Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/08/2019 | 78.25p | 80.00p | 77.25p | 78.25p | 49781 |
07/08/2019 | 78.00p | 78.25p | 77.25p | 78.25p | 132180 |
06/08/2019 | 79.00p | 79.00p | 77.50p | 78.00p | 32389 |
05/08/2019 | 79.50p | 79.50p | 78.00p | 79.00p | 63749 |
02/08/2019 | 79.25p | 79.50p | 78.03p | 79.50p | 37917 |
01/08/2019 | 79.75p | 79.75p | 78.50p | 79.25p | 20833 |
31/07/2019 | 79.75p | 79.75p | 78.50p | 79.75p | 39714 |
30/07/2019 | 79.00p | 80.35p | 78.82p | 79.75p | 88303 |
29/07/2019 | 79.75p | 79.75p | 79.00p | 79.00p | 13264 |
26/07/2019 | 80.25p | 80.25p | 79.00p | 79.75p | 40823 |
25/07/2019 | 80.25p | 80.25p | 79.00p | 80.25p | 89845 |
24/07/2019 | 80.25p | 80.25p | 79.03p | 80.25p | 58212 |
23/07/2019 | 80.50p | 82.00p | 79.00p | 80.25p | 69415 |
22/07/2019 | 80.50p | 81.97p | 79.89p | 80.50p | 38280 |
19/07/2019 | 80.50p | 82.00p | 79.89p | 80.50p | 172167 |
18/07/2019 | 80.50p | 81.52p | 78.50p | 80.50p | 226381 |
17/07/2019 | 83.00p | 83.00p | 78.00p | 80.50p | 78692 |
16/07/2019 | 83.25p | 84.58p | 81.00p | 83.00p | 55262 |
15/07/2019 | 84.00p | 85.00p | 81.54p | 83.25p | 245171 |
12/07/2019 | 86.00p | 86.00p | 83.00p | 84.00p | 109174 |
11/07/2019 | 86.00p | 86.00p | 84.00p | 86.00p | 15408 |
10/07/2019 | 86.00p | 87.52p | 84.00p | 86.00p | 13518 |
09/07/2019 | 87.25p | 87.52p | 84.00p | 86.00p | 85578 |
08/07/2019 | 87.25p | 87.25p | 86.03p | 87.25p | 36840 |
05/07/2019 | 87.25p | 87.25p | 86.00p | 87.25p | 33393 |
04/07/2019 | 87.50p | 88.48p | 86.00p | 87.25p | 39895 |
03/07/2019 | 87.50p | 87.50p | 86.75p | 87.50p | 78939 |
02/07/2019 | 88.25p | 88.25p | 86.00p | 87.50p | 64807 |
01/07/2019 | 88.50p | 89.00p | 86.00p | 87.75p | 127547 |
28/06/2019 | 89.00p | 89.65p | 87.03p | 88.50p | 67151 |
27/06/2019 | 89.00p | 89.70p | 87.26p | 89.00p | 15179 |
26/06/2019 | 89.00p | 89.80p | 87.26p | 89.00p | 16481 |
25/06/2019 | 88.50p | 90.00p | 87.00p | 89.00p | 107981 |
24/06/2019 | 89.00p | 89.97p | 87.00p | 88.50p | 30981 |
21/06/2019 | 89.00p | 91.00p | 87.00p | 89.00p | 698243 |
20/06/2019 | 89.50p | 90.75p | 87.04p | 89.00p | 165874 |
19/06/2019 | 89.50p | 89.60p | 88.00p | 89.50p | 30910 |
18/06/2019 | 89.50p | 91.00p | 88.03p | 89.50p | 51603 |
17/06/2019 | 90.50p | 91.00p | 88.26p | 89.50p | 98713 |
14/06/2019 | 90.50p | 90.50p | 89.00p | 90.50p | 36024 |
13/06/2019 | 91.00p | 91.00p | 89.03p | 90.50p | 157882 |
12/06/2019 | 92.50p | 92.50p | 91.20p | 92.00p | 63719 |
11/06/2019 | 93.00p | 93.00p | 92.00p | 92.50p | 22316 |
10/06/2019 | 93.00p | 93.00p | 92.00p | 93.00p | 131163 |
07/06/2019 | 93.50p | 93.50p | 92.00p | 93.00p | 99508 |
06/06/2019 | 93.50p | 94.00p | 93.00p | 93.50p | 37971 |
05/06/2019 | 93.50p | 93.50p | 93.11p | 93.50p | 15584 |
04/06/2019 | 94.00p | 94.40p | 93.36p | 93.50p | 63815 |
03/06/2019 | 94.00p | 94.45p | 93.02p | 94.00p | 10212 |
31/05/2019 | 94.00p | 94.50p | 93.70p | 94.00p | 22578 |
30/05/2019 | 94.00p | 94.60p | 93.51p | 94.00p | 29188 |
29/05/2019 | 93.50p | 94.00p | 93.12p | 94.00p | 10592 |
28/05/2019 | 94.00p | 95.00p | 93.16p | 94.00p | 67343 |
24/05/2019 | 93.50p | 94.80p | 92.50p | 94.00p | 86855 |
23/05/2019 | 93.50p | 94.40p | 93.01p | 93.50p | 31646 |
22/05/2019 | 93.50p | 93.57p | 93.01p | 93.50p | 4670 |
21/05/2019 | 93.25p | 93.50p | 92.03p | 93.50p | 15176 |
20/05/2019 | 93.00p | 93.40p | 92.02p | 93.25p | 24412 |
17/05/2019 | 93.00p | 93.98p | 92.00p | 93.00p | 31838 |
16/05/2019 | 93.00p | 93.98p | 92.02p | 93.00p | 32524 |
15/05/2019 | 93.25p | 93.40p | 92.10p | 93.00p | 27028 |
14/05/2019 | 93.25p | 94.00p | 92.00p | 93.25p | 190216 |
13/05/2019 | 93.25p | 94.48p | 92.03p | 93.25p | 13944 |
10/05/2019 | 94.50p | 94.50p | 92.50p | 93.25p | 45275 |
09/05/2019 | 95.75p | 95.75p | 94.00p | 94.50p | 68697 |
08/05/2019 | 95.75p | 95.75p | 94.50p | 95.75p | 33567 |
07/05/2019 | 95.50p | 96.00p | 95.00p | 95.75p | 20850 |
03/05/2019 | 95.75p | 95.75p | 94.53p | 95.50p | 20094 |
02/05/2019 | 95.75p | 95.75p | 94.52p | 95.75p | 131222 |
01/05/2019 | 95.75p | 95.75p | 94.50p | 95.75p | 57623 |
30/04/2019 | 95.75p | 95.75p | 94.50p | 95.75p | 64535 |
29/04/2019 | 95.75p | 95.75p | 94.50p | 95.75p | 339049 |
26/04/2019 | 95.50p | 97.00p | 94.99p | 95.75p | 78712 |
25/04/2019 | 95.50p | 96.97p | 94.95p | 95.50p | 27845 |
24/04/2019 | 95.50p | 95.50p | 94.95p | 95.50p | 7258 |
23/04/2019 | 95.50p | 97.00p | 94.03p | 95.50p | 80685 |
18/04/2019 | 95.50p | 95.50p | 94.03p | 95.50p | 55953 |
17/04/2019 | 95.50p | 96.82p | 94.60p | 95.50p | 88859 |
16/04/2019 | 95.50p | 95.50p | 94.00p | 95.50p | 55733 |
15/04/2019 | 95.50p | 95.70p | 94.03p | 95.50p | 159699 |
12/04/2019 | 97.25p | 97.25p | 95.00p | 95.50p | 109636 |
11/04/2019 | 97.00p | 97.25p | 95.50p | 97.25p | 117627 |
10/04/2019 | 97.25p | 99.00p | 95.51p | 97.25p | 71786 |
09/04/2019 | 97.25p | 98.00p | 95.53p | 97.25p | 22585 |
08/04/2019 | 97.25p | 98.00p | 95.50p | 97.25p | 83938 |
05/04/2019 | 97.25p | 98.97p | 95.50p | 97.25p | 24156 |
04/04/2019 | 97.25p | 97.25p | 95.50p | 97.25p | 93722 |
03/04/2019 | 96.50p | 99.00p | 96.50p | 97.25p | 33201 |
02/04/2019 | 96.00p | 97.00p | 95.00p | 96.50p | 72223 |
01/04/2019 | 96.00p | 96.00p | 94.25p | 96.00p | 23281 |
29/03/2019 | 96.00p | 98.00p | 94.00p | 96.00p | 157218 |
28/03/2019 | 96.00p | 96.00p | 94.00p | 96.00p | 53411 |
27/03/2019 | 96.00p | 98.00p | 94.80p | 96.00p | 72158 |
26/03/2019 | 96.80p | 96.80p | 94.00p | 96.00p | 88163 |
25/03/2019 | 96.80p | 96.80p | 95.00p | 96.70p | 43026 |
22/03/2019 | 96.80p | 98.40p | 95.00p | 96.70p | 22554 |
21/03/2019 | 97.30p | 98.20p | 95.00p | 96.80p | 33098 |
20/03/2019 | 98.00p | 99.80p | 96.10p | 97.90p | 36673 |
19/03/2019 | 98.40p | 99.80p | 96.00p | 97.90p | 59183 |
18/03/2019 | 98.80p | 98.99p | 97.00p | 98.50p | 36158 |
15/03/2019 | 98.80p | 99.00p | 97.60p | 98.80p | 26368 |
14/03/2019 | 98.80p | 100.00p | 97.60p | 98.80p | 61161 |
13/03/2019 | 100.00p | 100.00p | 98.00p | 98.80p | 19781 |
12/03/2019 | 100.45p | 100.73p | 98.00p | 100.00p | 28123 |
11/03/2019 | 101.10p | 101.77p | 99.00p | 100.45p | 45184 |
08/03/2019 | 101.75p | 101.75p | 99.60p | 101.10p | 510051 |
07/03/2019 | 102.00p | 103.25p | 100.00p | 101.75p | 30649 |
06/03/2019 | 103.25p | 103.25p | 100.00p | 102.00p | 52668 |
05/03/2019 | 103.50p | 103.50p | 101.50p | 103.25p | 35209 |
04/03/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 31965 |
01/03/2019 | 103.50p | 104.97p | 101.50p | 103.50p | 78955 |
28/02/2019 | 104.75p | 104.75p | 103.00p | 104.00p | 57561 |
27/02/2019 | 104.75p | 105.25p | 104.66p | 104.75p | 6850 |
26/02/2019 | 104.75p | 105.25p | 104.70p | 104.75p | 12074 |
25/02/2019 | 104.75p | 105.25p | 103.60p | 104.75p | 33832 |
22/02/2019 | 104.75p | 104.75p | 103.78p | 104.75p | 10954 |
21/02/2019 | 104.75p | 104.75p | 103.81p | 104.75p | 21663 |
20/02/2019 | 104.75p | 104.75p | 103.77p | 104.75p | 40208 |
19/02/2019 | 104.75p | 106.00p | 104.00p | 104.75p | 31232 |
18/02/2019 | 104.75p | 104.90p | 103.77p | 104.75p | 29684 |
15/02/2019 | 104.75p | 106.00p | 104.00p | 104.75p | 127596 |
14/02/2019 | 105.00p | 105.00p | 103.00p | 104.75p | 100752 |
13/02/2019 | 105.00p | 106.00p | 104.00p | 105.00p | 36496 |
12/02/2019 | 105.00p | 105.00p | 104.02p | 105.00p | 3948 |
11/02/2019 | 105.00p | 106.00p | 104.00p | 105.00p | 7865 |
08/02/2019 | 105.00p | 106.00p | 104.00p | 105.00p | 33469 |
07/02/2019 | 105.00p | 106.00p | 104.00p | 105.00p | 10826 |
06/02/2019 | 105.00p | 106.00p | 104.00p | 105.00p | 18623 |
05/02/2019 | 105.00p | 105.00p | 104.00p | 105.00p | 39456 |
04/02/2019 | 106.00p | 107.00p | 104.00p | 105.00p | 116124 |
01/02/2019 | 107.50p | 109.00p | 104.00p | 106.00p | 40633 |
31/01/2019 | 109.50p | 109.50p | 107.08p | 109.50p | 8656 |
30/01/2019 | 109.50p | 111.95p | 107.05p | 109.50p | 14736 |
29/01/2019 | 109.50p | 111.95p | 107.05p | 109.50p | 39469 |
28/01/2019 | 109.50p | 109.50p | 107.05p | 109.50p | 1456 |
25/01/2019 | 109.50p | 109.50p | 108.90p | 109.50p | 24200 |
24/01/2019 | 108.75p | 112.00p | 108.10p | 109.50p | 20236 |
23/01/2019 | 109.25p | 109.25p | 108.10p | 108.75p | 313761 |
22/01/2019 | 109.50p | 109.96p | 109.25p | 109.25p | 15823 |
21/01/2019 | 109.75p | 111.50p | 109.50p | 109.50p | 22679 |
18/01/2019 | 110.00p | 111.47p | 109.75p | 109.75p | 31353 |
17/01/2019 | 110.00p | 112.00p | 110.00p | 110.00p | 25082 |
16/01/2019 | 110.00p | 112.00p | 110.00p | 110.00p | 136881 |
15/01/2019 | 110.00p | 112.00p | 110.00p | 110.00p | 17742 |
14/01/2019 | 109.75p | 111.80p | 109.75p | 110.00p | 180570 |
11/01/2019 | 109.00p | 111.50p | 107.75p | 109.75p | 37537 |
10/01/2019 | 109.00p | 111.00p | 107.50p | 109.00p | 29376 |
09/01/2019 | 109.00p | 110.96p | 108.20p | 109.00p | 10186 |
08/01/2019 | 109.25p | 111.00p | 108.35p | 109.00p | 42011 |
07/01/2019 | 109.00p | 111.00p | 108.20p | 109.25p | 6717 |
04/01/2019 | 109.00p | 110.00p | 108.04p | 109.00p | 41528 |
03/01/2019 | 108.50p | 110.00p | 107.21p | 109.00p | 68778 |
02/01/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 48913 |
31/12/2018 | 109.00p | 109.97p | 108.50p | 108.50p | 1067 |
28/12/2018 | 109.00p | 109.00p | 108.00p | 109.00p | 89454 |
27/12/2018 | 109.00p | 110.22p | 108.20p | 109.00p | 35268 |
24/12/2018 | 109.00p | 110.00p | 108.10p | 109.00p | 28291 |
21/12/2018 | 109.25p | 110.00p | 108.20p | 109.00p | 80266 |
20/12/2018 | 110.50p | 110.50p | 109.00p | 109.25p | 40908 |
19/12/2018 | 110.50p | 110.50p | 110.20p | 110.50p | 423 |
18/12/2018 | 109.00p | 110.50p | 108.00p | 110.50p | 68728 |
17/12/2018 | 109.00p | 109.40p | 109.00p | 109.00p | 209067 |
14/12/2018 | 109.50p | 110.00p | 109.00p | 109.00p | 38564 |
13/12/2018 | 110.00p | 110.00p | 108.18p | 109.50p | 102635 |
12/12/2018 | 109.50p | 110.70p | 109.50p | 109.50p | 441 |
11/12/2018 | 109.50p | 109.50p | 108.00p | 109.50p | 39565 |
10/12/2018 | 110.50p | 110.97p | 108.00p | 109.50p | 26947 |
07/12/2018 | 110.50p | 110.50p | 109.00p | 110.50p | 32741 |
06/12/2018 | 110.50p | 110.50p | 109.60p | 110.50p | 32508 |
05/12/2018 | 110.50p | 110.50p | 110.50p | 110.50p | 78214 |
04/12/2018 | 110.50p | 111.50p | 110.50p | 110.50p | 23789 |
03/12/2018 | 110.50p | 111.50p | 110.50p | 110.50p | 31020 |
30/11/2018 | 110.50p | 112.00p | 110.50p | 110.50p | 12099 |
29/11/2018 | 110.50p | 110.66p | 110.50p | 110.50p | 1745 |
28/11/2018 | 110.50p | 112.00p | 110.50p | 110.50p | 31558 |
27/11/2018 | 110.50p | 112.00p | 110.42p | 110.50p | 15230 |
26/11/2018 | 110.50p | 111.80p | 110.42p | 110.50p | 3093 |
23/11/2018 | 110.50p | 112.00p | 110.00p | 110.50p | 28244 |
22/11/2018 | 110.50p | 111.80p | 110.41p | 110.50p | 8377 |
21/11/2018 | 111.00p | 111.80p | 110.40p | 111.00p | 13000 |
20/11/2018 | 111.00p | 111.00p | 110.52p | 111.00p | 28600 |
19/11/2018 | 111.00p | 111.00p | 110.20p | 111.00p | 22920 |
16/11/2018 | 112.25p | 112.25p | 110.80p | 111.00p | 30369 |
15/11/2018 | 112.00p | 112.20p | 111.16p | 112.00p | 20644 |
14/11/2018 | 111.50p | 114.25p | 111.00p | 112.00p | 38633 |
13/11/2018 | 111.50p | 112.97p | 111.10p | 111.50p | 149062 |
12/11/2018 | 111.50p | 112.97p | 110.50p | 111.50p | 40070 |
09/11/2018 | 111.25p | 113.00p | 110.85p | 111.50p | 7452 |
08/11/2018 | 111.25p | 111.25p | 110.85p | 111.25p | 2259 |
07/11/2018 | 111.25p | 111.25p | 110.85p | 111.25p | 22249 |
06/11/2018 | 111.25p | 112.50p | 110.83p | 111.25p | 51187 |
05/11/2018 | 110.75p | 111.50p | 110.00p | 111.00p | 31587 |
02/11/2018 | 110.50p | 112.00p | 110.50p | 110.75p | 20260 |
01/11/2018 | 109.00p | 110.50p | 109.00p | 110.50p | 24366 |
31/10/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 33666 |
30/10/2018 | 108.75p | 109.00p | 108.31p | 109.00p | 26424 |
29/10/2018 | 108.75p | 111.00p | 108.30p | 108.75p | 33655 |
26/10/2018 | 108.75p | 111.00p | 108.75p | 108.75p | 15535 |
25/10/2018 | 108.75p | 109.50p | 108.25p | 108.75p | 34500 |
24/10/2018 | 108.75p | 111.00p | 108.23p | 108.75p | 18540 |
*Close Price adjusted for both dividends and splits