Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2019 | 127.15p | 128.54p | 127.15p | 127.15p | 4329 |
31/07/2019 | 127.15p | 128.64p | 127.15p | 127.15p | 40676 |
30/07/2019 | 127.15p | 129.14p | 127.15p | 127.15p | 1204 |
29/07/2019 | 127.15p | 129.14p | 127.15p | 127.15p | 11189 |
26/07/2019 | 129.64p | 129.64p | 124.65p | 127.15p | 10622 |
25/07/2019 | 132.13p | 134.63p | 129.64p | 134.63p | 17493 |
24/07/2019 | 132.13p | 132.13p | 129.64p | 132.13p | 5245 |
23/07/2019 | 132.13p | 132.13p | 132.13p | 132.13p | 0 |
22/07/2019 | 132.13p | 132.13p | 129.64p | 132.13p | 22754 |
19/07/2019 | 132.13p | 132.13p | 129.74p | 132.13p | 4095 |
18/07/2019 | 132.13p | 132.38p | 129.89p | 132.13p | 9677 |
17/07/2019 | 132.13p | 132.63p | 129.74p | 132.13p | 38097 |
16/07/2019 | 132.13p | 132.13p | 132.13p | 132.13p | 15042 |
15/07/2019 | 132.13p | 134.13p | 129.64p | 132.13p | 10694 |
12/07/2019 | 134.63p | 134.63p | 132.13p | 132.13p | 32641 |
11/07/2019 | 134.63p | 136.52p | 129.64p | 134.63p | 6949 |
10/07/2019 | 134.63p | 136.62p | 132.13p | 134.63p | 10209 |
09/07/2019 | 136.62p | 136.62p | 134.63p | 135.62p | 18909 |
08/07/2019 | 134.63p | 141.06p | 133.63p | 136.62p | 3822 |
05/07/2019 | 134.63p | 139.61p | 134.63p | 134.63p | 4589 |
04/07/2019 | 134.63p | 136.02p | 132.68p | 134.63p | 3412 |
03/07/2019 | 134.63p | 139.41p | 132.13p | 134.63p | 2527 |
02/07/2019 | 134.63p | 137.12p | 134.33p | 134.63p | 14265 |
01/07/2019 | 134.63p | 134.63p | 129.64p | 134.63p | 4497 |
28/06/2019 | 134.63p | 135.66p | 129.66p | 134.63p | 6493 |
27/06/2019 | 134.63p | 136.02p | 132.23p | 134.63p | 6747 |
26/06/2019 | 134.63p | 136.62p | 132.13p | 134.63p | 3627 |
25/06/2019 | 137.12p | 137.62p | 132.46p | 134.63p | 8451 |
24/06/2019 | 142.60p | 142.60p | 135.62p | 137.12p | 4532 |
21/06/2019 | 142.60p | 144.10p | 138.81p | 142.60p | 19459 |
20/06/2019 | 144.60p | 144.60p | 137.72p | 142.60p | 15007 |
19/06/2019 | 147.09p | 149.58p | 142.78p | 144.60p | 26785 |
18/06/2019 | 139.11p | 148.34p | 138.61p | 145.10p | 32296 |
17/06/2019 | 139.61p | 141.41p | 138.12p | 139.11p | 10042 |
14/06/2019 | 137.62p | 142.38p | 137.62p | 139.61p | 21613 |
13/06/2019 | 140.61p | 140.61p | 131.13p | 137.62p | 66725 |
12/06/2019 | 141.61p | 144.50p | 139.91p | 142.60p | 2742 |
11/06/2019 | 144.60p | 147.44p | 140.36p | 144.60p | 93408 |
10/06/2019 | 144.60p | 149.58p | 143.60p | 144.60p | 11290 |
07/06/2019 | 144.60p | 149.58p | 143.50p | 144.60p | 22400 |
06/06/2019 | 144.60p | 145.59p | 143.60p | 144.60p | 4979 |
05/06/2019 | 144.60p | 144.60p | 144.00p | 144.60p | 158 |
04/06/2019 | 144.60p | 144.60p | 144.10p | 144.60p | 715 |
03/06/2019 | 144.60p | 146.49p | 141.11p | 144.60p | 834 |
31/05/2019 | 147.09p | 147.09p | 140.86p | 144.60p | 11969 |
30/05/2019 | 149.08p | 149.58p | 144.60p | 147.09p | 134385 |
29/05/2019 | 149.58p | 152.57p | 144.60p | 149.08p | 5991 |
28/05/2019 | 149.58p | 149.58p | 144.60p | 149.58p | 1715 |
24/05/2019 | 149.58p | 149.58p | 145.10p | 149.58p | 5264 |
23/05/2019 | 149.58p | 154.54p | 145.10p | 149.58p | 1412 |
22/05/2019 | 149.58p | 154.54p | 145.84p | 149.58p | 3330 |
21/05/2019 | 149.58p | 149.58p | 149.08p | 149.58p | 7285 |
20/05/2019 | 142.10p | 149.58p | 142.10p | 148.59p | 26809 |
17/05/2019 | 147.09p | 147.09p | 137.12p | 142.10p | 63960 |
16/05/2019 | 152.08p | 152.08p | 141.61p | 147.09p | 19196 |
15/05/2019 | 154.57p | 154.57p | 149.58p | 152.08p | 30668 |
14/05/2019 | 154.57p | 154.57p | 150.58p | 154.57p | 24731 |
13/05/2019 | 154.57p | 157.56p | 154.57p | 154.57p | 2117 |
10/05/2019 | 154.57p | 156.96p | 149.58p | 154.57p | 22915 |
09/05/2019 | 157.06p | 157.06p | 154.57p | 154.57p | 10966 |
08/05/2019 | 162.05p | 162.05p | 154.57p | 157.06p | 30505 |
07/05/2019 | 162.05p | 164.54p | 161.95p | 164.54p | 868 |
03/05/2019 | 162.05p | 162.05p | 159.67p | 162.05p | 829 |
02/05/2019 | 162.05p | 163.54p | 159.67p | 163.54p | 20245 |
01/05/2019 | 162.05p | 164.54p | 162.02p | 162.05p | 31344 |
30/04/2019 | 159.56p | 162.35p | 159.56p | 162.05p | 704 |
29/04/2019 | 162.05p | 162.05p | 159.66p | 162.05p | 25987 |
26/04/2019 | 162.05p | 162.05p | 160.65p | 162.05p | 8288 |
25/04/2019 | 162.05p | 164.24p | 160.55p | 161.55p | 29469 |
24/04/2019 | 161.55p | 162.05p | 159.56p | 162.05p | 33664 |
23/04/2019 | 161.55p | 164.04p | 157.81p | 161.55p | 28690 |
18/04/2019 | 159.56p | 163.30p | 155.12p | 161.55p | 18286 |
17/04/2019 | 158.06p | 163.54p | 154.57p | 159.56p | 13796 |
16/04/2019 | 158.06p | 159.36p | 154.57p | 158.06p | 30806 |
15/04/2019 | 163.05p | 164.44p | 155.07p | 158.06p | 65535 |
12/04/2019 | 163.05p | 164.44p | 163.05p | 163.05p | 4445 |
11/04/2019 | 164.54p | 166.51p | 159.56p | 163.05p | 43651 |
10/04/2019 | 164.54p | 164.54p | 159.56p | 163.54p | 9992 |
09/04/2019 | 169.53p | 169.53p | 160.55p | 164.54p | 12647 |
08/04/2019 | 169.53p | 172.02p | 169.53p | 169.53p | 4885 |
05/04/2019 | 169.53p | 173.27p | 166.14p | 169.53p | 33037 |
04/04/2019 | 169.53p | 174.51p | 164.54p | 169.53p | 20688 |
03/04/2019 | 171.02p | 174.51p | 164.64p | 169.53p | 11232 |
02/04/2019 | 174.51p | 174.51p | 169.53p | 171.02p | 2798 |
01/04/2019 | 175.51p | 176.98p | 169.53p | 174.51p | 6677 |
29/03/2019 | 181.49p | 181.49p | 174.31p | 175.51p | 8799 |
28/03/2019 | 181.99p | 181.99p | 179.50p | 181.49p | 20748 |
27/03/2019 | 183.24p | 184.49p | 180.50p | 181.99p | 26368 |
26/03/2019 | 173.27p | 175.49p | 169.63p | 173.27p | 13707 |
25/03/2019 | 173.27p | 175.51p | 173.27p | 173.27p | 30638 |
22/03/2019 | 173.27p | 175.09p | 173.27p | 173.27p | 164 |
21/03/2019 | 172.02p | 175.51p | 172.02p | 173.27p | 1960 |
20/03/2019 | 172.02p | 173.89p | 172.02p | 172.02p | 8391 |
19/03/2019 | 171.52p | 174.29p | 171.02p | 172.02p | 23627 |
18/03/2019 | 169.03p | 171.60p | 169.03p | 170.53p | 46201 |
15/03/2019 | 169.03p | 171.32p | 166.24p | 169.03p | 1373 |
14/03/2019 | 169.03p | 171.32p | 165.54p | 169.03p | 784 |
13/03/2019 | 169.03p | 171.52p | 169.03p | 169.03p | 7408 |
12/03/2019 | 169.03p | 171.02p | 165.54p | 169.03p | 1666 |
11/03/2019 | 169.03p | 169.03p | 169.03p | 169.03p | 3863 |
08/03/2019 | 169.03p | 169.03p | 164.99p | 169.03p | 145211 |
07/03/2019 | 169.03p | 169.03p | 167.03p | 169.03p | 28874 |
06/03/2019 | 169.53p | 170.85p | 164.54p | 169.03p | 7540 |
05/03/2019 | 180.00p | 180.00p | 167.53p | 169.53p | 17424 |
04/03/2019 | 180.00p | 182.49p | 177.51p | 180.00p | 55335 |
01/03/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 549 |
28/02/2019 | 180.00p | 180.30p | 180.00p | 180.00p | 2798 |
27/02/2019 | 180.00p | 180.30p | 177.51p | 180.00p | 9110 |
26/02/2019 | 180.00p | 180.30p | 177.75p | 180.00p | 1804 |
25/02/2019 | 180.00p | 181.00p | 177.75p | 180.00p | 7294 |
22/02/2019 | 180.00p | 181.24p | 180.00p | 180.00p | 796 |
21/02/2019 | 180.00p | 181.22p | 180.00p | 180.00p | 890 |
20/02/2019 | 180.00p | 181.24p | 177.78p | 180.00p | 6565 |
19/02/2019 | 180.00p | 181.24p | 177.51p | 180.00p | 8086 |
18/02/2019 | 180.00p | 181.00p | 178.50p | 180.00p | 28152 |
15/02/2019 | 179.75p | 182.99p | 178.38p | 182.99p | 9242 |
14/02/2019 | 179.50p | 181.59p | 177.01p | 179.75p | 5046 |
13/02/2019 | 179.50p | 181.87p | 178.01p | 179.50p | 4134 |
12/02/2019 | 178.50p | 180.98p | 174.51p | 179.50p | 25895 |
11/02/2019 | 178.50p | 178.50p | 174.61p | 178.50p | 7479 |
08/02/2019 | 178.50p | 180.00p | 175.76p | 178.50p | 1056 |
07/02/2019 | 178.50p | 180.50p | 175.86p | 178.50p | 8002 |
06/02/2019 | 178.50p | 180.50p | 178.50p | 178.50p | 4562 |
05/02/2019 | 178.00p | 181.00p | 176.51p | 178.50p | 13808 |
04/02/2019 | 178.00p | 180.75p | 175.76p | 178.00p | 4644 |
01/02/2019 | 177.51p | 180.00p | 175.01p | 178.00p | 11433 |
31/01/2019 | 176.51p | 179.45p | 172.62p | 177.51p | 3450 |
30/01/2019 | 174.51p | 181.10p | 172.60p | 174.51p | 29738 |
29/01/2019 | 171.52p | 172.87p | 169.53p | 171.52p | 18807 |
28/01/2019 | 173.02p | 173.24p | 169.53p | 171.52p | 13136 |
25/01/2019 | 171.52p | 173.24p | 169.53p | 171.52p | 7928 |
24/01/2019 | 171.52p | 173.92p | 169.53p | 171.52p | 8347 |
23/01/2019 | 166.54p | 174.02p | 166.54p | 171.52p | 41858 |
22/01/2019 | 165.79p | 167.53p | 162.57p | 166.54p | 7652 |
21/01/2019 | 165.79p | 167.88p | 162.05p | 165.79p | 12091 |
18/01/2019 | 165.04p | 168.40p | 165.04p | 165.79p | 4202 |
17/01/2019 | 163.05p | 165.04p | 160.55p | 165.04p | 7825 |
16/01/2019 | 152.82p | 164.99p | 152.82p | 163.05p | 31120 |
15/01/2019 | 152.08p | 153.87p | 149.58p | 152.82p | 8608 |
14/01/2019 | 152.08p | 152.08p | 149.59p | 152.08p | 5326 |
11/01/2019 | 153.57p | 153.57p | 149.58p | 152.08p | 14632 |
10/01/2019 | 153.82p | 153.82p | 151.08p | 153.57p | 5886 |
09/01/2019 | 154.32p | 154.57p | 152.08p | 153.82p | 3499 |
08/01/2019 | 154.32p | 154.57p | 152.08p | 154.32p | 7579 |
07/01/2019 | 154.32p | 155.32p | 154.32p | 154.32p | 559 |
04/01/2019 | 156.56p | 156.56p | 152.10p | 154.32p | 1633 |
03/01/2019 | 156.56p | 156.56p | 153.57p | 156.56p | 3993 |
02/01/2019 | 156.56p | 156.56p | 153.57p | 156.56p | 482 |
31/12/2018 | 156.56p | 156.56p | 153.57p | 156.56p | 5356 |
28/12/2018 | 156.56p | 156.56p | 147.09p | 156.56p | 43482 |
27/12/2018 | 160.55p | 160.55p | 153.57p | 156.56p | 15609 |
24/12/2018 | 168.03p | 168.03p | 159.56p | 160.55p | 2024 |
21/12/2018 | 168.03p | 168.03p | 168.03p | 168.03p | 0 |
20/12/2018 | 168.03p | 171.52p | 164.54p | 168.03p | 20259 |
19/12/2018 | 168.03p | 168.03p | 164.54p | 168.03p | 12986 |
18/12/2018 | 168.03p | 168.03p | 164.54p | 168.03p | 2265 |
17/12/2018 | 168.03p | 168.53p | 164.54p | 168.03p | 4182 |
14/12/2018 | 168.03p | 168.53p | 164.54p | 168.03p | 5830 |
13/12/2018 | 168.03p | 171.52p | 164.54p | 168.03p | 7383 |
12/12/2018 | 168.03p | 168.53p | 164.64p | 168.03p | 4090 |
11/12/2018 | 168.03p | 168.53p | 164.54p | 168.03p | 171 |
10/12/2018 | 168.03p | 169.43p | 164.54p | 164.54p | 12992 |
07/12/2018 | 166.04p | 170.43p | 164.57p | 168.03p | 18225 |
06/12/2018 | 166.04p | 166.19p | 164.54p | 166.04p | 10796 |
05/12/2018 | 165.79p | 166.04p | 162.15p | 166.04p | 18190 |
04/12/2018 | 185.48p | 185.48p | 159.85p | 165.79p | 43686 |
03/12/2018 | 204.43p | 204.43p | 179.50p | 185.48p | 18449 |
30/11/2018 | 204.43p | 204.43p | 199.59p | 204.43p | 125 |
29/11/2018 | 204.43p | 204.43p | 200.44p | 204.43p | 5513 |
28/11/2018 | 204.43p | 204.43p | 200.44p | 204.43p | 2890 |
27/11/2018 | 204.43p | 209.39p | 201.94p | 204.43p | 65968 |
26/11/2018 | 204.43p | 204.93p | 204.43p | 204.43p | 805 |
23/11/2018 | 204.43p | 208.17p | 204.43p | 204.43p | 17192 |
22/11/2018 | 204.43p | 207.42p | 204.43p | 204.43p | 47 |
21/11/2018 | 204.43p | 204.43p | 199.44p | 204.43p | 4168 |
20/11/2018 | 204.43p | 204.43p | 201.95p | 204.43p | 12093 |
19/11/2018 | 204.43p | 209.42p | 201.96p | 204.43p | 24486 |
16/11/2018 | 204.43p | 204.43p | 201.95p | 204.43p | 1730 |
15/11/2018 | 204.43p | 204.43p | 201.95p | 204.43p | 15875 |
14/11/2018 | 204.43p | 204.43p | 201.94p | 204.43p | 2597 |
13/11/2018 | 204.43p | 205.83p | 201.64p | 204.43p | 20767 |
12/11/2018 | 204.43p | 209.42p | 201.24p | 204.43p | 16189 |
09/11/2018 | 204.43p | 204.93p | 201.14p | 204.43p | 5698 |
08/11/2018 | 204.43p | 204.93p | 204.43p | 204.43p | 3309 |
07/11/2018 | 204.43p | 205.43p | 204.43p | 204.43p | 20 |
06/11/2018 | 204.43p | 209.42p | 204.43p | 204.43p | 1152 |
05/11/2018 | 204.43p | 205.40p | 201.14p | 204.43p | 4692 |
02/11/2018 | 204.43p | 204.43p | 204.43p | 204.43p | 0 |
01/11/2018 | 204.43p | 205.43p | 204.43p | 204.43p | 68 |
31/10/2018 | 204.43p | 209.39p | 201.04p | 204.43p | 9081 |
30/10/2018 | 204.43p | 204.43p | 201.04p | 204.43p | 10529 |
29/10/2018 | 204.43p | 205.68p | 201.04p | 204.43p | 131776 |
26/10/2018 | 204.43p | 205.68p | 200.94p | 204.43p | 16789 |
25/10/2018 | 204.43p | 204.43p | 201.04p | 204.43p | 3008 |
24/10/2018 | 204.43p | 206.92p | 200.94p | 204.43p | 28202 |
23/10/2018 | 204.43p | 209.42p | 200.09p | 204.43p | 13050 |
22/10/2018 | 204.43p | 204.43p | 199.44p | 204.43p | 17968 |
19/10/2018 | 204.43p | 208.92p | 199.69p | 204.43p | 15979 |
18/10/2018 | 204.43p | 204.43p | 204.43p | 204.43p | 5752 |
17/10/2018 | 205.93p | 208.92p | 200.35p | 205.93p | 8542 |
*Close Price adjusted for both dividends and splits