Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/08/2019 | 119.70p | 119.70p | 119.00p | 119.00p | 72400 |
12/08/2019 | 119.70p | 120.40p | 117.75p | 119.70p | 95500 |
09/08/2019 | 119.70p | 120.40p | 117.60p | 119.70p | 100793 |
08/08/2019 | 120.75p | 120.75p | 117.89p | 119.70p | 36121 |
07/08/2019 | 120.75p | 120.75p | 118.65p | 120.75p | 155164 |
06/08/2019 | 121.80p | 121.80p | 118.59p | 120.75p | 11129 |
05/08/2019 | 123.20p | 123.20p | 119.34p | 121.80p | 6429 |
02/08/2019 | 122.50p | 123.20p | 121.88p | 122.50p | 24464 |
01/08/2019 | 122.50p | 123.20p | 122.50p | 122.50p | 50279 |
31/07/2019 | 122.50p | 123.20p | 122.50p | 122.50p | 1564 |
30/07/2019 | 122.50p | 123.12p | 122.50p | 122.50p | 36743 |
29/07/2019 | 120.75p | 123.20p | 120.40p | 122.50p | 325821 |
26/07/2019 | 119.00p | 121.73p | 119.00p | 120.05p | 57400 |
25/07/2019 | 118.30p | 120.40p | 118.30p | 118.30p | 118179 |
24/07/2019 | 118.30p | 120.19p | 118.30p | 118.30p | 3321 |
23/07/2019 | 116.90p | 120.40p | 116.90p | 118.30p | 43836 |
22/07/2019 | 115.50p | 118.86p | 115.50p | 116.90p | 44100 |
19/07/2019 | 115.50p | 116.20p | 114.80p | 115.50p | 36057 |
18/07/2019 | 115.85p | 116.77p | 114.80p | 115.50p | 38564 |
17/07/2019 | 113.40p | 116.90p | 113.40p | 115.85p | 107536 |
16/07/2019 | 111.30p | 113.40p | 110.88p | 112.00p | 13121 |
15/07/2019 | 109.55p | 112.70p | 109.48p | 111.30p | 32400 |
12/07/2019 | 109.20p | 110.60p | 109.20p | 109.55p | 1864 |
11/07/2019 | 107.80p | 110.60p | 107.80p | 109.20p | 16879 |
10/07/2019 | 107.80p | 109.20p | 106.82p | 107.80p | 1444050 |
09/07/2019 | 107.80p | 109.20p | 106.40p | 107.80p | 54886 |
08/07/2019 | 106.40p | 107.10p | 106.12p | 106.40p | 8571 |
05/07/2019 | 106.40p | 106.40p | 105.84p | 106.40p | 17564 |
04/07/2019 | 106.40p | 106.40p | 106.40p | 106.40p | 0 |
03/07/2019 | 106.40p | 106.96p | 105.00p | 106.40p | 63700 |
02/07/2019 | 106.40p | 106.40p | 105.59p | 106.40p | 2843 |
01/07/2019 | 106.40p | 107.80p | 105.28p | 106.40p | 35314 |
28/06/2019 | 106.40p | 107.10p | 105.28p | 106.40p | 593 |
27/06/2019 | 107.80p | 107.80p | 106.40p | 106.40p | 357 |
26/06/2019 | 107.80p | 107.80p | 105.28p | 107.80p | 9693 |
25/06/2019 | 107.80p | 107.80p | 105.28p | 107.80p | 20000 |
24/06/2019 | 107.80p | 108.36p | 105.00p | 107.80p | 20179 |
21/06/2019 | 107.10p | 107.52p | 106.40p | 106.40p | 3600 |
20/06/2019 | 107.10p | 107.34p | 106.68p | 107.10p | 16429 |
19/06/2019 | 108.50p | 108.50p | 106.40p | 107.10p | 56450 |
18/06/2019 | 106.40p | 113.40p | 106.40p | 108.50p | 212329 |
17/06/2019 | 99.40p | 107.21p | 99.40p | 106.40p | 71614 |
14/06/2019 | 92.40p | 98.70p | 92.40p | 98.00p | 392286 |
13/06/2019 | 92.40p | 93.80p | 92.40p | 92.40p | 10214 |
12/06/2019 | 92.40p | 92.40p | 91.77p | 92.40p | 14179 |
11/06/2019 | 91.70p | 93.10p | 91.70p | 92.40p | 43571 |
10/06/2019 | 91.70p | 92.40p | 91.00p | 91.70p | 77043 |
07/06/2019 | 91.70p | 91.70p | 91.70p | 91.70p | 0 |
06/06/2019 | 91.70p | 92.40p | 91.00p | 91.70p | 66257 |
05/06/2019 | 91.70p | 91.70p | 91.57p | 91.70p | 50000 |
04/06/2019 | 91.70p | 92.36p | 91.42p | 91.70p | 22829 |
03/06/2019 | 91.70p | 92.40p | 91.56p | 91.70p | 27664 |
31/05/2019 | 91.70p | 91.70p | 91.56p | 91.70p | 36 |
30/05/2019 | 91.70p | 91.70p | 91.70p | 91.70p | 648171 |
29/05/2019 | 91.70p | 92.40p | 91.49p | 91.70p | 25214 |
28/05/2019 | 91.70p | 92.40p | 91.35p | 91.70p | 90171 |
24/05/2019 | 90.30p | 92.40p | 89.60p | 91.70p | 103093 |
23/05/2019 | 92.40p | 93.66p | 91.00p | 91.00p | 173100 |
22/05/2019 | 91.70p | 92.96p | 91.00p | 92.40p | 47200 |
21/05/2019 | 90.30p | 91.70p | 89.88p | 91.70p | 13171 |
20/05/2019 | 85.40p | 90.86p | 85.40p | 89.60p | 92143 |
17/05/2019 | 85.40p | 86.80p | 85.40p | 85.40p | 2357 |
16/05/2019 | 85.40p | 86.80p | 85.40p | 85.40p | 3314 |
15/05/2019 | 85.40p | 86.66p | 85.40p | 85.40p | 2814 |
14/05/2019 | 85.40p | 85.40p | 85.40p | 85.40p | 0 |
13/05/2019 | 85.40p | 86.80p | 85.40p | 85.40p | 8421 |
10/05/2019 | 85.40p | 86.73p | 85.40p | 85.40p | 15000 |
09/05/2019 | 85.40p | 86.80p | 85.40p | 85.40p | 12786 |
08/05/2019 | 85.40p | 86.80p | 85.40p | 85.40p | 10079 |
07/05/2019 | 85.40p | 86.66p | 84.00p | 85.40p | 62143 |
03/05/2019 | 85.40p | 86.66p | 84.91p | 85.40p | 13714 |
02/05/2019 | 85.40p | 85.40p | 85.40p | 85.40p | 0 |
01/05/2019 | 85.40p | 86.66p | 84.84p | 85.40p | 6571 |
30/04/2019 | 85.40p | 86.80p | 84.70p | 85.40p | 21329 |
29/04/2019 | 85.40p | 86.66p | 84.28p | 85.40p | 36379 |
26/04/2019 | 85.40p | 86.66p | 85.40p | 85.40p | 33936 |
25/04/2019 | 86.10p | 86.24p | 84.17p | 85.40p | 180500 |
24/04/2019 | 84.70p | 88.20p | 84.70p | 86.10p | 39707 |
23/04/2019 | 82.95p | 86.66p | 82.95p | 84.70p | 30279 |
18/04/2019 | 82.95p | 82.95p | 82.46p | 82.95p | 12500 |
17/04/2019 | 82.95p | 83.96p | 82.39p | 82.95p | 149500 |
16/04/2019 | 82.95p | 84.53p | 82.33p | 82.95p | 6314 |
15/04/2019 | 82.95p | 83.72p | 81.20p | 82.95p | 77229 |
12/04/2019 | 82.95p | 82.95p | 81.48p | 82.95p | 614 |
11/04/2019 | 82.95p | 83.72p | 82.95p | 82.95p | 2386 |
10/04/2019 | 83.30p | 84.70p | 81.48p | 82.95p | 16064 |
09/04/2019 | 83.30p | 84.00p | 81.20p | 83.30p | 108050 |
08/04/2019 | 83.30p | 83.86p | 81.20p | 83.30p | 37643 |
05/04/2019 | 83.30p | 84.00p | 81.41p | 83.30p | 41057 |
04/04/2019 | 83.30p | 83.96p | 80.75p | 83.30p | 34757 |
03/04/2019 | 83.30p | 83.30p | 81.35p | 83.30p | 1429 |
02/04/2019 | 83.30p | 83.99p | 81.90p | 83.30p | 21571 |
01/04/2019 | 83.30p | 83.30p | 81.90p | 83.30p | 13264 |
29/03/2019 | 83.30p | 83.99p | 83.30p | 83.30p | 49343 |
28/03/2019 | 83.30p | 83.99p | 81.20p | 83.30p | 41714 |
27/03/2019 | 83.30p | 83.30p | 83.30p | 83.30p | 37179 |
26/03/2019 | 83.30p | 83.86p | 81.90p | 83.30p | 4729 |
25/03/2019 | 83.30p | 84.00p | 81.62p | 83.30p | 12071 |
22/03/2019 | 83.30p | 84.00p | 83.30p | 83.30p | 6836 |
21/03/2019 | 83.30p | 84.00p | 81.48p | 83.30p | 20857 |
20/03/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 71429 |
19/03/2019 | 83.30p | 84.56p | 81.62p | 84.00p | 15600 |
18/03/2019 | 82.60p | 83.86p | 81.20p | 83.30p | 75786 |
15/03/2019 | 84.00p | 84.70p | 84.00p | 84.00p | 1493 |
14/03/2019 | 86.10p | 86.10p | 81.20p | 84.00p | 34314 |
13/03/2019 | 86.10p | 86.35p | 85.40p | 86.10p | 36221 |
12/03/2019 | 86.10p | 86.52p | 86.10p | 86.10p | 1157 |
11/03/2019 | 86.10p | 86.52p | 84.00p | 86.10p | 27393 |
08/03/2019 | 85.40p | 86.10p | 85.40p | 85.40p | 152129 |
07/03/2019 | 85.40p | 86.66p | 85.40p | 85.40p | 1493 |
06/03/2019 | 85.40p | 86.66p | 85.40p | 85.40p | 6957 |
05/03/2019 | 85.40p | 86.66p | 85.40p | 85.40p | 5714 |
04/03/2019 | 85.40p | 86.66p | 85.40p | 85.40p | 38086 |
01/03/2019 | 85.40p | 86.66p | 85.40p | 85.40p | 5179 |
28/02/2019 | 86.10p | 86.10p | 85.40p | 85.40p | 2571 |
27/02/2019 | 86.10p | 87.50p | 84.00p | 86.10p | 39093 |
26/02/2019 | 86.10p | 86.38p | 86.10p | 86.10p | 7 |
25/02/2019 | 84.00p | 88.20p | 84.00p | 86.10p | 67321 |
22/02/2019 | 82.60p | 82.60p | 82.60p | 82.60p | 10571 |
21/02/2019 | 82.60p | 82.60p | 81.49p | 82.60p | 1250 |
20/02/2019 | 82.60p | 82.60p | 81.49p | 82.60p | 348786 |
19/02/2019 | 82.60p | 82.60p | 82.60p | 82.60p | 28571 |
18/02/2019 | 82.60p | 82.60p | 82.46p | 82.60p | 91579 |
15/02/2019 | 82.60p | 82.60p | 82.60p | 82.60p | 296329 |
14/02/2019 | 82.60p | 82.60p | 81.34p | 82.60p | 37571 |
13/02/2019 | 82.60p | 82.60p | 81.34p | 82.60p | 48857 |
12/02/2019 | 82.60p | 82.60p | 82.60p | 82.60p | 32136 |
11/02/2019 | 82.60p | 82.60p | 82.60p | 82.60p | 29164 |
08/02/2019 | 82.60p | 82.60p | 81.20p | 82.60p | 46064 |
07/02/2019 | 82.60p | 82.60p | 82.60p | 82.60p | 71429 |
06/02/2019 | 82.60p | 82.60p | 81.63p | 82.60p | 113214 |
05/02/2019 | 82.60p | 82.60p | 81.63p | 82.60p | 34571 |
04/02/2019 | 82.60p | 82.60p | 82.60p | 82.60p | 0 |
01/02/2019 | 82.60p | 82.60p | 81.63p | 82.60p | 2429 |
31/01/2019 | 82.60p | 82.60p | 81.55p | 82.60p | 44557 |
30/01/2019 | 82.60p | 82.60p | 81.55p | 82.60p | 8000 |
29/01/2019 | 82.60p | 82.60p | 81.55p | 82.60p | 41729 |
28/01/2019 | 82.60p | 83.86p | 81.20p | 82.60p | 31621 |
25/01/2019 | 82.60p | 82.60p | 82.60p | 82.60p | 25136 |
24/01/2019 | 82.60p | 82.60p | 82.60p | 82.60p | 0 |
23/01/2019 | 82.60p | 82.60p | 81.20p | 82.60p | 1429 |
22/01/2019 | 82.60p | 82.60p | 81.76p | 82.60p | 1786 |
21/01/2019 | 82.60p | 82.60p | 81.55p | 82.60p | 57836 |
18/01/2019 | 82.60p | 82.60p | 81.20p | 82.60p | 32971 |
17/01/2019 | 82.60p | 82.60p | 81.76p | 82.60p | 150764 |
16/01/2019 | 82.60p | 82.60p | 82.60p | 82.60p | 28571 |
15/01/2019 | 82.60p | 82.60p | 82.60p | 82.60p | 28571 |
14/01/2019 | 82.60p | 83.07p | 82.60p | 82.60p | 18029 |
11/01/2019 | 82.25p | 84.00p | 81.06p | 82.60p | 33443 |
10/01/2019 | 82.25p | 84.00p | 82.25p | 82.25p | 20829 |
09/01/2019 | 82.25p | 82.25p | 81.90p | 82.25p | 10929 |
08/01/2019 | 82.25p | 84.00p | 81.90p | 82.25p | 30336 |
07/01/2019 | 82.25p | 83.96p | 81.76p | 82.25p | 3214 |
04/01/2019 | 82.25p | 82.88p | 82.25p | 82.25p | 1307 |
03/01/2019 | 82.25p | 83.30p | 82.25p | 82.25p | 97857 |
02/01/2019 | 82.25p | 82.25p | 81.93p | 82.25p | 5357 |
31/12/2018 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
28/12/2018 | 82.25p | 83.30p | 82.25p | 82.25p | 3814 |
27/12/2018 | 82.60p | 82.60p | 80.92p | 82.25p | 15714 |
24/12/2018 | 82.60p | 83.65p | 82.60p | 82.60p | 28571 |
21/12/2018 | 82.60p | 83.30p | 82.25p | 82.60p | 37250 |
20/12/2018 | 82.60p | 82.60p | 82.60p | 82.60p | 36114 |
19/12/2018 | 82.60p | 83.30p | 82.60p | 82.60p | 714 |
18/12/2018 | 81.55p | 84.00p | 79.17p | 82.60p | 29393 |
17/12/2018 | 81.55p | 83.65p | 81.55p | 81.55p | 28621 |
14/12/2018 | 83.65p | 83.65p | 82.95p | 83.65p | 37143 |
13/12/2018 | 83.65p | 84.70p | 82.95p | 83.65p | 85207 |
12/12/2018 | 83.65p | 83.65p | 82.60p | 83.65p | 31693 |
11/12/2018 | 83.65p | 83.65p | 82.61p | 83.65p | 29286 |
10/12/2018 | 84.00p | 84.00p | 82.62p | 83.65p | 15564 |
07/12/2018 | 84.00p | 84.00p | 83.31p | 84.00p | 31536 |
06/12/2018 | 84.00p | 84.28p | 84.00p | 84.00p | 5900 |
05/12/2018 | 84.00p | 84.00p | 83.31p | 84.00p | 1000 |
04/12/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
03/12/2018 | 84.00p | 84.00p | 83.68p | 84.00p | 2336 |
30/11/2018 | 84.00p | 84.00p | 83.65p | 84.00p | 19007 |
29/11/2018 | 84.00p | 84.28p | 83.65p | 84.00p | 22729 |
28/11/2018 | 83.65p | 84.28p | 83.58p | 84.00p | 50464 |
27/11/2018 | 83.65p | 84.70p | 83.65p | 83.65p | 50000 |
26/11/2018 | 83.65p | 83.86p | 83.31p | 83.65p | 101650 |
23/11/2018 | 83.65p | 84.00p | 83.31p | 83.65p | 48143 |
22/11/2018 | 83.65p | 84.70p | 83.02p | 83.65p | 74379 |
21/11/2018 | 83.65p | 84.14p | 83.65p | 83.65p | 237143 |
20/11/2018 | 83.65p | 84.70p | 83.65p | 83.65p | 28571 |
19/11/2018 | 83.65p | 84.70p | 83.65p | 83.65p | 3571 |
16/11/2018 | 83.65p | 84.39p | 83.65p | 83.65p | 50 |
15/11/2018 | 83.65p | 84.14p | 83.65p | 83.65p | 1086 |
14/11/2018 | 83.65p | 84.70p | 83.65p | 83.65p | 29750 |
13/11/2018 | 83.65p | 84.70p | 83.65p | 83.65p | 39643 |
12/11/2018 | 83.30p | 84.00p | 83.30p | 83.65p | 29000 |
09/11/2018 | 82.95p | 84.00p | 82.60p | 83.30p | 18571 |
08/11/2018 | 79.80p | 84.00p | 79.80p | 82.95p | 51429 |
07/11/2018 | 79.80p | 82.95p | 79.80p | 79.80p | 12043 |
06/11/2018 | 79.80p | 82.95p | 79.80p | 79.80p | 1200 |
05/11/2018 | 79.80p | 82.95p | 78.40p | 79.80p | 269693 |
02/11/2018 | 79.80p | 81.90p | 78.40p | 79.80p | 86886 |
01/11/2018 | 79.80p | 79.80p | 79.80p | 79.80p | 42857 |
31/10/2018 | 79.80p | 79.80p | 79.80p | 79.80p | 87500 |
30/10/2018 | 79.80p | 82.25p | 76.30p | 79.80p | 138850 |
29/10/2018 | 79.80p | 80.50p | 76.65p | 79.80p | 83350 |
*Close Price adjusted for both dividends and splits