Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2018 | 76.10p | 78.30p | 76.10p | 76.50p | 1782440 |
26/10/2018 | 77.00p | 77.19p | 76.10p | 76.40p | 842740 |
25/10/2018 | 77.00p | 77.70p | 76.39p | 77.20p | 1053670 |
24/10/2018 | 78.30p | 79.20p | 78.20p | 78.40p | 1113300 |
23/10/2018 | 78.60p | 78.69p | 77.10p | 77.60p | 1930460 |
22/10/2018 | 78.70p | 80.07p | 78.70p | 79.70p | 870930 |
19/10/2018 | 79.20p | 79.33p | 78.00p | 79.10p | 1396930 |
18/10/2018 | 78.40p | 79.40p | 78.40p | 78.80p | 1035860 |
17/10/2018 | 79.60p | 79.86p | 78.90p | 79.30p | 1126690 |
16/10/2018 | 78.00p | 79.50p | 78.00p | 79.40p | 1502500 |
15/10/2018 | 79.00p | 79.46p | 78.28p | 78.50p | 615580 |
12/10/2018 | 77.90p | 79.10p | 77.24p | 79.10p | 2789000 |
11/10/2018 | 77.90p | 77.90p | 76.30p | 76.70p | 1986870 |
10/10/2018 | 80.50p | 81.10p | 79.00p | 79.00p | 1153620 |
09/10/2018 | 80.90p | 81.40p | 80.40p | 80.60p | 766400 |
08/10/2018 | 81.00p | 81.43p | 80.80p | 80.80p | 1418660 |
05/10/2018 | 82.00p | 82.73p | 81.20p | 81.20p | 1089380 |
04/10/2018 | 84.00p | 84.00p | 81.90p | 81.90p | 6652500 |
03/10/2018 | 85.50p | 85.75p | 85.30p | 85.70p | 1123120 |
02/10/2018 | 86.20p | 86.21p | 84.80p | 85.10p | 1250750 |
01/10/2018 | 85.80p | 86.50p | 85.48p | 85.70p | 1952840 |
28/09/2018 | 85.40p | 85.80p | 85.08p | 85.70p | 1363010 |
27/09/2018 | 84.00p | 85.21p | 84.00p | 84.90p | 1303060 |
26/09/2018 | 84.40p | 85.00p | 84.40p | 84.60p | 449970 |
25/09/2018 | 85.10p | 85.10p | 84.30p | 84.30p | 364310 |
24/09/2018 | 84.50p | 84.82p | 84.00p | 84.00p | 806080 |
21/09/2018 | 84.10p | 84.90p | 84.10p | 84.70p | 2147020 |
20/09/2018 | 83.90p | 83.90p | 83.50p | 83.70p | 1476900 |
19/09/2018 | 82.90p | 83.30p | 82.71p | 83.20p | 2040730 |
18/09/2018 | 82.60p | 82.90p | 82.30p | 82.90p | 2545510 |
17/09/2018 | 83.30p | 83.80p | 82.38p | 82.70p | 778580 |
14/09/2018 | 83.80p | 84.00p | 83.60p | 83.90p | 792890 |
13/09/2018 | 82.80p | 83.80p | 82.80p | 83.50p | 2531400 |
12/09/2018 | 82.00p | 83.80p | 81.40p | 83.40p | 3875530 |
11/09/2018 | 82.90p | 83.20p | 81.80p | 82.00p | 1407090 |
10/09/2018 | 84.10p | 84.40p | 82.56p | 83.00p | 2026350 |
07/09/2018 | 83.90p | 84.80p | 83.11p | 84.80p | 1210860 |
06/09/2018 | 84.60p | 84.80p | 83.90p | 84.30p | 444140 |
05/09/2018 | 85.40p | 85.47p | 83.87p | 84.10p | 1798860 |
04/09/2018 | 87.30p | 87.46p | 85.70p | 86.20p | 562190 |
03/09/2018 | 86.80p | 87.40p | 86.11p | 86.80p | 1177760 |
31/08/2018 | 86.50p | 86.50p | 85.39p | 86.30p | 758690 |
30/08/2018 | 87.80p | 88.17p | 85.70p | 85.70p | 1189140 |
29/08/2018 | 89.60p | 89.60p | 87.50p | 87.80p | 640370 |
28/08/2018 | 88.00p | 89.41p | 87.70p | 88.60p | 1017930 |
24/08/2018 | 86.50p | 87.64p | 86.50p | 87.60p | 344330 |
23/08/2018 | 87.20p | 87.64p | 87.10p | 87.20p | 347450 |
22/08/2018 | 86.60p | 87.20p | 86.50p | 86.80p | 463800 |
21/08/2018 | 87.10p | 87.70p | 86.85p | 87.30p | 463940 |
20/08/2018 | 86.80p | 87.30p | 86.36p | 86.90p | 1761580 |
17/08/2018 | 87.50p | 87.57p | 85.60p | 86.00p | 959710 |
16/08/2018 | 85.70p | 87.30p | 85.50p | 87.10p | 2910870 |
15/08/2018 | 87.80p | 87.96p | 85.10p | 85.30p | 774420 |
14/08/2018 | 88.50p | 88.60p | 87.50p | 87.50p | 650980 |
13/08/2018 | 88.50p | 89.02p | 87.80p | 88.20p | 719170 |
10/08/2018 | 89.20p | 89.70p | 88.30p | 88.70p | 1099090 |
09/08/2018 | 89.10p | 90.08p | 89.00p | 89.70p | 867280 |
08/08/2018 | 89.40p | 89.71p | 89.20p | 89.40p | 916920 |
07/08/2018 | 88.40p | 89.30p | 88.40p | 89.10p | 967410 |
06/08/2018 | 88.10p | 88.70p | 88.00p | 88.50p | 934490 |
03/08/2018 | 87.50p | 88.80p | 87.10p | 88.10p | 1068900 |
02/08/2018 | 87.60p | 87.60p | 86.80p | 87.20p | 1327290 |
01/08/2018 | 87.50p | 88.50p | 87.50p | 88.10p | 2657950 |
31/07/2018 | 87.60p | 88.30p | 87.50p | 88.10p | 1876340 |
30/07/2018 | 88.30p | 88.50p | 87.97p | 88.00p | 1129970 |
27/07/2018 | 87.90p | 89.10p | 87.90p | 89.00p | 1148330 |
26/07/2018 | 88.40p | 88.50p | 87.60p | 88.50p | 440210 |
25/07/2018 | 88.30p | 88.40p | 87.40p | 88.30p | 353070 |
24/07/2018 | 87.30p | 88.30p | 86.85p | 88.10p | 1802730 |
23/07/2018 | 86.90p | 87.32p | 86.60p | 86.70p | 1631980 |
20/07/2018 | 86.30p | 87.40p | 86.00p | 87.40p | 1507960 |
19/07/2018 | 85.80p | 86.40p | 85.73p | 86.30p | 1280750 |
18/07/2018 | 85.70p | 86.50p | 85.69p | 86.20p | 1579220 |
17/07/2018 | 85.40p | 85.50p | 84.83p | 85.50p | 2274060 |
16/07/2018 | 85.80p | 85.80p | 85.00p | 85.20p | 1792850 |
13/07/2018 | 85.90p | 86.17p | 85.44p | 85.60p | 1156770 |
12/07/2018 | 84.90p | 85.80p | 84.60p | 85.50p | 1754720 |
11/07/2018 | 85.40p | 85.40p | 84.30p | 84.80p | 1269350 |
10/07/2018 | 85.20p | 85.68p | 85.20p | 85.40p | 1387300 |
09/07/2018 | 84.80p | 85.60p | 84.66p | 85.60p | 658680 |
06/07/2018 | 83.90p | 84.60p | 83.50p | 84.40p | 1591400 |
05/07/2018 | 83.40p | 84.50p | 83.40p | 84.00p | 1487470 |
04/07/2018 | 83.30p | 84.10p | 83.30p | 84.10p | 789790 |
03/07/2018 | 83.20p | 83.90p | 83.00p | 83.70p | 334170 |
02/07/2018 | 83.40p | 84.00p | 83.00p | 83.20p | 712210 |
29/06/2018 | 83.90p | 84.40p | 83.60p | 84.30p | 1226700 |
28/06/2018 | 83.10p | 83.40p | 82.60p | 83.40p | 1460970 |
27/06/2018 | 83.30p | 83.80p | 82.88p | 83.40p | 878150 |
26/06/2018 | 83.40p | 84.06p | 83.30p | 83.30p | 829850 |
25/06/2018 | 84.00p | 84.10p | 83.30p | 83.40p | 570640 |
22/06/2018 | 83.70p | 84.60p | 83.70p | 84.50p | 512010 |
21/06/2018 | 85.30p | 85.53p | 83.60p | 83.60p | 852770 |
20/06/2018 | 85.30p | 85.80p | 85.10p | 85.10p | 3207310 |
19/06/2018 | 84.90p | 84.90p | 84.40p | 84.60p | 712790 |
18/06/2018 | 85.30p | 85.50p | 85.00p | 85.20p | 1040250 |
15/06/2018 | 86.60p | 86.60p | 85.20p | 85.50p | 1384340 |
14/06/2018 | 85.80p | 86.60p | 85.00p | 86.20p | 1123530 |
13/06/2018 | 86.50p | 86.80p | 85.91p | 86.80p | 956220 |
12/06/2018 | 86.20p | 86.50p | 86.00p | 86.50p | 1627800 |
11/06/2018 | 85.70p | 86.30p | 85.70p | 86.20p | 1050010 |
08/06/2018 | 86.20p | 86.20p | 84.50p | 86.00p | 2492030 |
07/06/2018 | 86.80p | 87.25p | 86.30p | 86.40p | 1136390 |
06/06/2018 | 86.90p | 87.21p | 86.70p | 87.00p | 546550 |
05/06/2018 | 87.10p | 87.60p | 86.80p | 86.80p | 739860 |
04/06/2018 | 86.80p | 87.50p | 86.50p | 87.50p | 1244680 |
01/06/2018 | 86.10p | 86.70p | 86.00p | 86.60p | 690690 |
31/05/2018 | 85.80p | 85.90p | 85.42p | 85.80p | 648220 |
30/05/2018 | 86.30p | 86.60p | 85.70p | 85.70p | 623430 |
29/05/2018 | 86.00p | 87.00p | 86.00p | 86.30p | 689140 |
25/05/2018 | 86.10p | 87.00p | 85.83p | 87.00p | 1290330 |
24/05/2018 | 85.50p | 86.10p | 85.50p | 85.60p | 566690 |
23/05/2018 | 86.50p | 87.10p | 85.50p | 85.60p | 900940 |
22/05/2018 | 86.50p | 87.00p | 86.50p | 86.50p | 754620 |
21/05/2018 | 86.80p | 86.80p | 86.40p | 86.50p | 588040 |
18/05/2018 | 88.10p | 88.10p | 86.10p | 86.30p | 1060970 |
17/05/2018 | 87.80p | 88.28p | 87.30p | 87.40p | 744260 |
16/05/2018 | 86.90p | 88.30p | 86.80p | 88.30p | 850310 |
15/05/2018 | 88.60p | 88.60p | 86.60p | 86.90p | 1090000 |
14/05/2018 | 88.80p | 88.80p | 88.20p | 88.20p | 1229480 |
11/05/2018 | 88.60p | 88.85p | 87.80p | 88.30p | 1913620 |
10/05/2018 | 87.10p | 88.40p | 86.68p | 88.20p | 5062460 |
09/05/2018 | 86.00p | 87.00p | 86.00p | 86.80p | 1576640 |
08/05/2018 | 86.80p | 86.90p | 86.30p | 86.60p | 1464910 |
04/05/2018 | 86.00p | 86.80p | 85.90p | 86.20p | 915070 |
03/05/2018 | 86.90p | 87.10p | 85.50p | 86.00p | 1093410 |
02/05/2018 | 86.90p | 87.20p | 86.36p | 87.00p | 1007910 |
01/05/2018 | 86.00p | 86.76p | 86.00p | 86.30p | 1198000 |
30/04/2018 | 85.80p | 86.60p | 85.80p | 86.40p | 1085100 |
27/04/2018 | 84.80p | 86.60p | 84.80p | 85.60p | 1498620 |
26/04/2018 | 84.80p | 84.80p | 84.35p | 84.80p | 2418830 |
25/04/2018 | 85.00p | 85.40p | 83.94p | 84.20p | 2377930 |
24/04/2018 | 86.00p | 86.20p | 85.20p | 85.80p | 4148140 |
23/04/2018 | 85.70p | 85.85p | 85.10p | 85.60p | 1493090 |
20/04/2018 | 85.80p | 85.80p | 84.90p | 85.10p | 942130 |
19/04/2018 | 84.80p | 85.80p | 84.80p | 85.40p | 1145280 |
18/04/2018 | 83.70p | 84.90p | 83.70p | 84.80p | 1040290 |
17/04/2018 | 83.30p | 84.10p | 83.00p | 83.50p | 4070400 |
16/04/2018 | 84.60p | 84.60p | 83.20p | 83.20p | 1143840 |
13/04/2018 | 84.50p | 85.00p | 84.00p | 84.50p | 1023080 |
12/04/2018 | 85.00p | 85.00p | 84.10p | 84.70p | 698500 |
11/04/2018 | 84.50p | 84.70p | 84.09p | 84.60p | 994330 |
10/04/2018 | 84.40p | 85.30p | 84.40p | 84.90p | 1085480 |
09/04/2018 | 84.40p | 85.10p | 84.40p | 84.40p | 1192390 |
06/04/2018 | 85.70p | 86.15p | 84.40p | 84.50p | 963240 |
05/04/2018 | 83.90p | 86.50p | 83.47p | 86.10p | 1632530 |
04/04/2018 | 84.90p | 84.90p | 82.80p | 84.10p | 1552240 |
03/04/2018 | 84.20p | 85.25p | 84.20p | 85.10p | 1401230 |
29/03/2018 | 84.40p | 85.20p | 84.10p | 85.20p | 3198700 |
28/03/2018 | 84.70p | 84.70p | 83.74p | 84.00p | 1156330 |
27/03/2018 | 85.00p | 86.00p | 84.87p | 85.40p | 1984940 |
26/03/2018 | 84.70p | 85.00p | 83.70p | 84.00p | 919890 |
23/03/2018 | 85.00p | 85.00p | 83.76p | 84.40p | 1314510 |
22/03/2018 | 86.40p | 86.90p | 84.80p | 85.40p | 2105750 |
21/03/2018 | 87.40p | 87.40p | 86.40p | 87.20p | 1178590 |
20/03/2018 | 86.60p | 87.40p | 86.50p | 87.00p | 1197590 |
19/03/2018 | 87.60p | 88.28p | 86.20p | 86.20p | 1209940 |
16/03/2018 | 88.70p | 88.80p | 88.00p | 88.20p | 2087960 |
15/03/2018 | 88.00p | 88.80p | 88.00p | 88.00p | 1175010 |
14/03/2018 | 88.50p | 89.25p | 88.00p | 88.00p | 628690 |
13/03/2018 | 89.50p | 90.08p | 88.60p | 88.60p | 985710 |
12/03/2018 | 89.30p | 90.00p | 89.06p | 90.00p | 887230 |
09/03/2018 | 88.80p | 89.03p | 88.50p | 89.00p | 2414940 |
08/03/2018 | 89.10p | 89.10p | 88.20p | 88.60p | 2534140 |
07/03/2018 | 89.00p | 89.07p | 88.10p | 88.20p | 1060570 |
06/03/2018 | 88.30p | 89.30p | 88.30p | 88.80p | 1272500 |
05/03/2018 | 88.20p | 88.40p | 87.50p | 88.30p | 1638810 |
02/03/2018 | 88.40p | 89.29p | 87.40p | 87.90p | 1457500 |
01/03/2018 | 89.70p | 89.70p | 88.80p | 89.20p | 3061940 |
28/02/2018 | 89.90p | 90.40p | 89.10p | 89.10p | 815910 |
27/02/2018 | 90.00p | 90.90p | 90.00p | 90.00p | 1023800 |
26/02/2018 | 90.10p | 90.80p | 90.09p | 90.80p | 1975590 |
23/02/2018 | 88.80p | 90.30p | 88.80p | 89.90p | 458130 |
22/02/2018 | 88.50p | 89.40p | 88.30p | 89.20p | 698730 |
21/02/2018 | 88.80p | 89.50p | 88.70p | 89.10p | 1722970 |
20/02/2018 | 88.80p | 89.19p | 87.58p | 88.70p | 1240350 |
19/02/2018 | 88.80p | 89.60p | 88.40p | 88.40p | 700630 |
16/02/2018 | 88.80p | 89.60p | 88.55p | 89.50p | 1460000 |
15/02/2018 | 87.70p | 89.10p | 87.50p | 88.80p | 1419480 |
14/02/2018 | 87.00p | 87.50p | 86.70p | 87.50p | 3129100 |
13/02/2018 | 86.50p | 86.68p | 85.70p | 86.60p | 886380 |
12/02/2018 | 85.90p | 86.60p | 85.00p | 85.80p | 1696910 |
09/02/2018 | 84.70p | 85.90p | 83.81p | 84.20p | 1884360 |
08/02/2018 | 87.40p | 87.73p | 84.60p | 84.60p | 1144370 |
07/02/2018 | 87.40p | 88.00p | 86.50p | 87.50p | 2024060 |
06/02/2018 | 86.50p | 87.23p | 85.60p | 86.40p | 1514550 |
05/02/2018 | 88.40p | 88.98p | 87.50p | 88.30p | 1712030 |
02/02/2018 | 90.70p | 91.30p | 89.00p | 89.00p | 1369130 |
01/02/2018 | 92.50p | 92.50p | 90.70p | 90.70p | 1223440 |
31/01/2018 | 91.80p | 92.60p | 91.60p | 92.00p | 825330 |
30/01/2018 | 93.00p | 93.22p | 91.40p | 91.40p | 1309960 |
29/01/2018 | 92.90p | 93.50p | 92.36p | 92.70p | 595880 |
26/01/2018 | 92.60p | 93.00p | 91.80p | 93.00p | 511200 |
25/01/2018 | 92.40p | 93.00p | 92.09p | 92.20p | 335850 |
24/01/2018 | 92.40p | 93.10p | 92.30p | 92.30p | 538720 |
23/01/2018 | 92.70p | 93.30p | 92.30p | 92.60p | 1638970 |
22/01/2018 | 91.70p | 92.70p | 91.60p | 92.70p | 879570 |
19/01/2018 | 91.10p | 91.70p | 90.80p | 91.40p | 5294920 |
18/01/2018 | 91.70p | 91.70p | 91.10p | 91.10p | 345340 |
17/01/2018 | 90.70p | 91.70p | 90.70p | 91.10p | 719680 |
16/01/2018 | 90.40p | 91.20p | 90.25p | 91.20p | 992110 |
*Close Price adjusted for both dividends and splits