Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/10/2018 | 95.90p | 95.90p | 94.00p | 94.00p | 494109 |
22/10/2018 | 96.60p | 96.80p | 95.70p | 96.00p | 378373 |
19/10/2018 | 95.30p | 97.27p | 95.20p | 96.40p | 446599 |
18/10/2018 | 95.60p | 97.66p | 94.60p | 96.50p | 547619 |
17/10/2018 | 97.00p | 97.00p | 94.60p | 95.50p | 767400 |
16/10/2018 | 95.00p | 96.50p | 94.20p | 95.90p | 747249 |
15/10/2018 | 96.50p | 96.50p | 95.00p | 95.00p | 459703 |
12/10/2018 | 95.70p | 96.65p | 94.90p | 94.90p | 585855 |
11/10/2018 | 95.00p | 96.10p | 95.00p | 95.10p | 545425 |
10/10/2018 | 97.90p | 98.77p | 96.10p | 96.80p | 669739 |
09/10/2018 | 97.90p | 98.70p | 97.10p | 97.90p | 1420126 |
08/10/2018 | 96.80p | 98.47p | 96.47p | 97.20p | 405005 |
05/10/2018 | 96.00p | 97.87p | 96.00p | 97.00p | 486709 |
04/10/2018 | 96.50p | 97.01p | 96.10p | 96.80p | 2288760 |
03/10/2018 | 96.50p | 96.50p | 95.64p | 96.40p | 326602 |
02/10/2018 | 96.10p | 96.63p | 96.00p | 96.00p | 390521 |
01/10/2018 | 96.70p | 96.90p | 96.00p | 96.50p | 808957 |
28/09/2018 | 96.60p | 96.85p | 95.90p | 96.30p | 814272 |
27/09/2018 | 95.00p | 96.00p | 95.00p | 95.80p | 1005478 |
26/09/2018 | 95.10p | 95.95p | 95.07p | 95.20p | 555632 |
25/09/2018 | 96.50p | 96.50p | 94.90p | 95.20p | 1165787 |
24/09/2018 | 95.30p | 95.80p | 95.10p | 95.30p | 291282 |
21/09/2018 | 95.30p | 95.68p | 95.00p | 95.10p | 893626 |
20/09/2018 | 95.40p | 95.90p | 95.20p | 95.30p | 576091 |
19/09/2018 | 96.50p | 96.50p | 95.10p | 95.30p | 2114764 |
18/09/2018 | 96.10p | 97.00p | 95.05p | 95.30p | 402539 |
17/09/2018 | 95.80p | 96.12p | 95.30p | 95.50p | 266094 |
14/09/2018 | 96.10p | 96.81p | 95.81p | 96.30p | 1384463 |
13/09/2018 | 96.90p | 97.10p | 95.80p | 96.20p | 567653 |
12/09/2018 | 96.70p | 96.70p | 95.60p | 96.00p | 733885 |
11/09/2018 | 96.10p | 97.02p | 95.80p | 96.00p | 864078 |
10/09/2018 | 96.50p | 96.91p | 95.40p | 95.40p | 395481 |
07/09/2018 | 96.80p | 98.70p | 95.60p | 96.90p | 1213942 |
06/09/2018 | 97.80p | 97.80p | 96.40p | 96.60p | 535406 |
05/09/2018 | 99.00p | 99.00p | 96.10p | 96.60p | 659039 |
04/09/2018 | 98.40p | 98.73p | 97.80p | 97.80p | 359998 |
03/09/2018 | 98.20p | 99.72p | 98.20p | 98.40p | 602411 |
31/08/2018 | 99.00p | 99.40p | 97.60p | 98.70p | 1116811 |
30/08/2018 | 97.30p | 97.90p | 96.27p | 97.70p | 1275692 |
29/08/2018 | 98.80p | 98.80p | 97.10p | 97.80p | 1301851 |
28/08/2018 | 98.30p | 98.60p | 97.70p | 97.90p | 700229 |
24/08/2018 | 98.00p | 98.02p | 96.60p | 98.00p | 1231849 |
23/08/2018 | 97.00p | 97.80p | 96.14p | 97.70p | 1089774 |
22/08/2018 | 95.60p | 96.90p | 95.60p | 96.50p | 817052 |
21/08/2018 | 94.30p | 96.70p | 94.30p | 96.00p | 1661352 |
20/08/2018 | 95.00p | 95.26p | 93.34p | 94.00p | 865602 |
17/08/2018 | 94.30p | 94.40p | 92.90p | 93.50p | 610890 |
16/08/2018 | 94.40p | 95.46p | 92.93p | 94.30p | 539439 |
15/08/2018 | 95.10p | 95.91p | 94.80p | 95.20p | 355309 |
14/08/2018 | 95.60p | 95.69p | 94.00p | 95.50p | 1106433 |
13/08/2018 | 95.00p | 96.00p | 94.70p | 95.60p | 279795 |
10/08/2018 | 95.50p | 96.07p | 94.00p | 94.00p | 314131 |
09/08/2018 | 94.00p | 96.00p | 94.00p | 95.60p | 2234199 |
08/08/2018 | 94.70p | 95.90p | 94.70p | 95.70p | 431463 |
07/08/2018 | 94.00p | 95.70p | 94.00p | 95.70p | 686466 |
06/08/2018 | 94.50p | 95.50p | 94.00p | 94.90p | 317283 |
03/08/2018 | 94.80p | 95.40p | 93.59p | 95.00p | 553887 |
02/08/2018 | 95.70p | 96.35p | 95.16p | 95.30p | 739369 |
01/08/2018 | 95.40p | 95.40p | 94.30p | 95.30p | 721655 |
31/07/2018 | 94.00p | 95.23p | 94.00p | 95.00p | 469100 |
30/07/2018 | 94.60p | 95.10p | 94.60p | 94.90p | 834144 |
27/07/2018 | 95.30p | 95.34p | 94.90p | 95.10p | 616101 |
26/07/2018 | 95.00p | 95.20p | 94.40p | 95.20p | 720684 |
25/07/2018 | 95.00p | 95.10p | 94.67p | 94.90p | 1703352 |
24/07/2018 | 94.90p | 95.01p | 93.54p | 94.90p | 1155018 |
23/07/2018 | 93.30p | 94.80p | 93.30p | 94.50p | 1855231 |
20/07/2018 | 92.00p | 94.20p | 92.00p | 94.20p | 504141 |
19/07/2018 | 93.00p | 93.90p | 92.50p | 93.80p | 743753 |
18/07/2018 | 93.00p | 94.88p | 93.00p | 94.40p | 982824 |
17/07/2018 | 91.50p | 93.70p | 91.38p | 93.70p | 909467 |
16/07/2018 | 91.90p | 92.00p | 91.03p | 91.80p | 267319 |
13/07/2018 | 91.50p | 92.00p | 90.91p | 92.00p | 592199 |
12/07/2018 | 91.80p | 92.00p | 90.30p | 91.00p | 339042 |
11/07/2018 | 92.00p | 92.36p | 91.00p | 91.00p | 1091200 |
10/07/2018 | 92.60p | 92.60p | 91.31p | 91.80p | 1049602 |
09/07/2018 | 92.00p | 92.00p | 90.60p | 91.40p | 706251 |
06/07/2018 | 90.70p | 91.47p | 89.67p | 90.50p | 652704 |
05/07/2018 | 90.00p | 91.00p | 88.80p | 89.90p | 1505752 |
04/07/2018 | 89.80p | 89.80p | 88.00p | 88.10p | 467051 |
03/07/2018 | 89.80p | 89.80p | 88.15p | 88.30p | 334508 |
02/07/2018 | 89.80p | 89.80p | 88.44p | 88.90p | 583459 |
29/06/2018 | 89.00p | 89.00p | 87.74p | 88.60p | 842046 |
28/06/2018 | 88.20p | 88.63p | 87.20p | 88.30p | 344170 |
27/06/2018 | 88.00p | 88.38p | 87.50p | 88.20p | 638291 |
26/06/2018 | 88.00p | 88.20p | 87.28p | 88.00p | 922519 |
25/06/2018 | 87.70p | 88.11p | 87.37p | 87.60p | 326827 |
22/06/2018 | 88.10p | 88.10p | 87.20p | 87.80p | 717813 |
21/06/2018 | 87.80p | 88.30p | 87.30p | 87.60p | 355996 |
20/06/2018 | 88.40p | 88.70p | 87.30p | 87.30p | 513501 |
19/06/2018 | 87.90p | 88.30p | 87.20p | 87.50p | 444735 |
18/06/2018 | 88.00p | 88.14p | 86.77p | 87.50p | 634621 |
15/06/2018 | 86.40p | 86.70p | 86.08p | 86.50p | 1475357 |
14/06/2018 | 85.50p | 86.95p | 85.50p | 86.00p | 614737 |
13/06/2018 | 86.10p | 88.17p | 85.50p | 85.50p | 2900343 |
12/06/2018 | 87.40p | 87.40p | 86.30p | 86.30p | 386257 |
11/06/2018 | 87.10p | 88.20p | 86.82p | 87.00p | 833070 |
08/06/2018 | 85.70p | 88.00p | 85.42p | 87.40p | 1194955 |
07/06/2018 | 85.10p | 86.60p | 85.10p | 86.10p | 636358 |
06/06/2018 | 86.30p | 86.50p | 85.50p | 86.20p | 1137109 |
05/06/2018 | 87.00p | 87.00p | 85.70p | 86.00p | 725904 |
04/06/2018 | 86.00p | 87.50p | 85.10p | 86.50p | 819702 |
01/06/2018 | 86.50p | 86.62p | 85.50p | 85.70p | 445621 |
31/05/2018 | 86.70p | 86.70p | 85.14p | 85.50p | 1148833 |
30/05/2018 | 87.30p | 87.56p | 87.10p | 87.10p | 866870 |
29/05/2018 | 87.60p | 87.60p | 87.20p | 87.20p | 1053538 |
25/05/2018 | 87.30p | 88.84p | 87.30p | 87.60p | 664780 |
24/05/2018 | 87.90p | 88.30p | 87.30p | 87.50p | 979275 |
23/05/2018 | 89.00p | 89.00p | 87.30p | 87.50p | 1058627 |
22/05/2018 | 89.10p | 90.03p | 88.00p | 88.20p | 580234 |
21/05/2018 | 89.70p | 91.00p | 88.20p | 88.20p | 787443 |
18/05/2018 | 90.00p | 90.00p | 88.00p | 89.00p | 531646 |
17/05/2018 | 88.90p | 89.55p | 88.58p | 89.00p | 871062 |
16/05/2018 | 89.20p | 89.40p | 88.17p | 88.60p | 534637 |
15/05/2018 | 89.40p | 89.80p | 88.13p | 88.90p | 1361251 |
14/05/2018 | 88.30p | 90.50p | 88.30p | 88.90p | 1213677 |
11/05/2018 | 88.70p | 88.80p | 87.70p | 88.30p | 658761 |
10/05/2018 | 88.00p | 89.46p | 87.50p | 88.50p | 1277239 |
09/05/2018 | 88.00p | 88.00p | 86.90p | 88.00p | 622903 |
08/05/2018 | 86.70p | 87.70p | 86.30p | 87.20p | 392921 |
04/05/2018 | 85.90p | 86.20p | 85.50p | 86.00p | 1081593 |
03/05/2018 | 85.60p | 86.42p | 85.60p | 85.80p | 1515434 |
02/05/2018 | 85.70p | 86.40p | 85.62p | 85.90p | 844875 |
01/05/2018 | 85.80p | 86.40p | 85.20p | 85.40p | 925790 |
30/04/2018 | 85.70p | 86.75p | 85.04p | 85.40p | 787489 |
27/04/2018 | 84.40p | 85.60p | 84.40p | 85.00p | 746167 |
26/04/2018 | 84.90p | 85.24p | 84.40p | 84.60p | 1031632 |
25/04/2018 | 84.40p | 85.30p | 84.17p | 84.90p | 1978575 |
24/04/2018 | 84.00p | 84.64p | 83.80p | 84.00p | 428412 |
23/04/2018 | 83.40p | 84.62p | 83.40p | 83.80p | 459012 |
20/04/2018 | 84.50p | 84.70p | 84.00p | 84.50p | 874770 |
19/04/2018 | 82.50p | 84.40p | 82.50p | 84.10p | 815232 |
18/04/2018 | 82.60p | 85.03p | 82.50p | 83.70p | 1373183 |
17/04/2018 | 82.00p | 83.60p | 82.00p | 82.50p | 599128 |
16/04/2018 | 84.00p | 84.00p | 82.50p | 82.60p | 879432 |
13/04/2018 | 82.70p | 82.90p | 82.50p | 82.50p | 839028 |
12/04/2018 | 83.00p | 83.00p | 82.50p | 82.60p | 778900 |
11/04/2018 | 82.70p | 83.00p | 82.50p | 82.60p | 565539 |
10/04/2018 | 82.50p | 83.73p | 82.50p | 82.60p | 790742 |
09/04/2018 | 82.30p | 85.31p | 82.30p | 83.00p | 631684 |
06/04/2018 | 81.80p | 82.99p | 81.80p | 82.30p | 1099698 |
05/04/2018 | 84.00p | 84.00p | 81.70p | 81.70p | 1130416 |
04/04/2018 | 82.00p | 82.60p | 81.70p | 81.90p | 1456977 |
03/04/2018 | 82.00p | 83.21p | 81.62p | 82.00p | 938012 |
29/03/2018 | 81.70p | 82.40p | 81.20p | 82.40p | 1337476 |
28/03/2018 | 84.00p | 84.00p | 81.20p | 81.70p | 982222 |
27/03/2018 | 81.50p | 83.10p | 81.20p | 82.00p | 1902068 |
26/03/2018 | 82.20p | 83.74p | 81.40p | 81.50p | 1175680 |
23/03/2018 | 84.00p | 85.40p | 82.00p | 82.30p | 3317947 |
22/03/2018 | 86.00p | 87.20p | 85.70p | 85.80p | 2052739 |
21/03/2018 | 84.50p | 87.50p | 84.50p | 86.90p | 2068542 |
20/03/2018 | 83.20p | 85.00p | 83.20p | 85.00p | 813226 |
19/03/2018 | 83.20p | 84.58p | 83.20p | 84.20p | 946202 |
16/03/2018 | 83.40p | 83.90p | 83.10p | 83.50p | 2422303 |
15/03/2018 | 84.50p | 84.50p | 82.50p | 83.00p | 1280880 |
14/03/2018 | 84.50p | 84.50p | 83.00p | 83.20p | 449241 |
13/03/2018 | 84.50p | 84.50p | 83.20p | 83.80p | 620634 |
12/03/2018 | 84.80p | 84.85p | 83.49p | 84.30p | 768529 |
09/03/2018 | 85.00p | 85.00p | 83.55p | 84.20p | 932391 |
08/03/2018 | 83.40p | 83.62p | 82.40p | 83.20p | 1279092 |
07/03/2018 | 83.00p | 84.60p | 83.00p | 83.40p | 721247 |
06/03/2018 | 83.60p | 84.40p | 83.20p | 83.80p | 726068 |
05/03/2018 | 83.70p | 84.14p | 82.93p | 83.60p | 1146690 |
02/03/2018 | 84.70p | 84.70p | 82.90p | 83.20p | 966121 |
01/03/2018 | 84.90p | 84.90p | 82.76p | 83.00p | 515777 |
28/02/2018 | 84.20p | 84.20p | 83.10p | 83.40p | 784352 |
27/02/2018 | 84.00p | 85.57p | 83.80p | 84.00p | 1356203 |
26/02/2018 | 85.00p | 85.90p | 84.00p | 84.70p | 697098 |
23/02/2018 | 85.00p | 85.00p | 82.90p | 84.00p | 830199 |
22/02/2018 | 83.10p | 83.80p | 82.60p | 82.90p | 671304 |
21/02/2018 | 84.20p | 84.30p | 83.20p | 83.50p | 1022001 |
20/02/2018 | 85.80p | 86.10p | 84.00p | 84.20p | 656236 |
19/02/2018 | 84.10p | 86.58p | 84.10p | 85.10p | 805832 |
16/02/2018 | 84.00p | 85.28p | 84.00p | 85.00p | 285932 |
15/02/2018 | 85.00p | 86.20p | 84.10p | 84.20p | 747202 |
14/02/2018 | 83.10p | 84.52p | 83.00p | 83.20p | 751608 |
13/02/2018 | 83.30p | 83.60p | 82.83p | 83.50p | 612597 |
12/02/2018 | 84.50p | 84.72p | 82.79p | 83.60p | 746098 |
09/02/2018 | 83.80p | 84.96p | 82.51p | 83.50p | 751238 |
08/02/2018 | 84.00p | 85.44p | 83.60p | 83.80p | 729282 |
07/02/2018 | 84.00p | 86.40p | 84.00p | 84.20p | 1487239 |
06/02/2018 | 87.30p | 87.30p | 84.10p | 84.50p | 1671456 |
05/02/2018 | 88.30p | 89.54p | 86.30p | 86.40p | 599327 |
02/02/2018 | 87.20p | 88.60p | 87.02p | 87.40p | 507155 |
01/02/2018 | 87.90p | 88.41p | 87.23p | 87.60p | 793526 |
31/01/2018 | 89.00p | 89.00p | 86.60p | 88.00p | 1073647 |
30/01/2018 | 89.00p | 89.00p | 86.50p | 86.80p | 678840 |
29/01/2018 | 86.00p | 88.06p | 86.00p | 86.80p | 659120 |
26/01/2018 | 86.30p | 87.80p | 86.30p | 87.00p | 600902 |
25/01/2018 | 86.30p | 87.60p | 85.90p | 87.50p | 1324197 |
24/01/2018 | 85.50p | 88.12p | 85.30p | 86.70p | 1043797 |
23/01/2018 | 85.70p | 87.40p | 85.70p | 85.80p | 930275 |
22/01/2018 | 89.00p | 89.00p | 85.20p | 86.00p | 1594289 |
19/01/2018 | 87.90p | 88.78p | 86.80p | 86.80p | 1762847 |
18/01/2018 | 88.70p | 88.70p | 87.50p | 87.80p | 873537 |
17/01/2018 | 88.40p | 90.58p | 88.00p | 88.30p | 818006 |
16/01/2018 | 88.70p | 89.30p | 88.08p | 89.00p | 925733 |
15/01/2018 | 92.90p | 92.90p | 88.60p | 88.70p | 453977 |
12/01/2018 | 91.00p | 91.00p | 89.60p | 89.80p | 1406410 |
11/01/2018 | 91.40p | 92.69p | 90.60p | 90.70p | 618236 |
10/01/2018 | 90.50p | 92.65p | 90.00p | 91.00p | 1781282 |
*Close Price adjusted for both dividends and splits