Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2019 | 90.20p | 85.00p | 85.00p | 85.00p | 0 |
29/10/2019 | 90.20p | 85.00p | 85.00p | 85.00p | 0 |
28/10/2019 | 90.20p | 85.00p | 85.00p | 85.00p | 0 |
25/10/2019 | 90.20p | 91.00p | 85.00p | 85.00p | 2931421 |
24/10/2019 | 90.00p | 90.80p | 90.00p | 90.40p | 513692 |
23/10/2019 | 90.40p | 90.40p | 90.20p | 90.30p | 1688739 |
22/10/2019 | 89.00p | 90.60p | 89.00p | 90.00p | 2725941 |
21/10/2019 | 91.00p | 91.00p | 90.13p | 91.00p | 3511406 |
18/10/2019 | 90.60p | 90.60p | 90.12p | 90.60p | 208641 |
17/10/2019 | 88.20p | 90.80p | 88.20p | 90.80p | 1060972 |
16/10/2019 | 90.04p | 90.04p | 88.20p | 90.00p | 60837 |
15/10/2019 | 90.60p | 90.60p | 90.03p | 90.20p | 126016 |
14/10/2019 | 90.20p | 90.60p | 90.03p | 90.60p | 359769 |
11/10/2019 | 90.20p | 90.40p | 89.40p | 89.40p | 116642 |
10/10/2019 | 90.40p | 90.60p | 90.02p | 90.60p | 297357 |
09/10/2019 | 90.40p | 90.40p | 89.14p | 90.40p | 239870 |
08/10/2019 | 90.20p | 90.80p | 90.05p | 90.80p | 198139 |
07/10/2019 | 91.20p | 91.20p | 89.93p | 90.70p | 2390311 |
04/10/2019 | 91.00p | 91.20p | 90.00p | 91.00p | 1610982 |
03/10/2019 | 90.20p | 90.20p | 88.61p | 89.20p | 242869 |
02/10/2019 | 90.00p | 92.60p | 89.20p | 89.70p | 451126 |
01/10/2019 | 89.60p | 90.40p | 89.60p | 90.20p | 917835 |
30/09/2019 | 89.00p | 90.00p | 87.82p | 90.00p | 81064 |
27/09/2019 | 88.80p | 89.92p | 88.35p | 88.60p | 105793 |
26/09/2019 | 89.33p | 89.33p | 88.05p | 88.50p | 24836 |
25/09/2019 | 88.47p | 88.47p | 86.20p | 87.90p | 61000 |
24/09/2019 | 87.80p | 90.00p | 87.00p | 89.80p | 141395 |
23/09/2019 | 89.00p | 89.64p | 87.60p | 87.60p | 147840 |
20/09/2019 | 89.40p | 89.40p | 89.00p | 89.40p | 120529 |
19/09/2019 | 89.26p | 89.26p | 89.10p | 89.10p | 39356 |
18/09/2019 | 91.40p | 91.40p | 89.50p | 90.00p | 56507 |
17/09/2019 | 90.00p | 90.00p | 89.30p | 89.30p | 475700 |
16/09/2019 | 91.80p | 91.80p | 89.16p | 90.00p | 184677 |
13/09/2019 | 89.33p | 90.00p | 89.30p | 89.50p | 56336 |
12/09/2019 | 90.00p | 90.00p | 89.20p | 89.50p | 75463 |
11/09/2019 | 89.28p | 90.00p | 88.90p | 88.90p | 149050 |
10/09/2019 | 88.80p | 89.52p | 86.40p | 88.60p | 126697 |
09/09/2019 | 88.60p | 90.00p | 87.16p | 88.40p | 61810 |
06/09/2019 | 88.24p | 88.60p | 88.24p | 88.30p | 71526 |
05/09/2019 | 88.40p | 89.66p | 88.05p | 88.40p | 85938 |
04/09/2019 | 88.40p | 88.60p | 87.80p | 87.80p | 102944 |
03/09/2019 | 88.40p | 88.48p | 87.80p | 88.40p | 147635 |
02/09/2019 | 88.80p | 89.00p | 88.02p | 88.80p | 153244 |
30/08/2019 | 88.80p | 89.00p | 87.30p | 88.30p | 43513 |
29/08/2019 | 88.60p | 88.60p | 87.27p | 88.00p | 34700 |
28/08/2019 | 87.00p | 87.80p | 86.95p | 87.60p | 107745 |
27/08/2019 | 88.00p | 88.80p | 87.15p | 87.60p | 101801 |
23/08/2019 | 87.15p | 87.50p | 87.15p | 87.50p | 96000 |
22/08/2019 | 87.40p | 87.50p | 87.00p | 87.50p | 155660 |
21/08/2019 | 87.67p | 88.38p | 87.00p | 88.00p | 85850 |
20/08/2019 | 88.00p | 90.20p | 88.00p | 89.30p | 77765 |
19/08/2019 | 88.20p | 89.58p | 87.60p | 87.60p | 112547 |
16/08/2019 | 88.60p | 90.76p | 88.60p | 90.00p | 122799 |
15/08/2019 | 90.40p | 90.40p | 89.08p | 89.70p | 55880 |
14/08/2019 | 89.22p | 89.90p | 89.22p | 89.90p | 5785 |
13/08/2019 | 90.42p | 90.92p | 89.92p | 90.50p | 145193 |
12/08/2019 | 92.00p | 92.00p | 90.42p | 92.00p | 83841 |
09/08/2019 | 91.42p | 91.42p | 90.25p | 91.00p | 66139 |
08/08/2019 | 91.80p | 92.00p | 90.22p | 91.00p | 143333 |
07/08/2019 | 90.40p | 92.00p | 90.21p | 92.00p | 145300 |
06/08/2019 | 90.40p | 90.82p | 90.30p | 90.30p | 119847 |
05/08/2019 | 90.60p | 91.85p | 90.40p | 90.40p | 130029 |
02/08/2019 | 91.10p | 92.22p | 91.03p | 91.70p | 238350 |
01/08/2019 | 91.16p | 91.93p | 91.03p | 91.40p | 21155 |
31/07/2019 | 91.44p | 91.44p | 91.03p | 91.30p | 21292 |
30/07/2019 | 91.57p | 91.57p | 91.01p | 91.40p | 125887 |
29/07/2019 | 92.00p | 92.00p | 90.96p | 92.00p | 30603 |
26/07/2019 | 92.00p | 92.00p | 91.14p | 91.50p | 126360 |
25/07/2019 | 91.42p | 91.42p | 91.05p | 91.40p | 101284 |
24/07/2019 | 91.40p | 91.40p | 91.02p | 91.20p | 94558 |
23/07/2019 | 91.02p | 91.20p | 90.82p | 91.20p | 43029 |
22/07/2019 | 91.02p | 91.27p | 90.82p | 91.00p | 42172 |
19/07/2019 | 91.00p | 92.00p | 90.90p | 91.50p | 137127 |
18/07/2019 | 92.00p | 92.40p | 90.99p | 91.30p | 573802 |
17/07/2019 | 92.00p | 92.40p | 90.73p | 91.60p | 481309 |
16/07/2019 | 89.40p | 91.60p | 89.20p | 91.30p | 212349 |
15/07/2019 | 89.00p | 89.40p | 88.75p | 89.20p | 102838 |
12/07/2019 | 88.60p | 88.90p | 87.76p | 88.80p | 178306 |
11/07/2019 | 88.60p | 88.80p | 87.40p | 88.20p | 182838 |
10/07/2019 | 87.80p | 88.80p | 87.34p | 88.80p | 93468 |
09/07/2019 | 88.00p | 88.60p | 87.38p | 88.60p | 95205 |
08/07/2019 | 88.20p | 88.80p | 87.36p | 88.80p | 138954 |
05/07/2019 | 88.00p | 88.33p | 87.35p | 87.70p | 103725 |
04/07/2019 | 87.20p | 88.60p | 87.20p | 88.60p | 235870 |
03/07/2019 | 88.00p | 88.50p | 86.60p | 88.50p | 117548 |
02/07/2019 | 87.00p | 87.55p | 86.56p | 87.50p | 115984 |
01/07/2019 | 88.00p | 88.00p | 86.05p | 88.00p | 119368 |
28/06/2019 | 86.20p | 87.80p | 86.16p | 87.80p | 497417 |
27/06/2019 | 86.38p | 87.51p | 86.38p | 87.40p | 120397 |
26/06/2019 | 87.60p | 87.60p | 86.30p | 87.40p | 210887 |
25/06/2019 | 87.40p | 87.60p | 86.72p | 87.50p | 58335 |
24/06/2019 | 86.80p | 87.20p | 86.40p | 87.20p | 98030 |
21/06/2019 | 86.40p | 88.00p | 85.28p | 88.00p | 396834 |
20/06/2019 | 86.00p | 86.65p | 85.60p | 86.60p | 57617 |
19/06/2019 | 85.60p | 86.20p | 85.10p | 86.20p | 139107 |
18/06/2019 | 85.60p | 86.20p | 85.25p | 86.20p | 262285 |
17/06/2019 | 85.60p | 86.20p | 85.30p | 86.20p | 195738 |
14/06/2019 | 85.40p | 86.00p | 85.09p | 85.90p | 475767 |
13/06/2019 | 85.60p | 86.20p | 85.21p | 86.20p | 289683 |
12/06/2019 | 85.60p | 86.00p | 85.00p | 86.00p | 347663 |
11/06/2019 | 85.80p | 85.80p | 85.00p | 85.60p | 196544 |
10/06/2019 | 85.60p | 85.71p | 85.00p | 85.60p | 247528 |
07/06/2019 | 85.80p | 86.00p | 85.20p | 86.00p | 58184 |
06/06/2019 | 85.80p | 86.05p | 85.00p | 85.60p | 83240 |
05/06/2019 | 85.40p | 86.05p | 85.00p | 85.70p | 485586 |
04/06/2019 | 85.80p | 87.00p | 85.40p | 87.00p | 119060 |
03/06/2019 | 86.20p | 86.73p | 85.80p | 86.40p | 1773778 |
31/05/2019 | 85.60p | 86.60p | 85.53p | 86.20p | 59904 |
30/05/2019 | 86.00p | 87.40p | 85.80p | 87.40p | 241439 |
29/05/2019 | 86.80p | 87.54p | 86.60p | 87.20p | 157635 |
28/05/2019 | 88.00p | 88.00p | 86.81p | 88.00p | 138813 |
24/05/2019 | 87.00p | 88.00p | 86.80p | 88.00p | 129847 |
23/05/2019 | 87.20p | 87.40p | 86.80p | 87.40p | 174650 |
22/05/2019 | 87.20p | 87.80p | 87.00p | 87.80p | 254746 |
21/05/2019 | 87.60p | 88.00p | 87.20p | 87.60p | 160371 |
20/05/2019 | 87.80p | 88.30p | 87.45p | 88.10p | 5043039 |
17/05/2019 | 88.00p | 88.00p | 87.21p | 88.00p | 131603 |
16/05/2019 | 87.00p | 88.00p | 86.80p | 87.80p | 90740 |
15/05/2019 | 87.21p | 87.40p | 86.00p | 87.40p | 190677 |
14/05/2019 | 88.00p | 88.94p | 86.80p | 87.80p | 180529 |
13/05/2019 | 88.80p | 89.55p | 88.00p | 88.00p | 140646 |
10/05/2019 | 89.40p | 90.10p | 89.00p | 89.40p | 138532 |
09/05/2019 | 89.40p | 90.10p | 89.40p | 89.40p | 105089 |
08/05/2019 | 89.60p | 90.80p | 89.37p | 90.80p | 1428567 |
07/05/2019 | 90.20p | 90.74p | 89.41p | 90.00p | 1483628 |
03/05/2019 | 91.20p | 91.72p | 90.60p | 90.60p | 99095 |
02/05/2019 | 91.00p | 91.60p | 91.00p | 91.60p | 82775 |
01/05/2019 | 91.20p | 91.60p | 90.42p | 91.00p | 149710 |
30/04/2019 | 91.20p | 91.54p | 91.00p | 91.20p | 110656 |
29/04/2019 | 90.80p | 91.50p | 90.40p | 91.10p | 148282 |
26/04/2019 | 91.20p | 91.20p | 90.36p | 90.60p | 83198 |
25/04/2019 | 90.20p | 91.19p | 90.20p | 90.60p | 103645 |
24/04/2019 | 90.80p | 91.20p | 90.43p | 90.60p | 297159 |
23/04/2019 | 90.80p | 90.90p | 90.40p | 90.90p | 90994 |
18/04/2019 | 90.80p | 90.80p | 90.48p | 90.70p | 75050 |
17/04/2019 | 90.80p | 90.80p | 90.50p | 90.70p | 63914 |
16/04/2019 | 90.60p | 90.60p | 90.40p | 90.60p | 87732 |
15/04/2019 | 90.60p | 90.60p | 90.40p | 90.60p | 36228 |
12/04/2019 | 90.40p | 90.60p | 90.40p | 90.40p | 85632 |
11/04/2019 | 90.20p | 90.60p | 90.20p | 90.60p | 153219 |
10/04/2019 | 90.20p | 90.36p | 90.00p | 90.30p | 220024 |
09/04/2019 | 90.40p | 90.40p | 89.81p | 90.40p | 45651 |
08/04/2019 | 89.80p | 90.00p | 89.44p | 90.00p | 139570 |
05/04/2019 | 89.60p | 89.80p | 89.00p | 89.80p | 114619 |
04/04/2019 | 89.20p | 89.60p | 89.04p | 89.60p | 146979 |
03/04/2019 | 87.80p | 89.80p | 87.00p | 89.80p | 195262 |
02/04/2019 | 89.00p | 89.80p | 88.20p | 89.30p | 459720 |
01/04/2019 | 89.00p | 89.20p | 88.20p | 89.20p | 244246 |
29/03/2019 | 88.80p | 89.00p | 88.11p | 89.00p | 287899 |
28/03/2019 | 88.40p | 88.80p | 86.80p | 88.80p | 515368 |
27/03/2019 | 88.20p | 88.80p | 87.40p | 88.80p | 268426 |
26/03/2019 | 87.80p | 88.40p | 87.20p | 88.40p | 334889 |
25/03/2019 | 88.00p | 88.00p | 86.80p | 86.80p | 628153 |
22/03/2019 | 88.00p | 88.00p | 87.40p | 88.00p | 167016 |
21/03/2019 | 87.40p | 88.60p | 87.21p | 88.40p | 123650 |
20/03/2019 | 87.40p | 87.80p | 87.03p | 87.80p | 103317 |
19/03/2019 | 87.40p | 88.40p | 87.40p | 88.40p | 130481 |
18/03/2019 | 87.80p | 88.40p | 87.00p | 88.40p | 200403 |
15/03/2019 | 87.40p | 88.60p | 87.00p | 87.40p | 299507 |
14/03/2019 | 87.40p | 88.40p | 86.80p | 88.40p | 259961 |
13/03/2019 | 88.40p | 88.40p | 87.50p | 88.40p | 174256 |
12/03/2019 | 87.40p | 88.20p | 86.94p | 88.20p | 162254 |
11/03/2019 | 88.20p | 88.20p | 86.80p | 88.20p | 254817 |
08/03/2019 | 87.00p | 88.00p | 86.82p | 88.00p | 254065 |
07/03/2019 | 87.60p | 88.00p | 87.00p | 87.20p | 163368 |
06/03/2019 | 87.40p | 88.20p | 86.90p | 88.20p | 147199 |
05/03/2019 | 87.00p | 88.20p | 86.60p | 88.20p | 200701 |
04/03/2019 | 87.00p | 87.03p | 86.40p | 87.00p | 239151 |
01/03/2019 | 87.00p | 88.09p | 86.00p | 87.20p | 248781 |
28/02/2019 | 87.60p | 87.60p | 87.00p | 87.40p | 244494 |
27/02/2019 | 88.40p | 88.40p | 88.08p | 88.40p | 63528 |
26/02/2019 | 88.40p | 88.81p | 88.00p | 88.00p | 462677 |
25/02/2019 | 88.80p | 88.80p | 88.21p | 88.50p | 309852 |
22/02/2019 | 88.60p | 89.60p | 88.20p | 89.60p | 207602 |
21/02/2019 | 88.60p | 88.80p | 88.19p | 88.80p | 286630 |
20/02/2019 | 89.00p | 89.28p | 88.33p | 89.20p | 345731 |
19/02/2019 | 88.60p | 89.20p | 88.15p | 89.20p | 128483 |
18/02/2019 | 88.80p | 89.20p | 88.00p | 89.20p | 157969 |
15/02/2019 | 88.40p | 89.20p | 88.00p | 89.20p | 146484 |
14/02/2019 | 89.00p | 89.30p | 88.20p | 89.30p | 156209 |
13/02/2019 | 88.20p | 89.00p | 88.04p | 89.00p | 111938 |
12/02/2019 | 88.20p | 88.40p | 88.00p | 88.40p | 151267 |
11/02/2019 | 87.80p | 88.40p | 87.40p | 88.40p | 186541 |
08/02/2019 | 87.60p | 88.00p | 87.47p | 88.00p | 271647 |
07/02/2019 | 87.60p | 87.96p | 87.42p | 87.80p | 563063 |
06/02/2019 | 88.00p | 88.20p | 87.40p | 88.20p | 389793 |
05/02/2019 | 88.00p | 88.00p | 87.40p | 88.00p | 449085 |
04/02/2019 | 87.60p | 87.80p | 87.40p | 87.80p | 252859 |
01/02/2019 | 88.00p | 88.40p | 87.68p | 88.40p | 129632 |
31/01/2019 | 87.80p | 88.40p | 87.61p | 88.40p | 315380 |
30/01/2019 | 88.00p | 88.39p | 87.56p | 88.00p | 116293 |
29/01/2019 | 87.40p | 88.20p | 87.29p | 88.20p | 66929 |
28/01/2019 | 87.00p | 88.20p | 87.00p | 88.00p | 66240 |
25/01/2019 | 87.20p | 88.40p | 87.16p | 88.00p | 180905 |
24/01/2019 | 87.00p | 87.60p | 86.60p | 87.60p | 167980 |
23/01/2019 | 87.00p | 88.00p | 86.40p | 88.00p | 125496 |
22/01/2019 | 88.00p | 88.30p | 87.03p | 87.80p | 227223 |
21/01/2019 | 87.00p | 88.00p | 87.00p | 88.00p | 131239 |
18/01/2019 | 87.80p | 88.00p | 87.00p | 87.80p | 43598 |
17/01/2019 | 87.00p | 88.00p | 87.00p | 87.50p | 168419 |
*Close Price adjusted for both dividends and splits