Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2018 | 79.80p | 79.80p | 79.80p | 79.80p | 0 |
25/10/2018 | 79.80p | 79.80p | 79.80p | 79.80p | 42857 |
24/10/2018 | 79.80p | 83.30p | 76.33p | 79.80p | 63179 |
23/10/2018 | 80.85p | 83.30p | 76.30p | 79.10p | 103143 |
22/10/2018 | 80.85p | 80.85p | 78.40p | 80.85p | 64079 |
19/10/2018 | 80.85p | 80.85p | 78.40p | 80.85p | 36900 |
18/10/2018 | 80.85p | 80.85p | 80.85p | 80.85p | 45400 |
17/10/2018 | 80.85p | 80.85p | 78.43p | 80.85p | 91100 |
16/10/2018 | 80.85p | 80.85p | 77.00p | 80.85p | 6441693 |
15/10/2018 | 80.85p | 80.85p | 78.43p | 80.85p | 128407 |
12/10/2018 | 80.85p | 80.85p | 78.40p | 80.85p | 39171 |
11/10/2018 | 80.85p | 81.90p | 78.40p | 80.85p | 128243 |
10/10/2018 | 84.70p | 84.70p | 80.51p | 82.25p | 41564 |
09/10/2018 | 85.75p | 88.20p | 82.74p | 84.70p | 69907 |
08/10/2018 | 86.80p | 86.80p | 82.74p | 85.75p | 31086 |
05/10/2018 | 86.80p | 87.92p | 84.28p | 86.80p | 27621 |
04/10/2018 | 86.80p | 89.32p | 84.28p | 86.80p | 8986 |
03/10/2018 | 88.20p | 89.32p | 84.14p | 86.80p | 58579 |
02/10/2018 | 88.20p | 89.60p | 88.20p | 88.20p | 36964 |
01/10/2018 | 88.20p | 88.90p | 88.20p | 88.20p | 166457 |
28/09/2018 | 88.20p | 88.20p | 85.40p | 88.20p | 11857 |
27/09/2018 | 88.20p | 88.90p | 85.40p | 88.20p | 4600 |
26/09/2018 | 90.30p | 90.58p | 86.17p | 88.20p | 13707 |
25/09/2018 | 91.00p | 91.00p | 87.50p | 90.30p | 23300 |
24/09/2018 | 91.00p | 91.00p | 87.50p | 91.00p | 21800 |
21/09/2018 | 91.00p | 91.00p | 87.50p | 91.00p | 9964 |
20/09/2018 | 91.00p | 91.00p | 90.72p | 91.00p | 543 |
19/09/2018 | 91.00p | 91.00p | 91.00p | 91.00p | 5479 |
18/09/2018 | 91.00p | 91.70p | 87.64p | 91.00p | 28036 |
17/09/2018 | 91.00p | 91.00p | 87.50p | 91.00p | 28571 |
14/09/2018 | 91.00p | 93.45p | 87.71p | 91.00p | 41786 |
13/09/2018 | 87.85p | 93.10p | 87.85p | 91.00p | 210664 |
12/09/2018 | 87.85p | 87.85p | 87.85p | 87.85p | 1429 |
11/09/2018 | 87.85p | 91.00p | 87.85p | 87.85p | 321 |
10/09/2018 | 87.85p | 87.85p | 87.85p | 87.85p | 0 |
07/09/2018 | 87.85p | 91.00p | 87.85p | 87.85p | 1816136 |
06/09/2018 | 87.85p | 88.90p | 85.40p | 87.85p | 59436 |
05/09/2018 | 87.85p | 87.85p | 87.85p | 87.85p | 62107 |
04/09/2018 | 87.85p | 90.16p | 86.38p | 87.85p | 197379 |
03/09/2018 | 88.55p | 89.60p | 88.55p | 88.55p | 5579 |
31/08/2018 | 88.55p | 88.55p | 85.40p | 88.55p | 145714 |
30/08/2018 | 88.55p | 88.55p | 86.10p | 88.55p | 37071 |
29/08/2018 | 89.60p | 89.60p | 89.60p | 89.60p | 0 |
28/08/2018 | 89.60p | 89.60p | 89.60p | 89.60p | 0 |
24/08/2018 | 88.90p | 92.40p | 87.21p | 89.60p | 30000 |
23/08/2018 | 85.75p | 91.00p | 85.75p | 88.90p | 34314 |
22/08/2018 | 84.70p | 87.36p | 84.70p | 85.75p | 17143 |
21/08/2018 | 84.70p | 84.70p | 84.70p | 84.70p | 0 |
20/08/2018 | 84.70p | 84.70p | 81.90p | 84.70p | 76214 |
17/08/2018 | 84.00p | 85.82p | 84.00p | 84.70p | 13564 |
16/08/2018 | 84.00p | 86.10p | 81.90p | 84.00p | 79250 |
15/08/2018 | 81.90p | 84.00p | 81.90p | 84.00p | 22857 |
14/08/2018 | 81.90p | 82.32p | 81.90p | 81.90p | 31964 |
13/08/2018 | 81.90p | 82.60p | 81.48p | 81.90p | 16179 |
10/08/2018 | 81.90p | 82.60p | 81.90p | 81.90p | 12086 |
09/08/2018 | 81.90p | 81.90p | 81.90p | 81.90p | 57143 |
08/08/2018 | 81.90p | 81.90p | 81.34p | 81.90p | 16750 |
07/08/2018 | 81.90p | 81.90p | 81.48p | 81.90p | 12293 |
06/08/2018 | 81.90p | 81.90p | 81.90p | 81.90p | 53571 |
03/08/2018 | 81.90p | 81.90p | 81.48p | 81.90p | 23614 |
02/08/2018 | 81.90p | 81.90p | 81.48p | 81.90p | 145086 |
01/08/2018 | 87.85p | 88.20p | 81.90p | 81.90p | 40686 |
31/07/2018 | 87.85p | 88.42p | 84.70p | 87.85p | 35050 |
30/07/2018 | 83.30p | 88.90p | 82.60p | 87.85p | 38357 |
27/07/2018 | 82.60p | 82.60p | 82.60p | 82.60p | 142857 |
26/07/2018 | 82.60p | 82.64p | 82.60p | 82.60p | 2071 |
25/07/2018 | 82.60p | 82.64p | 81.90p | 82.60p | 50714 |
24/07/2018 | 82.95p | 82.95p | 81.90p | 82.60p | 24286 |
23/07/2018 | 87.50p | 87.50p | 82.95p | 82.95p | 17857 |
20/07/2018 | 87.15p | 88.90p | 87.15p | 87.50p | 2236 |
19/07/2018 | 87.15p | 88.20p | 85.54p | 87.15p | 28414 |
18/07/2018 | 85.75p | 86.10p | 85.54p | 86.10p | 1000 |
17/07/2018 | 85.75p | 86.59p | 85.75p | 85.75p | 714 |
16/07/2018 | 84.70p | 85.75p | 84.70p | 85.75p | 15129 |
13/07/2018 | 84.35p | 85.38p | 84.14p | 84.70p | 43029 |
12/07/2018 | 84.00p | 85.37p | 84.00p | 84.35p | 14300 |
11/07/2018 | 84.00p | 84.00p | 83.05p | 84.00p | 11429 |
10/07/2018 | 82.95p | 84.00p | 82.95p | 84.00p | 34964 |
09/07/2018 | 81.55p | 82.95p | 81.55p | 82.95p | 50000 |
06/07/2018 | 79.45p | 81.55p | 79.45p | 81.55p | 6264 |
05/07/2018 | 78.40p | 79.70p | 78.40p | 79.45p | 10714 |
04/07/2018 | 78.40p | 78.40p | 78.40p | 78.40p | 0 |
03/07/2018 | 78.40p | 79.03p | 77.00p | 78.40p | 15836 |
02/07/2018 | 78.40p | 79.03p | 77.00p | 78.40p | 22693 |
29/06/2018 | 84.00p | 84.00p | 77.00p | 79.80p | 16243 |
28/06/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 650 |
27/06/2018 | 84.00p | 84.00p | 81.90p | 84.00p | 3571 |
26/06/2018 | 84.00p | 84.00p | 81.20p | 84.00p | 10707 |
25/06/2018 | 83.30p | 83.30p | 80.50p | 83.30p | 4292857 |
22/06/2018 | 83.30p | 83.30p | 81.90p | 83.30p | 6557778 |
21/06/2018 | 83.30p | 83.30p | 83.30p | 83.30p | 126679 |
20/06/2018 | 83.30p | 83.30p | 82.04p | 83.30p | 148857 |
19/06/2018 | 83.30p | 83.30p | 80.33p | 83.30p | 17714 |
18/06/2018 | 83.30p | 83.30p | 79.80p | 83.30p | 98929 |
15/06/2018 | 83.30p | 83.83p | 83.30p | 83.30p | 53286 |
14/06/2018 | 83.30p | 83.86p | 79.80p | 83.30p | 83464 |
13/06/2018 | 83.30p | 84.00p | 79.80p | 83.30p | 44093 |
12/06/2018 | 83.30p | 84.00p | 81.20p | 83.30p | 9321 |
11/06/2018 | 83.30p | 83.30p | 81.20p | 83.30p | 1071 |
08/06/2018 | 83.30p | 84.00p | 83.30p | 83.30p | 1786 |
07/06/2018 | 83.30p | 84.00p | 81.20p | 83.30p | 21186 |
06/06/2018 | 83.30p | 84.00p | 83.30p | 83.30p | 17857 |
05/06/2018 | 83.30p | 83.30p | 81.20p | 83.30p | 36 |
04/06/2018 | 82.60p | 86.45p | 79.80p | 83.30p | 71371 |
01/06/2018 | 82.60p | 84.00p | 79.80p | 82.60p | 11121 |
31/05/2018 | 82.60p | 82.60p | 82.60p | 82.60p | 0 |
30/05/2018 | 82.60p | 84.00p | 81.90p | 82.60p | 1844043 |
29/05/2018 | 82.60p | 84.00p | 82.60p | 82.60p | 150286 |
25/05/2018 | 82.60p | 82.60p | 82.60p | 82.60p | 17857 |
24/05/2018 | 82.60p | 82.74p | 79.80p | 82.60p | 69393 |
23/05/2018 | 82.60p | 82.60p | 82.60p | 82.60p | 0 |
22/05/2018 | 82.60p | 82.95p | 82.60p | 82.60p | 3129 |
21/05/2018 | 82.60p | 82.95p | 82.60p | 82.60p | 1550 |
18/05/2018 | 82.60p | 82.95p | 82.60p | 82.60p | 7386 |
17/05/2018 | 82.60p | 84.00p | 79.80p | 82.60p | 114964 |
16/05/2018 | 83.65p | 83.65p | 80.50p | 82.60p | 25229 |
15/05/2018 | 83.65p | 83.65p | 83.15p | 83.65p | 2857 |
14/05/2018 | 83.65p | 84.22p | 80.65p | 83.65p | 51543 |
11/05/2018 | 83.65p | 83.65p | 80.65p | 83.65p | 42893 |
10/05/2018 | 83.65p | 83.65p | 83.15p | 83.65p | 12071 |
09/05/2018 | 83.65p | 83.65p | 80.50p | 83.65p | 44721 |
08/05/2018 | 83.65p | 83.65p | 80.65p | 83.65p | 22507 |
04/05/2018 | 83.65p | 83.65p | 83.15p | 83.65p | 63236 |
03/05/2018 | 83.65p | 83.65p | 80.65p | 83.65p | 32571 |
02/05/2018 | 83.65p | 83.65p | 80.50p | 83.65p | 60557 |
01/05/2018 | 83.65p | 83.65p | 80.65p | 83.65p | 64614 |
30/04/2018 | 84.00p | 84.00p | 80.65p | 83.65p | 168614 |
27/04/2018 | 84.00p | 84.00p | 81.20p | 84.00p | 16686921 |
26/04/2018 | 84.00p | 84.00p | 81.20p | 84.00p | 10929 |
25/04/2018 | 84.00p | 84.00p | 83.30p | 84.00p | 53571 |
24/04/2018 | 84.00p | 84.00p | 81.20p | 84.00p | 9593 |
23/04/2018 | 84.00p | 84.00p | 83.58p | 84.00p | 95250 |
20/04/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
19/04/2018 | 84.00p | 84.00p | 81.20p | 84.00p | 4107 |
18/04/2018 | 84.00p | 84.70p | 81.20p | 84.00p | 20114 |
17/04/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
16/04/2018 | 84.00p | 84.00p | 80.78p | 84.00p | 113343 |
13/04/2018 | 84.70p | 84.70p | 81.20p | 84.00p | 20593 |
12/04/2018 | 84.70p | 84.70p | 84.00p | 84.70p | 414 |
11/04/2018 | 84.70p | 84.70p | 84.70p | 84.70p | 0 |
10/04/2018 | 85.40p | 85.40p | 82.60p | 84.70p | 17936 |
09/04/2018 | 85.40p | 85.40p | 85.40p | 85.40p | 35714 |
06/04/2018 | 85.40p | 85.40p | 82.60p | 85.40p | 43429 |
05/04/2018 | 85.40p | 86.79p | 83.09p | 85.40p | 12000 |
04/04/2018 | 83.30p | 86.79p | 83.09p | 85.40p | 108486 |
03/04/2018 | 85.05p | 86.80p | 82.60p | 83.30p | 168929 |
29/03/2018 | 86.10p | 87.43p | 82.60p | 85.05p | 36507 |
28/03/2018 | 85.40p | 87.43p | 82.90p | 85.40p | 27357 |
27/03/2018 | 85.40p | 85.40p | 85.40p | 85.40p | 262143 |
26/03/2018 | 85.40p | 87.43p | 85.40p | 85.40p | 3429 |
23/03/2018 | 86.10p | 87.43p | 82.60p | 85.40p | 50271 |
22/03/2018 | 86.10p | 87.85p | 82.90p | 86.10p | 7357 |
21/03/2018 | 86.10p | 87.85p | 82.90p | 86.10p | 37786 |
20/03/2018 | 86.10p | 87.85p | 82.90p | 86.10p | 49357 |
19/03/2018 | 85.75p | 88.06p | 83.45p | 86.10p | 157643 |
16/03/2018 | 85.75p | 88.90p | 83.45p | 85.75p | 513521 |
15/03/2018 | 86.10p | 88.06p | 84.21p | 85.75p | 15679 |
14/03/2018 | 86.45p | 88.06p | 85.54p | 86.45p | 23571 |
13/03/2018 | 86.45p | 88.06p | 84.84p | 86.45p | 736 |
12/03/2018 | 86.45p | 87.15p | 84.84p | 86.45p | 143857 |
09/03/2018 | 86.45p | 88.20p | 84.72p | 86.45p | 31214 |
08/03/2018 | 86.45p | 86.45p | 84.72p | 86.45p | 7143 |
07/03/2018 | 86.45p | 87.93p | 84.72p | 86.45p | 10143 |
06/03/2018 | 85.75p | 86.80p | 84.72p | 86.45p | 15007 |
05/03/2018 | 85.05p | 86.80p | 83.31p | 85.75p | 118671 |
02/03/2018 | 85.05p | 85.40p | 82.74p | 85.05p | 9957 |
01/03/2018 | 85.75p | 85.75p | 82.60p | 85.05p | 75093 |
28/02/2018 | 82.25p | 86.80p | 80.99p | 85.75p | 1194864 |
27/02/2018 | 81.55p | 84.00p | 79.80p | 82.25p | 310743 |
26/02/2018 | 82.60p | 84.00p | 79.80p | 81.55p | 2200 |
23/02/2018 | 76.65p | 76.65p | 76.65p | 76.65p | 0 |
22/02/2018 | 76.65p | 77.98p | 76.65p | 76.65p | 12743 |
21/02/2018 | 76.65p | 77.84p | 76.65p | 76.65p | 2550 |
20/02/2018 | 76.65p | 76.65p | 75.74p | 76.65p | 9286 |
19/02/2018 | 76.65p | 77.98p | 75.64p | 76.65p | 158921 |
16/02/2018 | 76.65p | 76.65p | 76.65p | 76.65p | 0 |
15/02/2018 | 76.65p | 77.70p | 76.65p | 76.65p | 155600 |
14/02/2018 | 76.65p | 76.65p | 75.04p | 76.65p | 2143 |
13/02/2018 | 76.65p | 76.65p | 76.65p | 76.65p | 0 |
12/02/2018 | 76.65p | 76.65p | 75.04p | 76.65p | 621 |
09/02/2018 | 76.65p | 76.65p | 74.90p | 76.65p | 19857 |
08/02/2018 | 76.65p | 76.65p | 75.04p | 76.65p | 4543 |
07/02/2018 | 76.65p | 77.84p | 76.65p | 76.65p | 23507 |
06/02/2018 | 79.80p | 79.80p | 75.04p | 76.65p | 23400 |
05/02/2018 | 80.15p | 80.15p | 77.70p | 80.15p | 142314 |
02/02/2018 | 80.15p | 82.32p | 80.15p | 80.15p | 25464 |
01/02/2018 | 80.15p | 82.32p | 77.70p | 80.15p | 65000 |
31/01/2018 | 80.15p | 82.32p | 80.15p | 80.15p | 56871 |
30/01/2018 | 80.15p | 82.32p | 80.15p | 80.15p | 3807 |
29/01/2018 | 80.15p | 82.32p | 77.70p | 80.15p | 17757 |
26/01/2018 | 80.15p | 82.32p | 80.15p | 80.15p | 42736 |
25/01/2018 | 80.15p | 82.32p | 78.40p | 80.15p | 27143 |
24/01/2018 | 80.15p | 82.32p | 78.40p | 80.15p | 8807 |
23/01/2018 | 80.15p | 82.46p | 80.15p | 80.15p | 35714 |
22/01/2018 | 80.15p | 81.76p | 78.40p | 80.15p | 37207 |
19/01/2018 | 80.15p | 80.15p | 78.40p | 80.15p | 5000 |
18/01/2018 | 80.15p | 81.90p | 80.08p | 80.15p | 114571 |
17/01/2018 | 80.15p | 81.20p | 78.40p | 80.15p | 377893 |
16/01/2018 | 80.15p | 81.20p | 77.98p | 80.15p | 74157 |
15/01/2018 | 80.15p | 80.15p | 77.98p | 80.15p | 143229 |
*Close Price adjusted for both dividends and splits