Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
19/08/2019 | 66.50p | 66.50p | 66.10p | 66.50p | 38 |
16/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
15/08/2019 | 68.00p | 68.00p | 66.10p | 66.50p | 3100 |
14/08/2019 | 67.25p | 67.25p | 66.10p | 66.50p | 3469 |
13/08/2019 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
12/08/2019 | 67.50p | 67.50p | 67.10p | 67.25p | 1909 |
09/08/2019 | 67.50p | 67.50p | 67.20p | 67.50p | 72 |
08/08/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
07/08/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
06/08/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
05/08/2019 | 68.00p | 68.00p | 67.40p | 67.50p | 34 |
02/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
01/08/2019 | 68.00p | 68.00p | 67.10p | 68.00p | 551 |
31/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
30/07/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
29/07/2019 | 68.00p | 68.00p | 67.10p | 68.00p | 5395 |
26/07/2019 | 68.00p | 68.00p | 67.00p | 68.00p | 10000 |
25/07/2019 | 68.50p | 68.50p | 67.50p | 68.00p | 2207 |
24/07/2019 | 68.00p | 68.00p | 67.90p | 68.00p | 1098 |
23/07/2019 | 68.50p | 68.50p | 67.10p | 68.00p | 6504 |
22/07/2019 | 69.00p | 69.00p | 67.00p | 68.50p | 14064 |
19/07/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 60000 |
18/07/2019 | 69.00p | 69.00p | 68.90p | 69.00p | 100 |
17/07/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 6868 |
16/07/2019 | 69.00p | 69.00p | 68.10p | 69.00p | 8078 |
15/07/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
12/07/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
11/07/2019 | 69.50p | 69.50p | 68.20p | 69.00p | 6051 |
10/07/2019 | 70.00p | 70.00p | 69.00p | 69.25p | 5000 |
09/07/2019 | 70.00p | 71.00p | 69.00p | 70.00p | 40443 |
08/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 3008 |
05/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 696 |
04/07/2019 | 70.50p | 70.70p | 70.00p | 70.00p | 3545 |
03/07/2019 | 71.00p | 71.00p | 70.50p | 70.50p | 8436 |
02/07/2019 | 71.00p | 71.00p | 70.20p | 71.00p | 859 |
01/07/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
28/06/2019 | 71.50p | 71.76p | 71.00p | 71.00p | 6000 |
27/06/2019 | 71.00p | 71.80p | 71.00p | 71.00p | 837 |
26/06/2019 | 71.50p | 71.50p | 71.00p | 71.00p | 0 |
25/06/2019 | 73.50p | 73.50p | 71.28p | 71.50p | 5282 |
24/06/2019 | 74.00p | 74.00p | 73.50p | 73.50p | 67 |
21/06/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 10000 |
20/06/2019 | 77.50p | 77.50p | 73.20p | 74.00p | 28511 |
19/06/2019 | 77.50p | 77.50p | 77.00p | 77.50p | 349 |
18/06/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 637 |
17/06/2019 | 78.75p | 78.75p | 77.00p | 77.50p | 5000 |
14/06/2019 | 79.50p | 79.50p | 78.75p | 78.75p | 2500 |
13/06/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 22600 |
12/06/2019 | 79.00p | 79.00p | 78.50p | 78.50p | 0 |
11/06/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
10/06/2019 | 79.00p | 79.00p | 78.80p | 79.00p | 631 |
07/06/2019 | 79.00p | 79.00p | 78.80p | 79.00p | 4428 |
06/06/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
05/06/2019 | 79.00p | 79.00p | 78.04p | 79.00p | 500 |
04/06/2019 | 79.00p | 79.00p | 78.20p | 79.00p | 2000 |
03/06/2019 | 79.00p | 79.20p | 78.20p | 79.00p | 5022 |
31/05/2019 | 79.50p | 79.60p | 79.00p | 79.00p | 934 |
30/05/2019 | 81.50p | 81.50p | 79.50p | 79.50p | 2400 |
29/05/2019 | 81.50p | 81.92p | 81.50p | 81.50p | 300 |
28/05/2019 | 81.50p | 82.00p | 81.50p | 81.50p | 40 |
24/05/2019 | 83.00p | 83.32p | 81.00p | 81.50p | 7617 |
23/05/2019 | 83.00p | 85.00p | 81.04p | 83.00p | 4211 |
22/05/2019 | 83.50p | 83.50p | 81.04p | 83.00p | 3602 |
21/05/2019 | 83.50p | 83.50p | 82.00p | 83.50p | 285 |
20/05/2019 | 85.00p | 85.00p | 82.10p | 83.50p | 19117 |
17/05/2019 | 85.00p | 85.40p | 85.00p | 85.00p | 5854 |
16/05/2019 | 85.00p | 85.44p | 85.00p | 85.00p | 2000 |
15/05/2019 | 85.00p | 85.64p | 85.00p | 85.00p | 1000 |
14/05/2019 | 85.50p | 85.50p | 84.03p | 85.00p | 25500 |
13/05/2019 | 87.00p | 87.00p | 84.04p | 85.50p | 6100 |
10/05/2019 | 87.00p | 87.88p | 86.00p | 87.00p | 17034 |
09/05/2019 | 86.75p | 87.88p | 86.50p | 87.00p | 34272 |
08/05/2019 | 86.50p | 86.95p | 86.50p | 86.75p | 20920 |
07/05/2019 | 86.00p | 87.80p | 86.00p | 86.50p | 7851 |
03/05/2019 | 86.00p | 86.00p | 85.02p | 86.00p | 126 |
02/05/2019 | 85.50p | 86.90p | 85.00p | 86.00p | 38826 |
01/05/2019 | 85.50p | 86.85p | 85.50p | 85.50p | 11500 |
30/04/2019 | 85.50p | 86.48p | 85.50p | 85.50p | 1144 |
29/04/2019 | 85.00p | 85.46p | 85.00p | 85.00p | 896 |
26/04/2019 | 85.00p | 85.67p | 84.11p | 85.00p | 10164 |
25/04/2019 | 85.00p | 85.74p | 84.10p | 85.00p | 26226 |
24/04/2019 | 85.00p | 85.78p | 85.00p | 85.00p | 170 |
23/04/2019 | 84.50p | 85.78p | 84.50p | 85.00p | 2441 |
18/04/2019 | 84.50p | 84.85p | 84.00p | 84.50p | 56124 |
17/04/2019 | 84.50p | 84.86p | 84.50p | 84.50p | 16275 |
16/04/2019 | 84.50p | 85.00p | 84.50p | 84.50p | 1923 |
15/04/2019 | 84.00p | 85.40p | 84.00p | 84.50p | 93843 |
12/04/2019 | 84.00p | 84.00p | 83.30p | 84.00p | 5250 |
11/04/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 70000 |
10/04/2019 | 84.00p | 84.18p | 84.00p | 84.00p | 10382 |
09/04/2019 | 84.00p | 84.35p | 84.00p | 84.00p | 5430 |
08/04/2019 | 84.00p | 84.74p | 84.00p | 84.00p | 28369 |
05/04/2019 | 84.50p | 85.40p | 83.12p | 84.00p | 8622 |
04/04/2019 | 85.00p | 86.70p | 83.25p | 84.50p | 13428 |
03/04/2019 | 82.00p | 83.80p | 82.00p | 83.00p | 20966 |
02/04/2019 | 81.50p | 83.00p | 81.00p | 82.00p | 31849 |
01/04/2019 | 82.00p | 82.00p | 80.40p | 81.50p | 126429 |
29/03/2019 | 83.00p | 83.00p | 80.00p | 82.00p | 9491 |
28/03/2019 | 83.00p | 83.00p | 82.00p | 83.00p | 514 |
27/03/2019 | 83.50p | 83.50p | 82.80p | 83.00p | 3633 |
26/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 13779 |
25/03/2019 | 83.00p | 83.65p | 81.00p | 81.00p | 15798 |
22/03/2019 | 84.00p | 84.36p | 82.00p | 83.00p | 19163 |
21/03/2019 | 82.00p | 89.00p | 82.00p | 84.00p | 58501 |
20/03/2019 | 82.00p | 82.00p | 81.22p | 82.00p | 43 |
19/03/2019 | 82.50p | 82.80p | 82.00p | 82.00p | 11525 |
18/03/2019 | 82.50p | 82.80p | 82.50p | 82.50p | 409 |
15/03/2019 | 83.00p | 83.60p | 82.00p | 82.50p | 19378 |
14/03/2019 | 83.75p | 84.30p | 82.32p | 83.00p | 12193 |
13/03/2019 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
12/03/2019 | 83.75p | 83.75p | 83.00p | 83.75p | 1194 |
11/03/2019 | 83.75p | 83.75p | 83.00p | 83.50p | 2548 |
08/03/2019 | 84.50p | 84.50p | 83.03p | 83.75p | 8362 |
07/03/2019 | 84.50p | 85.70p | 84.50p | 84.50p | 113 |
06/03/2019 | 84.50p | 85.70p | 83.03p | 84.50p | 11223 |
05/03/2019 | 84.50p | 86.00p | 83.03p | 84.50p | 15442 |
04/03/2019 | 86.50p | 86.50p | 84.02p | 84.50p | 24529 |
01/03/2019 | 87.00p | 87.00p | 86.50p | 86.50p | 154554 |
28/02/2019 | 87.00p | 87.00p | 86.00p | 87.00p | 5000 |
27/02/2019 | 87.00p | 87.98p | 86.60p | 87.00p | 10593 |
26/02/2019 | 87.50p | 88.00p | 86.90p | 88.00p | 10897 |
25/02/2019 | 87.50p | 88.94p | 86.65p | 87.50p | 11926 |
22/02/2019 | 87.50p | 88.94p | 87.00p | 87.50p | 1113 |
21/02/2019 | 87.50p | 88.94p | 87.50p | 87.50p | 10354 |
20/02/2019 | 89.00p | 89.00p | 87.00p | 87.50p | 53411 |
19/02/2019 | 85.50p | 86.97p | 84.50p | 85.50p | 8541 |
18/02/2019 | 85.00p | 87.00p | 84.60p | 85.50p | 22462 |
15/02/2019 | 85.00p | 87.00p | 83.00p | 85.00p | 17026 |
14/02/2019 | 85.50p | 86.97p | 84.00p | 85.00p | 14411 |
13/02/2019 | 87.00p | 88.50p | 85.00p | 85.00p | 17562 |
12/02/2019 | 87.00p | 88.80p | 85.87p | 87.00p | 36624 |
11/02/2019 | 84.50p | 88.00p | 83.90p | 86.50p | 156566 |
08/02/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
07/02/2019 | 84.00p | 84.68p | 82.00p | 82.00p | 3925 |
06/02/2019 | 84.00p | 84.00p | 83.13p | 84.00p | 6012 |
05/02/2019 | 84.00p | 84.68p | 84.00p | 84.00p | 2596 |
04/02/2019 | 84.00p | 85.00p | 84.00p | 84.00p | 6500 |
01/02/2019 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
31/01/2019 | 81.50p | 83.00p | 81.50p | 83.00p | 609 |
30/01/2019 | 81.50p | 82.00p | 81.50p | 81.50p | 7428 |
29/01/2019 | 81.50p | 82.00p | 81.50p | 81.50p | 1100 |
28/01/2019 | 81.50p | 81.50p | 81.00p | 81.50p | 6172 |
25/01/2019 | 83.50p | 84.00p | 80.00p | 81.50p | 71245 |
24/01/2019 | 81.50p | 83.00p | 81.50p | 81.50p | 6046 |
23/01/2019 | 81.50p | 82.50p | 81.50p | 81.50p | 1212 |
22/01/2019 | 81.50p | 82.50p | 81.50p | 81.50p | 5000 |
21/01/2019 | 81.50p | 83.00p | 81.50p | 81.50p | 5994 |
18/01/2019 | 81.50p | 82.70p | 81.50p | 81.50p | 2395 |
17/01/2019 | 81.00p | 83.00p | 80.50p | 81.50p | 56674 |
16/01/2019 | 81.00p | 81.74p | 81.00p | 81.00p | 29170 |
15/01/2019 | 80.50p | 81.00p | 80.00p | 81.00p | 0 |
14/01/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
11/01/2019 | 81.00p | 81.76p | 80.15p | 80.50p | 3205 |
10/01/2019 | 81.00p | 82.92p | 81.00p | 81.00p | 9 |
09/01/2019 | 81.00p | 82.92p | 80.00p | 81.00p | 7763 |
08/01/2019 | 81.00p | 82.97p | 80.00p | 81.00p | 11264 |
07/01/2019 | 80.00p | 81.10p | 80.00p | 81.00p | 63895 |
04/01/2019 | 80.00p | 81.16p | 80.00p | 80.00p | 5103 |
03/01/2019 | 77.50p | 81.00p | 77.31p | 80.00p | 12518 |
02/01/2019 | 77.50p | 77.96p | 77.50p | 77.50p | 6237 |
31/12/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
28/12/2018 | 77.50p | 77.50p | 77.20p | 77.50p | 215 |
27/12/2018 | 76.50p | 77.50p | 75.50p | 77.50p | 0 |
24/12/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
21/12/2018 | 75.50p | 75.50p | 75.50p | 75.50p | 50000 |
20/12/2018 | 73.00p | 75.50p | 73.00p | 75.50p | 8000 |
19/12/2018 | 72.50p | 73.00p | 72.00p | 73.00p | 0 |
18/12/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 10000 |
17/12/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 5000 |
14/12/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
13/12/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
12/12/2018 | 72.00p | 72.20p | 72.00p | 72.00p | 1000 |
11/12/2018 | 72.00p | 72.00p | 70.88p | 72.00p | 1034 |
10/12/2018 | 73.50p | 73.50p | 72.00p | 72.00p | 39 |
07/12/2018 | 74.50p | 74.50p | 73.26p | 73.50p | 5338 |
06/12/2018 | 75.00p | 75.00p | 73.10p | 74.50p | 14724 |
05/12/2018 | 73.50p | 76.90p | 73.50p | 75.00p | 36306 |
04/12/2018 | 74.00p | 75.00p | 73.12p | 73.50p | 6321 |
03/12/2018 | 69.00p | 74.00p | 69.00p | 74.00p | 19500 |
30/11/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 1500 |
29/11/2018 | 68.00p | 70.90p | 68.00p | 69.00p | 6000 |
28/11/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
27/11/2018 | 67.00p | 68.00p | 67.00p | 68.00p | 10000 |
26/11/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
23/11/2018 | 67.00p | 67.00p | 66.10p | 67.00p | 17080 |
22/11/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
21/11/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
20/11/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
19/11/2018 | 67.00p | 67.70p | 67.00p | 67.00p | 429 |
16/11/2018 | 67.00p | 68.00p | 66.00p | 67.00p | 21096 |
15/11/2018 | 68.50p | 68.50p | 67.00p | 67.00p | 6339 |
14/11/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
13/11/2018 | 65.00p | 69.00p | 65.00p | 68.50p | 18293 |
12/11/2018 | 65.00p | 65.00p | 63.84p | 65.00p | 8681 |
09/11/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
08/11/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
07/11/2018 | 65.00p | 65.00p | 63.84p | 65.00p | 80 |
06/11/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
05/11/2018 | 65.00p | 65.00p | 63.84p | 65.00p | 423 |
*Close Price adjusted for both dividends and splits