Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/08/2019 | 93.00p | 93.60p | 92.80p | 93.20p | 184518 |
08/08/2019 | 92.80p | 94.20p | 92.80p | 92.80p | 108196 |
07/08/2019 | 93.20p | 93.60p | 93.00p | 93.20p | 116181 |
06/08/2019 | 93.00p | 93.60p | 92.80p | 92.80p | 356737 |
05/08/2019 | 95.00p | 95.00p | 92.80p | 92.80p | 135937 |
02/08/2019 | 95.00p | 95.00p | 93.47p | 94.40p | 1797433 |
01/08/2019 | 93.00p | 94.54p | 93.00p | 93.20p | 235471 |
31/07/2019 | 94.20p | 95.00p | 93.00p | 93.00p | 320451 |
30/07/2019 | 94.80p | 95.60p | 93.80p | 94.60p | 166584 |
29/07/2019 | 93.00p | 95.00p | 93.00p | 94.60p | 460550 |
26/07/2019 | 93.00p | 95.00p | 93.00p | 93.00p | 223670 |
25/07/2019 | 93.00p | 95.00p | 92.90p | 93.60p | 777828 |
24/07/2019 | 93.00p | 94.20p | 93.00p | 93.40p | 771896 |
23/07/2019 | 93.40p | 94.00p | 93.00p | 93.60p | 99513 |
22/07/2019 | 93.60p | 94.47p | 93.60p | 94.00p | 287418 |
19/07/2019 | 95.00p | 95.78p | 93.60p | 93.80p | 502358 |
18/07/2019 | 96.00p | 96.00p | 95.01p | 96.00p | 72673 |
17/07/2019 | 95.00p | 96.20p | 95.00p | 96.00p | 1746739 |
16/07/2019 | 95.60p | 95.60p | 95.20p | 95.60p | 660876 |
15/07/2019 | 96.80p | 96.80p | 95.00p | 96.00p | 549709 |
12/07/2019 | 96.60p | 96.60p | 95.80p | 96.20p | 163404 |
11/07/2019 | 95.60p | 96.20p | 95.23p | 96.20p | 384414 |
10/07/2019 | 95.20p | 96.60p | 95.00p | 96.00p | 334097 |
09/07/2019 | 95.80p | 96.40p | 95.80p | 96.20p | 997779 |
08/07/2019 | 95.60p | 96.20p | 94.31p | 96.00p | 232727 |
05/07/2019 | 95.20p | 95.80p | 95.20p | 95.60p | 453261 |
04/07/2019 | 95.00p | 96.00p | 95.00p | 95.80p | 887294 |
03/07/2019 | 93.40p | 95.40p | 93.40p | 95.00p | 297197 |
02/07/2019 | 94.20p | 94.40p | 93.40p | 93.80p | 393804 |
01/07/2019 | 95.40p | 98.00p | 94.20p | 95.00p | 627182 |
28/06/2019 | 95.40p | 97.00p | 95.40p | 96.20p | 766985 |
27/06/2019 | 96.40p | 96.80p | 95.60p | 96.40p | 441279 |
26/06/2019 | 97.80p | 97.80p | 96.00p | 96.00p | 454733 |
25/06/2019 | 96.00p | 97.60p | 96.00p | 97.00p | 131736 |
24/06/2019 | 97.40p | 97.40p | 96.25p | 97.20p | 208265 |
21/06/2019 | 96.00p | 97.40p | 96.00p | 97.40p | 12031581 |
20/06/2019 | 96.00p | 97.40p | 95.40p | 96.00p | 762754 |
19/06/2019 | 97.00p | 97.80p | 96.11p | 97.40p | 830650 |
18/06/2019 | 97.60p | 97.60p | 97.00p | 97.00p | 840191 |
17/06/2019 | 97.20p | 97.80p | 97.20p | 97.60p | 638289 |
14/06/2019 | 96.40p | 97.60p | 96.40p | 97.40p | 975180 |
13/06/2019 | 97.00p | 97.53p | 96.42p | 96.80p | 468402 |
12/06/2019 | 97.00p | 97.71p | 97.00p | 97.40p | 264232 |
11/06/2019 | 96.20p | 97.80p | 96.20p | 97.40p | 367110 |
10/06/2019 | 97.00p | 97.80p | 96.00p | 97.40p | 511060 |
07/06/2019 | 96.60p | 98.00p | 95.51p | 97.40p | 673907 |
06/06/2019 | 95.00p | 96.60p | 95.00p | 96.40p | 414050 |
05/06/2019 | 95.00p | 96.60p | 95.00p | 95.60p | 805128 |
04/06/2019 | 96.00p | 97.00p | 89.00p | 95.00p | 644180 |
03/06/2019 | 96.20p | 97.00p | 97.00p | 96.80p | 785323 |
31/05/2019 | 96.20p | 97.00p | 96.20p | 96.60p | 160677 |
30/05/2019 | 96.40p | 97.80p | 96.40p | 96.60p | 86303 |
29/05/2019 | 96.00p | 97.28p | 96.00p | 96.80p | 212775 |
28/05/2019 | 96.40p | 97.60p | 96.40p | 97.00p | 356376 |
24/05/2019 | 97.80p | 98.00p | 97.20p | 97.40p | 1161400 |
23/05/2019 | 96.20p | 97.80p | 96.20p | 97.20p | 285868 |
22/05/2019 | 96.60p | 97.48p | 96.60p | 97.40p | 396474 |
21/05/2019 | 98.00p | 98.00p | 96.20p | 96.20p | 304280 |
20/05/2019 | 98.00p | 98.80p | 97.60p | 97.60p | 346648 |
17/05/2019 | 98.00p | 99.00p | 97.60p | 98.00p | 267022 |
16/05/2019 | 97.00p | 97.91p | 97.00p | 97.20p | 319500 |
15/05/2019 | 97.00p | 97.38p | 96.80p | 96.80p | 118945 |
14/05/2019 | 97.80p | 97.80p | 96.48p | 97.00p | 372321 |
13/05/2019 | 97.00p | 97.80p | 96.50p | 97.00p | 214833 |
10/05/2019 | 96.40p | 97.41p | 96.40p | 96.80p | 1008164 |
09/05/2019 | 97.20p | 97.40p | 96.64p | 97.00p | 421122 |
08/05/2019 | 96.80p | 97.12p | 96.33p | 96.80p | 222562 |
07/05/2019 | 96.50p | 96.75p | 96.00p | 96.60p | 195413 |
03/05/2019 | 96.00p | 96.58p | 95.00p | 96.40p | 2316380 |
02/05/2019 | 95.20p | 95.40p | 95.00p | 95.00p | 123818 |
01/05/2019 | 94.80p | 95.54p | 94.80p | 95.00p | 80908 |
30/04/2019 | 94.80p | 95.55p | 94.13p | 94.40p | 463214 |
29/04/2019 | 95.00p | 95.48p | 94.00p | 94.00p | 289358 |
26/04/2019 | 94.40p | 95.00p | 94.00p | 94.40p | 539126 |
25/04/2019 | 95.00p | 95.90p | 94.20p | 95.00p | 378173 |
24/04/2019 | 94.60p | 95.43p | 94.40p | 94.60p | 113485 |
23/04/2019 | 94.40p | 95.58p | 94.40p | 94.60p | 89331 |
18/04/2019 | 95.00p | 95.63p | 94.40p | 94.80p | 190735 |
17/04/2019 | 94.80p | 95.74p | 94.40p | 95.00p | 153359 |
16/04/2019 | 95.00p | 95.80p | 94.40p | 95.20p | 281457 |
15/04/2019 | 96.00p | 96.48p | 94.40p | 95.00p | 430535 |
12/04/2019 | 95.20p | 95.76p | 94.60p | 95.00p | 389867 |
11/04/2019 | 96.00p | 96.10p | 95.20p | 95.20p | 424258 |
10/04/2019 | 96.20p | 96.20p | 95.48p | 95.60p | 549094 |
09/04/2019 | 96.40p | 97.20p | 96.20p | 96.70p | 116598 |
08/04/2019 | 95.60p | 97.40p | 95.60p | 96.40p | 477717 |
05/04/2019 | 95.80p | 97.00p | 95.80p | 96.20p | 450730 |
04/04/2019 | 95.60p | 96.85p | 95.60p | 96.20p | 158573 |
03/04/2019 | 96.40p | 97.54p | 96.16p | 96.40p | 90210 |
02/04/2019 | 97.00p | 97.55p | 96.40p | 97.00p | 243948 |
01/04/2019 | 96.69p | 97.40p | 96.69p | 97.07p | 85822 |
29/03/2019 | 97.24p | 97.31p | 96.91p | 97.13p | 20486 |
28/03/2019 | 96.80p | 97.00p | 95.93p | 97.00p | 11107 |
27/03/2019 | 97.70p | 97.70p | 97.14p | 97.14p | 70774 |
26/03/2019 | 97.00p | 97.99p | 96.73p | 97.37p | 84150 |
25/03/2019 | 96.80p | 97.20p | 96.20p | 96.20p | 77200 |
22/03/2019 | 97.00p | 97.65p | 96.05p | 96.05p | 37567 |
21/03/2019 | 97.00p | 97.77p | 96.50p | 97.50p | 66614 |
20/03/2019 | 96.50p | 97.24p | 96.44p | 97.00p | 46917 |
19/03/2019 | 97.01p | 97.03p | 96.20p | 96.60p | 23233 |
18/03/2019 | 95.80p | 97.00p | 95.54p | 97.00p | 152053 |
15/03/2019 | 94.00p | 95.67p | 93.71p | 94.50p | 139395 |
14/03/2019 | 93.50p | 93.82p | 92.50p | 93.20p | 99204 |
13/03/2019 | 92.10p | 93.70p | 92.10p | 93.50p | 83212 |
12/03/2019 | 93.46p | 93.80p | 92.79p | 93.60p | 37181 |
11/03/2019 | 93.46p | 93.46p | 92.20p | 92.60p | 580823 |
08/03/2019 | 93.50p | 93.50p | 91.67p | 92.47p | 1655235 |
07/03/2019 | 93.00p | 93.50p | 92.40p | 92.80p | 162564 |
06/03/2019 | 94.00p | 94.00p | 92.77p | 93.13p | 118468 |
05/03/2019 | 93.60p | 93.84p | 93.00p | 93.50p | 97143 |
04/03/2019 | 94.80p | 94.80p | 93.18p | 93.95p | 32098 |
01/03/2019 | 94.00p | 94.58p | 93.00p | 94.10p | 64517 |
28/02/2019 | 93.80p | 93.80p | 93.10p | 93.20p | 100264 |
27/02/2019 | 94.00p | 94.31p | 93.40p | 93.40p | 39273 |
26/02/2019 | 93.90p | 94.00p | 93.50p | 93.50p | 39772 |
25/02/2019 | 94.40p | 94.99p | 94.30p | 94.35p | 53407 |
22/02/2019 | 94.60p | 94.60p | 94.21p | 94.50p | 131711 |
21/02/2019 | 94.80p | 94.81p | 94.39p | 94.42p | 16304 |
20/02/2019 | 95.00p | 95.00p | 94.38p | 94.55p | 29602 |
19/02/2019 | 94.80p | 95.18p | 94.00p | 94.10p | 20157 |
18/02/2019 | 94.80p | 95.25p | 94.80p | 94.80p | 24159 |
15/02/2019 | 95.00p | 95.35p | 94.08p | 95.00p | 84337 |
14/02/2019 | 95.00p | 95.40p | 94.00p | 95.25p | 16127 |
13/02/2019 | 94.90p | 94.90p | 94.16p | 94.50p | 19956 |
12/02/2019 | 94.50p | 94.81p | 94.16p | 94.20p | 42920 |
11/02/2019 | 94.51p | 94.71p | 94.10p | 94.67p | 48665 |
08/02/2019 | 94.00p | 94.00p | 93.80p | 94.00p | 30745 |
07/02/2019 | 95.00p | 95.21p | 93.05p | 93.90p | 162343 |
06/02/2019 | 95.40p | 95.53p | 95.20p | 95.40p | 24547 |
05/02/2019 | 95.50p | 96.00p | 94.31p | 95.60p | 290987 |
04/02/2019 | 94.00p | 95.41p | 94.00p | 94.00p | 63056 |
01/02/2019 | 93.82p | 94.79p | 93.82p | 94.00p | 343740 |
31/01/2019 | 93.00p | 94.00p | 92.60p | 93.20p | 116677 |
30/01/2019 | 91.60p | 92.80p | 91.44p | 92.80p | 52483 |
29/01/2019 | 91.21p | 91.80p | 91.01p | 91.50p | 48613 |
28/01/2019 | 90.50p | 91.40p | 90.03p | 91.00p | 428840 |
25/01/2019 | 91.40p | 91.40p | 89.52p | 90.79p | 116244 |
24/01/2019 | 92.00p | 92.01p | 91.01p | 91.50p | 57232 |
23/01/2019 | 91.60p | 92.22p | 91.20p | 92.00p | 58752 |
22/01/2019 | 93.00p | 93.00p | 92.00p | 92.50p | 83728 |
21/01/2019 | 93.00p | 93.00p | 92.30p | 93.00p | 33759 |
18/01/2019 | 92.00p | 92.77p | 91.51p | 92.25p | 157058 |
17/01/2019 | 91.40p | 91.79p | 91.40p | 91.70p | 8886 |
16/01/2019 | 91.60p | 92.50p | 90.60p | 91.65p | 61665 |
15/01/2019 | 91.80p | 91.99p | 91.32p | 91.80p | 20269 |
14/01/2019 | 92.00p | 92.00p | 90.90p | 91.50p | 64740 |
11/01/2019 | 92.50p | 92.58p | 91.90p | 92.00p | 103910 |
10/01/2019 | 92.00p | 92.90p | 91.95p | 92.50p | 85989 |
09/01/2019 | 92.00p | 93.00p | 91.93p | 93.00p | 35079 |
08/01/2019 | 93.00p | 93.00p | 92.00p | 92.00p | 40310 |
07/01/2019 | 93.00p | 93.00p | 92.20p | 92.20p | 36686 |
04/01/2019 | 92.00p | 92.45p | 91.13p | 92.20p | 39087 |
03/01/2019 | 92.00p | 92.00p | 91.00p | 91.80p | 80766 |
02/01/2019 | 92.00p | 92.68p | 91.74p | 92.40p | 45438 |
31/12/2018 | 92.60p | 92.96p | 92.60p | 92.68p | 14551 |
28/12/2018 | 93.00p | 93.19p | 92.97p | 93.18p | 8697 |
27/12/2018 | 92.50p | 93.14p | 92.00p | 92.61p | 27482 |
24/12/2018 | 92.71p | 93.10p | 92.69p | 93.10p | 19197 |
21/12/2018 | 93.40p | 93.40p | 92.60p | 93.40p | 64390 |
20/12/2018 | 94.00p | 95.03p | 93.00p | 93.50p | 193495 |
19/12/2018 | 95.50p | 95.50p | 94.00p | 94.50p | 5104 |
18/12/2018 | 94.20p | 94.90p | 94.08p | 94.75p | 22955 |
17/12/2018 | 96.00p | 96.01p | 94.00p | 94.75p | 145701 |
14/12/2018 | 96.50p | 97.30p | 96.50p | 96.68p | 51425 |
13/12/2018 | 96.50p | 97.10p | 96.50p | 96.50p | 24308 |
12/12/2018 | 97.00p | 97.29p | 96.50p | 97.20p | 64900 |
11/12/2018 | 96.50p | 97.53p | 96.50p | 97.00p | 23329 |
10/12/2018 | 97.00p | 97.03p | 96.80p | 96.85p | 91324 |
07/12/2018 | 97.50p | 98.00p | 97.00p | 97.20p | 70846 |
06/12/2018 | 98.00p | 98.00p | 97.25p | 97.60p | 41124 |
05/12/2018 | 98.00p | 98.00p | 97.50p | 97.70p | 20166 |
04/12/2018 | 97.25p | 98.00p | 97.25p | 97.75p | 169434 |
03/12/2018 | 97.50p | 98.25p | 97.25p | 97.25p | 66116 |
30/11/2018 | 98.50p | 98.50p | 97.50p | 98.00p | 58966 |
29/11/2018 | 99.50p | 99.50p | 97.50p | 97.50p | 677188 |
28/11/2018 | 98.50p | 99.00p | 97.80p | 98.00p | 507805 |
27/11/2018 | 99.75p | 99.75p | 97.80p | 98.50p | 230753 |
26/11/2018 | 99.75p | 99.75p | 98.00p | 99.00p | 120850 |
23/11/2018 | 99.00p | 99.70p | 97.40p | 99.00p | 160891 |
22/11/2018 | 97.75p | 98.24p | 97.00p | 98.00p | 1840155 |
21/11/2018 | 97.75p | 97.75p | 96.75p | 97.75p | 115450 |
20/11/2018 | 97.50p | 98.74p | 97.41p | 97.75p | 269040 |
19/11/2018 | 98.00p | 98.50p | 96.60p | 97.73p | 537268 |
16/11/2018 | 97.20p | 97.32p | 96.60p | 97.00p | 282878 |
15/11/2018 | 98.00p | 98.00p | 96.50p | 97.00p | 79829 |
14/11/2018 | 98.20p | 98.20p | 96.50p | 97.41p | 321242 |
13/11/2018 | 99.20p | 99.20p | 98.00p | 98.45p | 94117 |
12/11/2018 | 99.20p | 99.20p | 98.65p | 98.65p | 340594 |
09/11/2018 | 99.10p | 99.20p | 98.80p | 99.20p | 231071 |
08/11/2018 | 98.20p | 99.16p | 98.20p | 98.90p | 523830 |
07/11/2018 | 98.20p | 99.31p | 98.20p | 99.00p | 353472 |
06/11/2018 | 99.00p | 99.00p | 98.00p | 98.20p | 189730 |
05/11/2018 | 99.00p | 99.98p | 98.00p | 99.00p | 229230 |
02/11/2018 | 100.00p | 100.00p | 98.80p | 99.00p | 735798 |
01/11/2018 | 99.00p | 99.98p | 99.00p | 99.98p | 184662 |
31/10/2018 | 100.00p | 100.00p | 99.50p | 99.50p | 140282 |
30/10/2018 | 100.00p | 100.00p | 99.25p | 99.25p | 14965 |
29/10/2018 | 100.00p | 100.00p | 99.20p | 100.00p | 190684 |
26/10/2018 | 99.05p | 99.90p | 99.05p | 99.52p | 40440 |
25/10/2018 | 100.50p | 100.50p | 99.00p | 99.64p | 77112 |
*Close Price adjusted for both dividends and splits