Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/08/2019 | 129.60p | 129.60p | 126.80p | 128.40p | 1717357 |
23/08/2019 | 126.70p | 129.10p | 125.95p | 127.70p | 1834484 |
22/08/2019 | 127.10p | 127.90p | 125.70p | 126.10p | 1741429 |
21/08/2019 | 126.20p | 128.60p | 125.77p | 127.60p | 1435766 |
20/08/2019 | 127.70p | 127.70p | 124.80p | 125.50p | 1010257 |
19/08/2019 | 124.20p | 125.60p | 123.50p | 124.70p | 1441903 |
16/08/2019 | 124.40p | 124.50p | 121.50p | 123.10p | 1845170 |
15/08/2019 | 116.60p | 123.30p | 115.84p | 121.90p | 3192219 |
14/08/2019 | 117.90p | 117.90p | 112.98p | 114.60p | 1908473 |
13/08/2019 | 115.00p | 115.20p | 113.26p | 115.00p | 476193 |
12/08/2019 | 113.10p | 113.70p | 112.00p | 113.50p | 1853273 |
09/08/2019 | 114.10p | 114.20p | 112.10p | 112.30p | 768387 |
08/08/2019 | 113.60p | 115.90p | 113.30p | 114.70p | 678456 |
07/08/2019 | 113.00p | 113.90p | 111.91p | 113.30p | 866096 |
06/08/2019 | 111.20p | 112.80p | 110.80p | 111.90p | 1429791 |
05/08/2019 | 113.60p | 114.20p | 112.00p | 112.00p | 1156640 |
02/08/2019 | 114.40p | 114.50p | 112.80p | 114.50p | 876793 |
01/08/2019 | 114.80p | 115.80p | 114.20p | 115.00p | 1780936 |
31/07/2019 | 112.30p | 115.70p | 112.30p | 114.80p | 1251225 |
30/07/2019 | 112.20p | 115.20p | 111.48p | 114.80p | 1051832 |
29/07/2019 | 115.30p | 116.20p | 114.20p | 114.70p | 599881 |
26/07/2019 | 111.30p | 115.10p | 111.30p | 114.70p | 1321438 |
25/07/2019 | 114.90p | 114.90p | 111.90p | 114.10p | 648718 |
24/07/2019 | 112.10p | 112.50p | 110.40p | 111.90p | 1683488 |
23/07/2019 | 112.80p | 112.80p | 109.98p | 110.80p | 585620 |
22/07/2019 | 108.70p | 110.50p | 108.70p | 110.00p | 890838 |
19/07/2019 | 106.00p | 109.40p | 106.00p | 108.70p | 613141 |
18/07/2019 | 108.20p | 108.90p | 107.40p | 108.50p | 804537 |
17/07/2019 | 110.20p | 110.20p | 107.10p | 107.50p | 1355292 |
16/07/2019 | 107.40p | 108.70p | 106.20p | 107.70p | 857960 |
15/07/2019 | 106.20p | 107.60p | 105.00p | 106.80p | 676240 |
12/07/2019 | 107.90p | 107.90p | 104.30p | 106.70p | 943509 |
11/07/2019 | 104.20p | 105.50p | 101.95p | 105.00p | 1792259 |
10/07/2019 | 104.40p | 104.70p | 102.80p | 103.40p | 976224 |
09/07/2019 | 102.90p | 104.30p | 101.80p | 104.30p | 2859252 |
08/07/2019 | 102.50p | 103.10p | 101.50p | 102.30p | 823128 |
05/07/2019 | 102.80p | 103.50p | 101.70p | 102.20p | 1795767 |
04/07/2019 | 102.60p | 103.20p | 101.73p | 102.00p | 837034 |
03/07/2019 | 98.85p | 102.50p | 98.85p | 101.70p | 1420818 |
02/07/2019 | 97.65p | 100.20p | 97.65p | 100.20p | 1235964 |
01/07/2019 | 95.65p | 98.98p | 95.65p | 98.45p | 1354779 |
28/06/2019 | 98.00p | 98.95p | 97.43p | 97.75p | 1499382 |
27/06/2019 | 99.05p | 100.90p | 97.55p | 97.95p | 2089914 |
26/06/2019 | 98.00p | 99.45p | 93.90p | 97.85p | 1963179 |
25/06/2019 | 99.15p | 99.15p | 96.65p | 98.25p | 1203390 |
24/06/2019 | 98.25p | 100.30p | 97.65p | 98.50p | 1550262 |
21/06/2019 | 102.50p | 102.50p | 97.85p | 98.65p | 4602213 |
20/06/2019 | 100.00p | 100.40p | 99.15p | 100.30p | 4434450 |
19/06/2019 | 99.60p | 99.85p | 97.05p | 99.10p | 2600808 |
18/06/2019 | 100.20p | 100.54p | 98.55p | 98.55p | 1477937 |
17/06/2019 | 100.70p | 101.20p | 99.55p | 99.60p | 1644793 |
14/06/2019 | 100.40p | 100.80p | 99.35p | 99.65p | 652773 |
13/06/2019 | 99.25p | 101.09p | 98.65p | 99.55p | 959989 |
12/06/2019 | 100.80p | 101.60p | 99.90p | 100.00p | 1209433 |
11/06/2019 | 103.30p | 103.60p | 99.95p | 100.70p | 1466758 |
10/06/2019 | 103.10p | 105.00p | 101.94p | 102.90p | 1893270 |
07/06/2019 | 106.90p | 107.30p | 103.60p | 105.40p | 2323090 |
06/06/2019 | 109.20p | 109.50p | 106.60p | 106.90p | 1167876 |
05/06/2019 | 110.40p | 111.50p | 108.20p | 108.80p | 1201865 |
04/06/2019 | 109.20p | 110.30p | 106.55p | 109.80p | 1759353 |
03/06/2019 | 115.20p | 115.20p | 108.70p | 109.90p | 1744049 |
31/05/2019 | 114.00p | 116.60p | 112.94p | 115.30p | 2194036 |
30/05/2019 | 113.60p | 125.00p | 112.24p | 114.40p | 4419398 |
29/05/2019 | 108.60p | 111.67p | 108.60p | 110.40p | 1019598 |
28/05/2019 | 109.40p | 111.60p | 107.20p | 111.20p | 2572863 |
24/05/2019 | 109.90p | 110.90p | 109.10p | 110.10p | 1036561 |
23/05/2019 | 109.50p | 110.50p | 107.80p | 110.00p | 1301380 |
22/05/2019 | 110.70p | 111.70p | 108.40p | 109.70p | 2044211 |
21/05/2019 | 113.40p | 113.40p | 110.70p | 111.10p | 954015 |
20/05/2019 | 111.50p | 113.50p | 111.50p | 112.00p | 962415 |
17/05/2019 | 113.90p | 113.90p | 111.50p | 112.50p | 991209 |
16/05/2019 | 115.40p | 115.40p | 113.30p | 113.70p | 1199220 |
15/05/2019 | 119.00p | 119.00p | 114.30p | 114.70p | 1213902 |
14/05/2019 | 118.10p | 119.80p | 116.60p | 116.60p | 1979020 |
13/05/2019 | 117.60p | 117.60p | 115.17p | 115.20p | 1593980 |
10/05/2019 | 114.40p | 119.40p | 114.40p | 116.40p | 2118253 |
09/05/2019 | 116.90p | 116.90p | 113.90p | 115.00p | 1605670 |
08/05/2019 | 114.40p | 116.20p | 113.90p | 115.80p | 1765787 |
07/05/2019 | 114.60p | 115.50p | 112.83p | 115.20p | 1594616 |
03/05/2019 | 110.90p | 115.40p | 110.10p | 114.90p | 2484512 |
02/05/2019 | 110.70p | 112.20p | 109.26p | 112.10p | 1795808 |
01/05/2019 | 112.60p | 112.60p | 108.50p | 109.70p | 809173 |
30/04/2019 | 105.60p | 111.60p | 105.60p | 110.40p | 2275728 |
29/04/2019 | 103.50p | 106.50p | 103.30p | 106.20p | 815211 |
26/04/2019 | 104.50p | 106.30p | 103.24p | 105.50p | 1268905 |
25/04/2019 | 104.40p | 104.40p | 102.30p | 103.20p | 1105079 |
24/04/2019 | 101.40p | 103.10p | 100.99p | 102.40p | 1037165 |
23/04/2019 | 101.70p | 102.50p | 100.60p | 101.80p | 1361855 |
18/04/2019 | 99.70p | 102.20p | 99.70p | 102.20p | 841260 |
17/04/2019 | 97.60p | 102.60p | 97.60p | 102.00p | 2045926 |
16/04/2019 | 100.50p | 100.50p | 99.08p | 100.00p | 1048646 |
15/04/2019 | 99.55p | 100.80p | 98.65p | 100.10p | 1187518 |
12/04/2019 | 99.90p | 99.90p | 98.45p | 99.00p | 1928303 |
11/04/2019 | 100.00p | 100.00p | 98.50p | 99.20p | 1110857 |
10/04/2019 | 97.60p | 100.00p | 96.94p | 98.95p | 1790044 |
09/04/2019 | 94.45p | 97.55p | 94.10p | 96.75p | 1354833 |
08/04/2019 | 92.50p | 97.20p | 91.66p | 95.15p | 1379582 |
05/04/2019 | 92.35p | 92.60p | 90.98p | 92.50p | 1225925 |
04/04/2019 | 94.05p | 94.05p | 91.35p | 92.25p | 1063814 |
03/04/2019 | 92.95p | 96.00p | 91.30p | 94.00p | 2015179 |
02/04/2019 | 92.55p | 93.75p | 90.71p | 92.80p | 876153 |
01/04/2019 | 90.25p | 92.20p | 90.25p | 92.00p | 955258 |
29/03/2019 | 91.65p | 91.81p | 88.45p | 90.95p | 1455186 |
28/03/2019 | 90.00p | 92.00p | 90.00p | 90.50p | 1107848 |
27/03/2019 | 91.15p | 91.95p | 89.50p | 91.65p | 1121518 |
26/03/2019 | 90.55p | 91.95p | 88.45p | 91.15p | 933773 |
25/03/2019 | 91.80p | 92.35p | 89.55p | 90.35p | 1067734 |
22/03/2019 | 91.70p | 92.35p | 89.57p | 89.95p | 1300900 |
21/03/2019 | 91.65p | 91.75p | 89.70p | 90.00p | 1675301 |
20/03/2019 | 93.50p | 93.50p | 91.05p | 91.90p | 1343465 |
19/03/2019 | 92.10p | 93.15p | 90.97p | 92.80p | 1395047 |
18/03/2019 | 90.75p | 93.10p | 90.64p | 92.35p | 1685091 |
15/03/2019 | 90.95p | 93.10p | 90.13p | 92.25p | 1918484 |
14/03/2019 | 90.25p | 92.20p | 89.72p | 91.40p | 1408794 |
13/03/2019 | 89.80p | 91.20p | 89.00p | 90.10p | 2001918 |
12/03/2019 | 90.65p | 91.40p | 89.60p | 90.50p | 1255014 |
11/03/2019 | 90.60p | 90.60p | 89.25p | 90.20p | 1217979 |
08/03/2019 | 89.65p | 90.45p | 87.90p | 89.60p | 1374733 |
07/03/2019 | 90.90p | 90.90p | 89.05p | 90.85p | 1553643 |
06/03/2019 | 89.30p | 91.90p | 89.30p | 91.35p | 1387765 |
05/03/2019 | 92.00p | 92.65p | 90.79p | 91.45p | 1040437 |
04/03/2019 | 91.45p | 92.40p | 90.70p | 91.45p | 1019185 |
01/03/2019 | 90.45p | 91.00p | 89.10p | 90.95p | 2080767 |
28/02/2019 | 91.05p | 91.05p | 87.45p | 89.35p | 3079926 |
27/02/2019 | 91.40p | 92.18p | 90.30p | 90.40p | 1902132 |
26/02/2019 | 93.70p | 93.80p | 91.55p | 91.55p | 1225243 |
25/02/2019 | 91.85p | 93.85p | 91.85p | 92.75p | 2073041 |
22/02/2019 | 92.95p | 93.80p | 92.10p | 92.85p | 1223169 |
21/02/2019 | 93.25p | 94.25p | 93.00p | 93.25p | 1554013 |
20/02/2019 | 93.95p | 95.35p | 92.85p | 93.60p | 3155327 |
19/02/2019 | 93.70p | 97.85p | 91.68p | 95.45p | 1957078 |
18/02/2019 | 95.70p | 95.75p | 90.60p | 91.50p | 2481408 |
15/02/2019 | 94.70p | 97.00p | 93.90p | 95.95p | 2267365 |
14/02/2019 | 92.55p | 95.70p | 92.55p | 94.00p | 1754702 |
13/02/2019 | 92.75p | 93.63p | 91.79p | 93.15p | 1126697 |
12/02/2019 | 92.85p | 94.15p | 91.20p | 92.20p | 1842305 |
11/02/2019 | 92.05p | 94.25p | 92.05p | 92.80p | 1959742 |
08/02/2019 | 92.50p | 92.85p | 91.70p | 92.15p | 1401212 |
07/02/2019 | 93.35p | 94.05p | 90.85p | 91.90p | 1686979 |
06/02/2019 | 93.80p | 95.55p | 93.80p | 94.55p | 1572870 |
05/02/2019 | 97.85p | 97.85p | 93.10p | 94.50p | 1515138 |
04/02/2019 | 91.55p | 95.70p | 91.55p | 95.55p | 2034145 |
01/02/2019 | 93.95p | 94.95p | 90.50p | 92.35p | 1679342 |
31/01/2019 | 88.85p | 95.40p | 88.85p | 92.50p | 3269872 |
30/01/2019 | 86.85p | 92.00p | 86.85p | 91.05p | 1914578 |
29/01/2019 | 88.85p | 90.10p | 88.15p | 89.00p | 1587933 |
28/01/2019 | 91.00p | 91.60p | 89.96p | 90.10p | 1464793 |
25/01/2019 | 92.15p | 92.25p | 90.10p | 90.10p | 483023 |
24/01/2019 | 92.95p | 92.95p | 91.00p | 91.80p | 1090396 |
23/01/2019 | 92.15p | 92.15p | 90.25p | 91.05p | 1185885 |
22/01/2019 | 91.75p | 92.30p | 89.70p | 91.20p | 1588063 |
21/01/2019 | 89.40p | 92.65p | 89.40p | 90.95p | 750796 |
18/01/2019 | 91.20p | 92.35p | 90.60p | 91.50p | 1076353 |
17/01/2019 | 89.75p | 90.85p | 89.25p | 90.65p | 906259 |
16/01/2019 | 93.25p | 93.25p | 89.75p | 90.65p | 1143725 |
15/01/2019 | 90.65p | 93.10p | 90.15p | 91.05p | 1480392 |
14/01/2019 | 90.65p | 93.11p | 90.65p | 92.20p | 767482 |
11/01/2019 | 92.10p | 92.90p | 90.95p | 92.90p | 2409645 |
10/01/2019 | 92.75p | 92.75p | 90.60p | 91.65p | 1592361 |
09/01/2019 | 89.40p | 91.95p | 88.88p | 91.25p | 1934307 |
08/01/2019 | 89.70p | 90.25p | 87.65p | 89.45p | 983091 |
07/01/2019 | 87.80p | 88.75p | 86.55p | 88.00p | 906067 |
04/01/2019 | 84.95p | 87.20p | 84.95p | 86.20p | 1065634 |
03/01/2019 | 85.90p | 86.05p | 83.65p | 85.65p | 1066509 |
02/01/2019 | 84.05p | 85.73p | 81.75p | 84.45p | 1371100 |
31/12/2018 | 82.25p | 84.80p | 80.06p | 83.40p | 371188 |
28/12/2018 | 80.70p | 82.20p | 80.01p | 82.00p | 1014836 |
27/12/2018 | 80.60p | 81.55p | 78.30p | 79.40p | 1360765 |
24/12/2018 | 81.20p | 81.30p | 79.27p | 80.35p | 145126 |
21/12/2018 | 83.85p | 83.85p | 79.65p | 80.50p | 3322404 |
20/12/2018 | 80.55p | 83.40p | 78.55p | 81.90p | 2418328 |
19/12/2018 | 80.20p | 81.95p | 80.10p | 80.25p | 1481375 |
18/12/2018 | 79.15p | 81.20p | 79.15p | 80.90p | 2263839 |
17/12/2018 | 82.60p | 82.60p | 79.45p | 79.70p | 1589112 |
14/12/2018 | 83.50p | 84.05p | 80.65p | 82.00p | 1035669 |
13/12/2018 | 83.95p | 84.30p | 82.15p | 83.25p | 1466193 |
12/12/2018 | 80.25p | 83.55p | 78.65p | 83.55p | 1965123 |
11/12/2018 | 80.35p | 81.45p | 79.30p | 79.30p | 2182993 |
10/12/2018 | 88.80p | 88.80p | 79.95p | 80.35p | 2398629 |
07/12/2018 | 85.00p | 88.25p | 85.00p | 86.70p | 882825 |
06/12/2018 | 89.10p | 91.90p | 86.00p | 86.70p | 1783580 |
05/12/2018 | 88.40p | 90.70p | 86.84p | 89.60p | 1378914 |
04/12/2018 | 91.80p | 91.80p | 89.15p | 90.40p | 980330 |
03/12/2018 | 89.10p | 91.75p | 87.25p | 91.75p | 2572486 |
30/11/2018 | 90.35p | 92.18p | 88.85p | 89.20p | 3708515 |
29/11/2018 | 89.95p | 91.55p | 89.60p | 89.60p | 907442 |
28/11/2018 | 90.65p | 92.25p | 88.18p | 90.40p | 1033594 |
27/11/2018 | 89.85p | 91.30p | 89.20p | 91.30p | 1219659 |
26/11/2018 | 88.50p | 90.80p | 87.40p | 90.15p | 1964400 |
23/11/2018 | 86.35p | 88.35p | 86.35p | 88.25p | 737525 |
22/11/2018 | 85.80p | 87.50p | 84.10p | 87.50p | 1200671 |
21/11/2018 | 82.20p | 86.30p | 82.20p | 86.15p | 1414697 |
20/11/2018 | 81.80p | 83.20p | 80.90p | 82.35p | 1608627 |
19/11/2018 | 81.00p | 84.00p | 81.00p | 82.40p | 1465558 |
16/11/2018 | 81.90p | 84.95p | 80.85p | 81.05p | 1967690 |
15/11/2018 | 86.40p | 87.05p | 79.80p | 81.65p | 2868940 |
14/11/2018 | 88.20p | 89.50p | 86.00p | 86.40p | 1935113 |
13/11/2018 | 81.50p | 89.05p | 81.45p | 87.95p | 4796762 |
12/11/2018 | 81.90p | 82.00p | 77.95p | 79.65p | 2506397 |
09/11/2018 | 81.10p | 83.85p | 80.20p | 81.05p | 1332611 |
*Close Price adjusted for both dividends and splits