2018 | 80.00p | 80.00p | 77.30p | 79.00p | 1223227 |
14/11/2018 | 80.20p | 80.40p | 78.10p | 78.80p | 1271349 |
13/11/2018 | 81.30p | 82.90p | 79.60p | 79.60p | 4920043 |
12/11/2018 | 82.70p | 83.00p | 81.10p | 81.70p | 3277300 |
09/11/2018 | 84.00p | 84.00p | 82.70p | 82.70p | 1886384 |
08/11/2018 | 84.00p | 85.30p | 82.90p | 84.10p | 1837540 |
07/11/2018 | 83.00p | 83.90p | 81.40p | 83.90p | 1617207 |
06/11/2018 | 81.00p | 81.80p | 80.40p | 81.40p | 5284252 |
05/11/2018 | 82.00p | 82.60p | 80.50p | 80.50p | 2101529 |
02/11/2018 | 80.40p | 83.10p | 80.40p | 82.40p | 2508635 |
01/11/2018 | 80.70p | 82.90p | 80.05p | 80.30p | 2818307 |
31/10/2018 | 77.00p | 80.50p | 77.00p | 80.50p | 3328183 |
30/10/2018 | 76.50p | 77.90p | 76.10p | 77.40p | 5548743 |
29/10/2018 | 75.30p | 77.80p | 75.30p | 76.50p | 2974129 |
26/10/2018 | 76.40p | 76.40p | 75.00p | 76.00p | 3990702 |
25/10/2018 | 75.00p | 75.80p | 74.00p | 75.20p | 5258107 |
24/10/2018 | 75.90p | 76.80p | 74.00p | 75.30p | 3799559 |
23/10/2018 | 73.00p | 74.40p | 73.00p | 74.00p | 6121075 |
22/10/2018 | 73.10p | 75.70p | 73.10p | 74.10p | 2700689 |
*Close Price adjusted for both dividends and splits