Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2018 | 119.00p | 120.00p | 118.00p | 119.00p | 101166 |
16/11/2018 | 116.50p | 120.00p | 116.50p | 119.00p | 174522 |
15/11/2018 | 120.50p | 121.50p | 111.00p | 116.00p | 626403 |
14/11/2018 | 125.00p | 125.19p | 120.05p | 120.50p | 50342 |
13/11/2018 | 129.50p | 129.95p | 124.10p | 125.00p | 135427 |
12/11/2018 | 132.50p | 132.50p | 128.00p | 129.50p | 72715 |
09/11/2018 | 133.50p | 134.34p | 131.00p | 132.50p | 102631 |
08/11/2018 | 128.50p | 135.00p | 128.50p | 133.50p | 189156 |
07/11/2018 | 126.00p | 130.00p | 126.00p | 128.50p | 115621 |
06/11/2018 | 129.50p | 130.00p | 124.00p | 126.00p | 170244 |
05/11/2018 | 129.50p | 130.00p | 129.28p | 129.50p | 134455 |
02/11/2018 | 126.50p | 130.00p | 126.50p | 129.50p | 255534 |
01/11/2018 | 118.50p | 128.00p | 118.50p | 126.50p | 303310 |
31/10/2018 | 118.50p | 120.00p | 117.00p | 118.50p | 188622 |
30/10/2018 | 119.00p | 120.00p | 117.00p | 119.00p | 113436 |
29/10/2018 | 119.00p | 120.00p | 118.00p | 119.00p | 74895 |
26/10/2018 | 122.50p | 123.00p | 117.00p | 119.00p | 158530 |
25/10/2018 | 121.00p | 122.84p | 117.00p | 122.50p | 251893 |
24/10/2018 | 119.50p | 124.00p | 119.30p | 121.00p | 181502 |
23/10/2018 | 124.50p | 125.00p | 117.50p | 120.00p | 269616 |
22/10/2018 | 129.50p | 130.00p | 123.00p | 124.50p | 223566 |
19/10/2018 | 129.50p | 130.00p | 129.00p | 129.50p | 109114 |
18/10/2018 | 134.50p | 134.50p | 129.50p | 129.50p | 111735 |
17/10/2018 | 138.50p | 139.00p | 133.50p | 133.50p | 143863 |
16/10/2018 | 137.00p | 139.70p | 136.40p | 138.50p | 145844 |
15/10/2018 | 133.50p | 138.00p | 133.00p | 137.00p | 255813 |
12/10/2018 | 126.00p | 134.00p | 125.00p | 133.50p | 378682 |
11/10/2018 | 135.00p | 135.00p | 121.00p | 126.00p | 650000 |
10/10/2018 | 137.00p | 138.90p | 137.00p | 137.50p | 136313 |
09/10/2018 | 145.00p | 147.00p | 132.00p | 137.00p | 602958 |
08/10/2018 | 145.00p | 147.00p | 143.00p | 145.00p | 107020 |
05/10/2018 | 146.50p | 148.00p | 144.00p | 145.00p | 73322 |
04/10/2018 | 147.00p | 148.00p | 145.39p | 146.50p | 56540 |
03/10/2018 | 145.50p | 151.80p | 145.00p | 147.00p | 161960 |
02/10/2018 | 150.00p | 150.54p | 140.00p | 144.00p | 314426 |
01/10/2018 | 150.00p | 151.00p | 149.00p | 150.00p | 320926 |
28/09/2018 | 145.50p | 151.00p | 145.40p | 150.00p | 1115004 |
27/09/2018 | 145.00p | 147.00p | 144.00p | 145.50p | 226671 |
26/09/2018 | 139.00p | 147.00p | 139.00p | 146.00p | 425327 |
25/09/2018 | 138.00p | 138.50p | 136.90p | 138.00p | 78881 |
24/09/2018 | 136.00p | 138.40p | 135.40p | 138.00p | 44098 |
21/09/2018 | 135.00p | 137.00p | 134.10p | 136.00p | 34612 |
20/09/2018 | 132.00p | 136.00p | 132.00p | 135.00p | 50035 |
19/09/2018 | 132.00p | 133.49p | 131.50p | 132.00p | 61625 |
18/09/2018 | 132.00p | 133.00p | 130.15p | 132.00p | 47950 |
17/09/2018 | 136.50p | 136.70p | 130.40p | 132.00p | 75333 |
14/09/2018 | 136.50p | 136.80p | 135.10p | 136.50p | 36513 |
13/09/2018 | 131.50p | 137.00p | 131.50p | 136.50p | 106200 |
12/09/2018 | 130.00p | 132.00p | 129.00p | 131.50p | 172793 |
11/09/2018 | 134.50p | 134.84p | 128.00p | 130.00p | 225084 |
10/09/2018 | 140.00p | 140.00p | 132.22p | 134.50p | 193941 |
07/09/2018 | 141.50p | 141.50p | 139.00p | 140.00p | 91958 |
06/09/2018 | 141.50p | 141.90p | 140.15p | 141.50p | 51803 |
05/09/2018 | 140.50p | 143.00p | 139.55p | 141.50p | 70995 |
04/09/2018 | 144.50p | 144.50p | 139.20p | 140.50p | 183287 |
03/09/2018 | 140.00p | 143.80p | 140.00p | 142.50p | 244600 |
31/08/2018 | 138.50p | 141.00p | 137.60p | 140.00p | 85384 |
30/08/2018 | 138.50p | 139.50p | 137.60p | 138.50p | 235317 |
29/08/2018 | 140.00p | 141.00p | 138.50p | 138.50p | 74000 |
28/08/2018 | 139.00p | 142.00p | 139.00p | 140.00p | 112207 |
24/08/2018 | 134.00p | 140.00p | 134.00p | 139.00p | 109032 |
23/08/2018 | 133.50p | 135.00p | 133.04p | 135.00p | 68587 |
22/08/2018 | 131.00p | 135.00p | 130.75p | 133.50p | 116183 |
21/08/2018 | 131.00p | 132.00p | 130.22p | 131.00p | 67498 |
20/08/2018 | 131.00p | 131.90p | 130.10p | 131.00p | 55729 |
17/08/2018 | 128.50p | 131.76p | 128.50p | 131.00p | 97425 |
16/08/2018 | 126.50p | 130.00p | 126.00p | 128.50p | 226214 |
15/08/2018 | 135.50p | 135.50p | 126.00p | 127.50p | 190290 |
14/08/2018 | 135.50p | 137.00p | 134.00p | 135.50p | 63250 |
13/08/2018 | 137.00p | 139.00p | 132.50p | 135.00p | 104358 |
10/08/2018 | 138.00p | 138.00p | 135.04p | 137.00p | 63510 |
09/08/2018 | 138.00p | 138.24p | 137.02p | 138.00p | 56565 |
08/08/2018 | 138.00p | 139.00p | 137.22p | 138.00p | 162970 |
07/08/2018 | 137.00p | 138.95p | 135.30p | 138.00p | 150096 |
06/08/2018 | 137.00p | 137.00p | 135.00p | 136.50p | 126197 |
03/08/2018 | 139.00p | 139.00p | 134.50p | 134.50p | 131800 |
02/08/2018 | 142.00p | 142.00p | 138.00p | 139.00p | 108547 |
01/08/2018 | 142.00p | 143.80p | 140.80p | 141.50p | 90982 |
31/07/2018 | 144.50p | 144.50p | 140.62p | 142.00p | 172513 |
30/07/2018 | 140.50p | 147.00p | 140.50p | 144.50p | 404760 |
27/07/2018 | 133.50p | 142.00p | 133.50p | 140.50p | 577413 |
26/07/2018 | 130.50p | 133.00p | 130.23p | 132.50p | 48590 |
25/07/2018 | 130.00p | 132.00p | 129.00p | 130.50p | 59283 |
24/07/2018 | 125.00p | 130.00p | 124.00p | 130.00p | 155310 |
23/07/2018 | 125.00p | 125.06p | 124.00p | 125.00p | 17147 |
20/07/2018 | 126.00p | 126.18p | 123.00p | 125.00p | 94075 |
19/07/2018 | 128.00p | 128.44p | 125.00p | 126.00p | 97524 |
18/07/2018 | 130.50p | 130.50p | 126.00p | 128.00p | 72506 |
17/07/2018 | 130.50p | 130.50p | 129.10p | 130.50p | 6049 |
16/07/2018 | 128.00p | 130.50p | 128.00p | 130.50p | 88342 |
13/07/2018 | 129.00p | 129.80p | 125.00p | 128.50p | 99136 |
12/07/2018 | 127.50p | 129.95p | 127.50p | 129.00p | 89374 |
11/07/2018 | 132.50p | 132.50p | 125.00p | 130.00p | 219271 |
10/07/2018 | 134.50p | 135.00p | 130.50p | 132.00p | 152665 |
09/07/2018 | 126.50p | 135.00p | 126.00p | 134.50p | 801736 |
06/07/2018 | 117.00p | 135.00p | 117.00p | 126.50p | 726407 |
05/07/2018 | 114.50p | 114.63p | 114.00p | 114.00p | 44250 |
04/07/2018 | 114.50p | 114.50p | 114.00p | 114.00p | 63022 |
03/07/2018 | 114.50p | 114.60p | 114.02p | 114.50p | 34577 |
02/07/2018 | 114.50p | 114.70p | 114.00p | 114.50p | 69003 |
29/06/2018 | 114.25p | 114.65p | 112.50p | 114.50p | 102753 |
28/06/2018 | 114.75p | 115.20p | 113.00p | 114.25p | 87438 |
27/06/2018 | 114.50p | 115.50p | 114.00p | 114.75p | 142698 |
26/06/2018 | 113.50p | 114.75p | 113.10p | 114.50p | 298778 |
25/06/2018 | 113.50p | 115.00p | 110.00p | 113.50p | 97548 |
22/06/2018 | 113.50p | 115.00p | 113.13p | 113.50p | 23425 |
21/06/2018 | 113.50p | 114.85p | 113.00p | 113.50p | 28518 |
20/06/2018 | 113.00p | 115.00p | 111.60p | 113.50p | 79687 |
19/06/2018 | 113.50p | 114.97p | 111.00p | 113.00p | 54479 |
18/06/2018 | 110.00p | 115.00p | 110.00p | 113.50p | 467850 |
15/06/2018 | 110.50p | 111.85p | 109.60p | 111.50p | 340384 |
14/06/2018 | 111.50p | 112.00p | 110.50p | 110.50p | 78584 |
13/06/2018 | 113.00p | 114.00p | 111.50p | 111.50p | 275250 |
12/06/2018 | 106.00p | 113.50p | 106.00p | 113.50p | 491130 |
11/06/2018 | 104.50p | 106.80p | 104.50p | 106.00p | 206550 |
08/06/2018 | 100.00p | 106.00p | 100.00p | 104.50p | 275266 |
07/06/2018 | 99.00p | 99.99p | 97.65p | 99.50p | 69376 |
06/06/2018 | 99.00p | 100.18p | 98.00p | 99.00p | 27175 |
05/06/2018 | 97.50p | 100.00p | 97.00p | 99.00p | 136907 |
04/06/2018 | 94.50p | 96.90p | 94.15p | 96.00p | 170384 |
01/06/2018 | 94.50p | 95.00p | 93.10p | 94.00p | 148442 |
31/05/2018 | 96.50p | 96.50p | 92.00p | 94.50p | 182026 |
30/05/2018 | 96.50p | 96.90p | 94.00p | 96.50p | 111971 |
29/05/2018 | 98.00p | 98.00p | 96.00p | 97.00p | 63479 |
25/05/2018 | 99.00p | 99.18p | 96.20p | 98.00p | 75463 |
24/05/2018 | 99.00p | 99.30p | 98.00p | 98.00p | 96879 |
23/05/2018 | 99.00p | 99.50p | 98.00p | 99.00p | 67698 |
22/05/2018 | 98.50p | 99.40p | 98.40p | 99.00p | 33990 |
21/05/2018 | 98.50p | 100.00p | 97.00p | 98.50p | 105855 |
18/05/2018 | 98.50p | 100.00p | 97.00p | 98.50p | 63106 |
17/05/2018 | 99.00p | 99.40p | 97.00p | 98.50p | 110077 |
16/05/2018 | 99.00p | 99.78p | 98.00p | 99.00p | 27444 |
15/05/2018 | 99.00p | 100.00p | 98.42p | 100.00p | 82815 |
14/05/2018 | 100.00p | 100.30p | 97.00p | 98.00p | 150161 |
11/05/2018 | 101.00p | 101.00p | 98.00p | 100.00p | 67367 |
10/05/2018 | 101.00p | 102.00p | 100.26p | 102.00p | 21799 |
09/05/2018 | 101.00p | 101.90p | 100.40p | 101.00p | 95769 |
08/05/2018 | 98.50p | 102.00p | 97.50p | 101.00p | 114237 |
04/05/2018 | 100.00p | 101.10p | 97.24p | 98.50p | 29993 |
03/05/2018 | 98.50p | 101.20p | 98.11p | 100.00p | 99419 |
02/05/2018 | 99.50p | 101.00p | 96.50p | 98.50p | 99207 |
01/05/2018 | 101.00p | 102.00p | 97.50p | 99.50p | 56939 |
30/04/2018 | 100.00p | 102.00p | 99.45p | 101.00p | 434680 |
27/04/2018 | 101.50p | 103.00p | 97.00p | 100.00p | 265674 |
26/04/2018 | 101.50p | 102.85p | 100.50p | 101.50p | 184751 |
25/04/2018 | 102.50p | 104.00p | 101.00p | 101.50p | 117092 |
24/04/2018 | 105.00p | 105.00p | 102.00p | 103.50p | 133167 |
23/04/2018 | 102.00p | 106.50p | 101.00p | 105.00p | 363302 |
20/04/2018 | 101.00p | 101.80p | 100.04p | 101.00p | 14017 |
19/04/2018 | 98.00p | 102.00p | 97.36p | 101.00p | 276947 |
18/04/2018 | 99.50p | 100.00p | 94.44p | 98.00p | 288566 |
17/04/2018 | 105.00p | 105.00p | 96.00p | 99.50p | 172197 |
16/04/2018 | 106.50p | 106.60p | 103.04p | 105.00p | 61560 |
13/04/2018 | 99.50p | 108.00p | 99.50p | 106.50p | 245817 |
12/04/2018 | 99.00p | 100.00p | 98.60p | 99.50p | 30384 |
11/04/2018 | 99.00p | 100.00p | 98.38p | 99.00p | 175464 |
10/04/2018 | 99.90p | 99.90p | 98.38p | 98.80p | 92729 |
09/04/2018 | 98.90p | 100.80p | 98.90p | 99.90p | 344410 |
06/04/2018 | 97.30p | 99.70p | 97.30p | 98.90p | 155842 |
05/04/2018 | 96.80p | 99.95p | 95.80p | 95.80p | 623113 |
04/04/2018 | 91.50p | 97.70p | 91.49p | 95.70p | 351471 |
03/04/2018 | 90.50p | 92.00p | 89.36p | 91.50p | 64985 |
29/03/2018 | 91.00p | 91.00p | 88.00p | 90.00p | 59975 |
28/03/2018 | 91.00p | 91.00p | 90.25p | 91.00p | 37366 |
27/03/2018 | 91.00p | 91.96p | 90.10p | 91.00p | 59343 |
26/03/2018 | 91.00p | 91.00p | 90.00p | 91.00p | 40259 |
23/03/2018 | 91.00p | 91.00p | 90.00p | 91.00p | 158978 |
22/03/2018 | 91.00p | 91.00p | 90.00p | 91.00p | 53439 |
21/03/2018 | 91.50p | 91.50p | 90.03p | 91.00p | 27881 |
20/03/2018 | 91.50p | 91.50p | 90.06p | 91.50p | 8178 |
19/03/2018 | 91.50p | 92.40p | 90.06p | 91.50p | 115392 |
16/03/2018 | 92.50p | 93.50p | 90.06p | 91.50p | 151326 |
15/03/2018 | 92.50p | 93.75p | 90.48p | 92.00p | 113493 |
14/03/2018 | 92.00p | 94.00p | 91.00p | 92.50p | 347840 |
13/03/2018 | 86.00p | 92.70p | 85.65p | 90.00p | 385515 |
12/03/2018 | 81.00p | 87.00p | 81.00p | 86.00p | 326719 |
09/03/2018 | 80.00p | 81.80p | 78.48p | 81.80p | 112429 |
08/03/2018 | 79.50p | 80.00p | 78.48p | 80.00p | 5968 |
07/03/2018 | 80.00p | 80.70p | 78.44p | 80.00p | 17099 |
06/03/2018 | 80.00p | 80.75p | 78.32p | 80.00p | 82220 |
05/03/2018 | 80.00p | 81.56p | 78.30p | 80.00p | 26990 |
02/03/2018 | 80.00p | 81.00p | 78.28p | 80.00p | 36800 |
01/03/2018 | 81.50p | 81.50p | 79.00p | 80.50p | 28031 |
28/02/2018 | 81.50p | 82.00p | 81.00p | 81.50p | 601404 |
27/02/2018 | 79.00p | 84.00p | 78.20p | 81.50p | 123210 |
26/02/2018 | 76.00p | 79.80p | 76.00p | 79.00p | 159404 |
23/02/2018 | 74.50p | 76.80p | 74.50p | 76.00p | 412743 |
22/02/2018 | 74.00p | 75.00p | 73.25p | 74.50p | 46537 |
21/02/2018 | 70.00p | 74.70p | 70.00p | 74.00p | 2918707 |
20/02/2018 | 70.00p | 70.40p | 69.50p | 69.50p | 30989 |
19/02/2018 | 70.00p | 70.50p | 69.50p | 70.00p | 18652 |
16/02/2018 | 69.00p | 70.00p | 69.00p | 70.00p | 84816 |
15/02/2018 | 68.50p | 69.96p | 68.50p | 69.00p | 32887 |
14/02/2018 | 68.50p | 70.00p | 68.18p | 70.00p | 330950 |
13/02/2018 | 68.50p | 68.50p | 68.10p | 68.50p | 5775 |
12/02/2018 | 69.00p | 70.00p | 68.00p | 68.50p | 71376 |
09/02/2018 | 72.00p | 72.00p | 68.00p | 68.50p | 127888 |
08/02/2018 | 72.50p | 72.50p | 71.00p | 72.00p | 55822 |
07/02/2018 | 71.50p | 73.00p | 71.00p | 72.50p | 79483 |
06/02/2018 | 69.00p | 71.45p | 68.00p | 71.00p | 309731 |
*Close Price adjusted for both dividends and splits