Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/08/2019 | 53.50p | 53.50p | 53.00p | 53.50p | 78278 |
21/08/2019 | 53.50p | 53.50p | 53.04p | 53.50p | 196680 |
20/08/2019 | 53.50p | 53.50p | 53.00p | 53.50p | 305768 |
19/08/2019 | 53.50p | 53.50p | 53.00p | 53.50p | 228682 |
16/08/2019 | 53.25p | 55.00p | 53.00p | 55.00p | 119809 |
15/08/2019 | 53.75p | 53.75p | 53.00p | 53.25p | 255726 |
14/08/2019 | 53.75p | 53.75p | 53.50p | 53.75p | 30000 |
13/08/2019 | 54.25p | 54.25p | 53.66p | 54.00p | 59854 |
12/08/2019 | 54.25p | 54.25p | 54.00p | 54.25p | 61744 |
09/08/2019 | 54.25p | 54.50p | 54.00p | 54.00p | 132996 |
08/08/2019 | 54.75p | 54.75p | 54.00p | 54.25p | 131939 |
07/08/2019 | 55.50p | 55.67p | 54.25p | 54.75p | 551793 |
06/08/2019 | 55.75p | 55.80p | 55.00p | 55.50p | 102801 |
05/08/2019 | 56.75p | 57.00p | 55.50p | 57.00p | 198190 |
02/08/2019 | 57.00p | 57.12p | 56.50p | 56.75p | 95023 |
01/08/2019 | 57.00p | 57.20p | 56.60p | 57.00p | 75634 |
31/07/2019 | 55.75p | 57.30p | 55.58p | 57.00p | 494774 |
30/07/2019 | 55.75p | 55.75p | 55.58p | 55.75p | 338355 |
29/07/2019 | 56.00p | 56.00p | 55.58p | 55.75p | 139475 |
26/07/2019 | 55.50p | 55.95p | 55.40p | 55.75p | 145355 |
25/07/2019 | 56.50p | 56.50p | 55.05p | 55.50p | 746169 |
24/07/2019 | 56.50p | 56.50p | 56.00p | 56.50p | 144955 |
23/07/2019 | 56.50p | 56.50p | 56.00p | 56.50p | 63045 |
22/07/2019 | 56.75p | 56.83p | 55.00p | 55.00p | 175423 |
19/07/2019 | 57.75p | 57.88p | 56.25p | 56.75p | 454197 |
18/07/2019 | 58.50p | 58.50p | 57.50p | 57.75p | 69746 |
17/07/2019 | 59.00p | 59.50p | 58.00p | 58.50p | 347915 |
16/07/2019 | 59.00p | 59.30p | 58.65p | 59.00p | 175328 |
15/07/2019 | 59.25p | 59.50p | 58.60p | 59.50p | 521095 |
12/07/2019 | 59.25p | 59.25p | 59.00p | 59.25p | 23316 |
11/07/2019 | 59.75p | 59.75p | 59.00p | 59.25p | 80010 |
10/07/2019 | 59.75p | 59.75p | 59.46p | 59.75p | 494417 |
09/07/2019 | 59.75p | 59.80p | 59.57p | 59.75p | 145712 |
08/07/2019 | 59.75p | 59.97p | 59.15p | 59.75p | 176590 |
05/07/2019 | 59.25p | 60.00p | 58.57p | 59.75p | 655783 |
04/07/2019 | 59.75p | 60.00p | 58.55p | 59.25p | 1496193 |
03/07/2019 | 60.00p | 60.18p | 59.19p | 59.75p | 120641 |
02/07/2019 | 59.50p | 60.40p | 59.21p | 60.00p | 408659 |
01/07/2019 | 58.25p | 60.00p | 57.90p | 59.50p | 1271907 |
28/06/2019 | 57.50p | 58.00p | 57.00p | 58.00p | 698273 |
27/06/2019 | 58.50p | 58.50p | 57.00p | 58.00p | 557649 |
26/06/2019 | 58.25p | 58.37p | 58.00p | 58.25p | 141740 |
25/06/2019 | 58.75p | 58.75p | 58.00p | 58.25p | 484775 |
24/06/2019 | 59.25p | 59.25p | 58.50p | 58.75p | 246814 |
21/06/2019 | 58.50p | 59.00p | 58.31p | 58.75p | 273162 |
20/06/2019 | 58.50p | 58.95p | 58.50p | 58.50p | 84639 |
19/06/2019 | 58.50p | 58.85p | 58.15p | 58.50p | 147623 |
18/06/2019 | 59.00p | 60.00p | 58.00p | 58.50p | 101998 |
17/06/2019 | 57.25p | 60.00p | 57.25p | 59.50p | 1472446 |
14/06/2019 | 56.50p | 57.25p | 56.50p | 57.25p | 210874 |
13/06/2019 | 56.25p | 57.25p | 56.25p | 56.50p | 259670 |
12/06/2019 | 56.75p | 56.90p | 56.00p | 56.25p | 1224192 |
11/06/2019 | 56.50p | 57.00p | 56.00p | 56.75p | 889416 |
10/06/2019 | 54.25p | 57.00p | 54.00p | 56.50p | 877576 |
07/06/2019 | 54.25p | 54.25p | 54.00p | 54.25p | 1455406 |
06/06/2019 | 54.25p | 54.45p | 54.00p | 54.25p | 93880 |
05/06/2019 | 54.25p | 54.44p | 54.00p | 54.25p | 950760 |
04/06/2019 | 54.25p | 54.25p | 54.00p | 54.25p | 269399 |
03/06/2019 | 54.25p | 54.25p | 54.00p | 54.25p | 107577 |
31/05/2019 | 54.25p | 54.25p | 54.00p | 54.00p | 1238754 |
30/05/2019 | 54.25p | 54.25p | 54.00p | 54.25p | 520618 |
29/05/2019 | 55.50p | 55.50p | 54.00p | 54.25p | 461266 |
28/05/2019 | 55.25p | 55.25p | 54.70p | 55.25p | 250415 |
24/05/2019 | 55.25p | 55.25p | 54.55p | 55.25p | 283340 |
23/05/2019 | 57.50p | 57.50p | 55.00p | 55.25p | 549868 |
22/05/2019 | 56.75p | 58.94p | 56.00p | 56.50p | 923899 |
21/05/2019 | 55.25p | 57.00p | 54.75p | 57.00p | 1783326 |
20/05/2019 | 55.00p | 55.90p | 54.50p | 54.50p | 1522334 |
17/05/2019 | 54.50p | 54.80p | 54.04p | 54.50p | 1021615 |
16/05/2019 | 51.50p | 54.37p | 51.50p | 54.00p | 1893885 |
15/05/2019 | 51.25p | 51.90p | 51.00p | 51.50p | 1772181 |
14/05/2019 | 51.25p | 51.50p | 50.50p | 51.00p | 1093976 |
13/05/2019 | 51.00p | 51.50p | 50.40p | 51.25p | 392395 |
10/05/2019 | 50.25p | 50.50p | 50.00p | 50.25p | 678151 |
09/05/2019 | 50.25p | 50.50p | 50.00p | 50.25p | 815780 |
08/05/2019 | 50.50p | 50.50p | 50.00p | 50.25p | 799038 |
07/05/2019 | 50.50p | 50.50p | 50.00p | 50.50p | 390347 |
03/05/2019 | 50.75p | 50.88p | 50.02p | 50.50p | 353935 |
02/05/2019 | 52.25p | 52.25p | 50.50p | 50.75p | 1006078 |
01/05/2019 | 53.25p | 53.30p | 52.00p | 52.50p | 307232 |
30/04/2019 | 53.25p | 53.25p | 52.50p | 53.25p | 203065 |
29/04/2019 | 53.00p | 54.00p | 52.50p | 52.50p | 442267 |
26/04/2019 | 53.25p | 53.60p | 52.00p | 52.50p | 588963 |
25/04/2019 | 53.50p | 53.65p | 52.65p | 53.50p | 553573 |
24/04/2019 | 51.00p | 53.70p | 51.00p | 52.75p | 905790 |
23/04/2019 | 49.50p | 52.00p | 49.30p | 51.00p | 2444120 |
18/04/2019 | 49.20p | 49.65p | 49.00p | 49.50p | 579891 |
17/04/2019 | 49.10p | 49.22p | 48.80p | 49.20p | 1406013 |
16/04/2019 | 49.30p | 49.30p | 49.00p | 49.00p | 432078 |
15/04/2019 | 49.70p | 49.70p | 49.00p | 49.30p | 179078 |
12/04/2019 | 49.70p | 49.70p | 49.40p | 49.70p | 186487 |
11/04/2019 | 49.70p | 50.00p | 49.40p | 49.70p | 172022 |
10/04/2019 | 50.10p | 50.10p | 49.20p | 49.70p | 233463 |
09/04/2019 | 50.50p | 51.00p | 50.00p | 51.00p | 176447 |
08/04/2019 | 50.50p | 52.00p | 50.00p | 50.00p | 331706 |
05/04/2019 | 50.50p | 51.00p | 50.00p | 50.00p | 533164 |
04/04/2019 | 51.00p | 51.89p | 50.01p | 50.50p | 466367 |
03/04/2019 | 48.40p | 52.00p | 48.10p | 50.50p | 1619802 |
02/04/2019 | 48.40p | 48.40p | 48.10p | 48.40p | 814016 |
01/04/2019 | 48.20p | 48.35p | 47.80p | 48.30p | 161133 |
29/03/2019 | 48.30p | 48.30p | 47.80p | 48.20p | 20000 |
28/03/2019 | 48.10p | 48.40p | 47.15p | 48.30p | 40616 |
27/03/2019 | 48.40p | 48.60p | 48.00p | 48.40p | 27122 |
26/03/2019 | 48.40p | 48.60p | 48.00p | 48.40p | 32688 |
25/03/2019 | 48.70p | 48.70p | 47.80p | 48.40p | 377846 |
22/03/2019 | 48.70p | 48.70p | 48.40p | 48.70p | 41742 |
21/03/2019 | 48.80p | 48.80p | 48.40p | 48.70p | 2867562 |
20/03/2019 | 49.00p | 49.00p | 48.60p | 48.80p | 117465 |
19/03/2019 | 49.50p | 49.68p | 49.00p | 49.00p | 81544 |
18/03/2019 | 48.90p | 49.92p | 48.88p | 49.20p | 200070 |
15/03/2019 | 47.60p | 49.20p | 47.60p | 48.80p | 230755 |
14/03/2019 | 47.50p | 47.95p | 47.00p | 47.60p | 128470 |
13/03/2019 | 44.50p | 48.30p | 44.50p | 47.40p | 932779 |
12/03/2019 | 42.50p | 44.20p | 42.22p | 44.20p | 108941 |
11/03/2019 | 41.30p | 42.59p | 41.30p | 42.50p | 453107 |
08/03/2019 | 41.60p | 41.60p | 41.20p | 41.20p | 191609 |
07/03/2019 | 41.70p | 41.70p | 41.40p | 41.40p | 204978 |
06/03/2019 | 40.60p | 41.70p | 40.40p | 41.00p | 1737535 |
05/03/2019 | 40.50p | 40.50p | 40.22p | 40.40p | 3018294 |
04/03/2019 | 40.60p | 40.70p | 40.40p | 40.60p | 122117 |
01/03/2019 | 40.60p | 40.80p | 40.59p | 40.60p | 199284 |
28/02/2019 | 40.20p | 40.60p | 40.00p | 40.60p | 568646 |
27/02/2019 | 40.40p | 40.48p | 40.00p | 40.20p | 48312 |
26/02/2019 | 40.00p | 40.99p | 40.00p | 40.40p | 60637 |
25/02/2019 | 39.10p | 40.30p | 39.00p | 40.00p | 241873 |
22/02/2019 | 39.00p | 39.40p | 39.00p | 39.10p | 22800 |
21/02/2019 | 39.00p | 39.24p | 39.00p | 39.00p | 480711 |
20/02/2019 | 39.00p | 39.00p | 38.60p | 39.00p | 65529 |
19/02/2019 | 38.30p | 39.40p | 38.30p | 39.00p | 151071 |
18/02/2019 | 38.30p | 38.49p | 38.30p | 38.30p | 58500 |
15/02/2019 | 38.00p | 38.30p | 37.86p | 38.30p | 89461 |
14/02/2019 | 38.10p | 38.18p | 37.40p | 38.00p | 1664790 |
13/02/2019 | 37.30p | 38.58p | 37.30p | 38.10p | 122567 |
12/02/2019 | 37.50p | 37.50p | 37.30p | 37.30p | 16355 |
11/02/2019 | 37.80p | 37.80p | 37.50p | 37.50p | 22993 |
08/02/2019 | 37.90p | 37.90p | 37.70p | 37.70p | 30000 |
07/02/2019 | 38.00p | 38.00p | 37.80p | 37.90p | 10000 |
06/02/2019 | 38.50p | 38.50p | 38.00p | 38.20p | 47000 |
05/02/2019 | 38.50p | 39.00p | 38.00p | 38.50p | 1028256 |
04/02/2019 | 37.70p | 38.67p | 37.70p | 38.50p | 75588 |
01/02/2019 | 37.70p | 38.00p | 37.40p | 37.70p | 641072 |
31/01/2019 | 37.70p | 38.00p | 37.70p | 37.70p | 675 |
30/01/2019 | 37.30p | 38.00p | 37.30p | 37.70p | 531511 |
29/01/2019 | 37.30p | 37.35p | 37.30p | 37.30p | 42716 |
28/01/2019 | 37.80p | 38.00p | 37.30p | 37.30p | 252808 |
25/01/2019 | 37.70p | 38.00p | 37.55p | 37.70p | 38706 |
24/01/2019 | 39.20p | 39.20p | 37.00p | 37.70p | 203160 |
23/01/2019 | 39.30p | 39.30p | 39.00p | 39.20p | 85420 |
22/01/2019 | 39.30p | 39.30p | 39.20p | 39.30p | 43798 |
21/01/2019 | 39.70p | 39.70p | 39.20p | 39.30p | 108058 |
18/01/2019 | 39.30p | 39.80p | 39.20p | 39.70p | 885139 |
17/01/2019 | 39.30p | 39.30p | 39.20p | 39.30p | 74479 |
16/01/2019 | 39.30p | 39.30p | 39.20p | 39.20p | 70435 |
15/01/2019 | 39.60p | 39.60p | 39.45p | 39.60p | 105491 |
14/01/2019 | 39.60p | 39.60p | 39.20p | 39.60p | 95151 |
11/01/2019 | 38.60p | 40.90p | 38.60p | 39.60p | 1153965 |
10/01/2019 | 37.20p | 39.00p | 37.00p | 38.40p | 819307 |
09/01/2019 | 35.50p | 37.00p | 35.26p | 36.90p | 20069516 |
08/01/2019 | 35.50p | 35.60p | 35.10p | 35.60p | 10333417 |
07/01/2019 | 34.80p | 35.75p | 34.80p | 35.60p | 133300 |
04/01/2019 | 34.10p | 35.00p | 34.00p | 34.80p | 759646 |
03/01/2019 | 33.80p | 33.90p | 33.80p | 33.90p | 13832 |
02/01/2019 | 33.90p | 33.90p | 33.80p | 33.80p | 32500 |
31/12/2018 | 34.10p | 34.10p | 33.90p | 33.90p | 22500 |
28/12/2018 | 34.10p | 34.10p | 34.00p | 34.10p | 25000 |
27/12/2018 | 34.10p | 34.10p | 34.00p | 34.10p | 9683 |
24/12/2018 | 34.30p | 34.30p | 34.00p | 34.10p | 46000 |
21/12/2018 | 34.30p | 34.30p | 34.20p | 34.30p | 14500 |
20/12/2018 | 34.80p | 34.80p | 34.30p | 34.30p | 24322 |
19/12/2018 | 34.80p | 34.80p | 34.00p | 34.00p | 13000 |
18/12/2018 | 35.50p | 35.50p | 34.60p | 34.80p | 54014 |
17/12/2018 | 35.70p | 35.70p | 35.40p | 35.50p | 17922 |
14/12/2018 | 35.70p | 35.70p | 35.60p | 35.70p | 2106 |
13/12/2018 | 35.70p | 35.70p | 35.60p | 35.70p | 16750 |
12/12/2018 | 35.70p | 35.70p | 35.60p | 35.70p | 18622 |
11/12/2018 | 35.80p | 35.80p | 35.60p | 35.80p | 18285 |
10/12/2018 | 35.90p | 35.90p | 35.60p | 35.80p | 63104 |
07/12/2018 | 35.90p | 35.90p | 35.80p | 35.90p | 10000 |
06/12/2018 | 35.90p | 35.90p | 35.80p | 35.90p | 44046 |
05/12/2018 | 35.90p | 36.00p | 35.80p | 36.00p | 13571 |
04/12/2018 | 35.50p | 36.00p | 35.50p | 35.90p | 39050 |
03/12/2018 | 35.90p | 35.90p | 35.80p | 35.90p | 737586 |
30/11/2018 | 35.90p | 35.90p | 35.90p | 35.90p | 270919 |
29/11/2018 | 35.90p | 35.90p | 35.80p | 35.90p | 37376 |
28/11/2018 | 35.90p | 37.00p | 35.80p | 35.90p | 702518 |
27/11/2018 | 35.80p | 35.80p | 35.60p | 35.80p | 21670 |
26/11/2018 | 35.80p | 35.87p | 35.60p | 35.80p | 292601 |
23/11/2018 | 35.80p | 35.80p | 35.80p | 35.80p | 0 |
22/11/2018 | 35.90p | 35.90p | 35.60p | 35.80p | 18997 |
21/11/2018 | 36.20p | 36.20p | 36.00p | 36.10p | 79706 |
20/11/2018 | 36.70p | 36.70p | 36.20p | 36.30p | 35000 |
19/11/2018 | 36.70p | 36.75p | 36.60p | 36.70p | 17500 |
16/11/2018 | 36.70p | 36.75p | 36.60p | 36.70p | 15000 |
15/11/2018 | 36.50p | 37.60p | 36.00p | 36.70p | 148919 |
14/11/2018 | 39.30p | 39.30p | 37.80p | 38.00p | 3202248 |
13/11/2018 | 39.30p | 39.30p | 39.00p | 39.30p | 35607 |
12/11/2018 | 39.10p | 39.30p | 39.00p | 39.30p | 25339 |
09/11/2018 | 39.80p | 39.80p | 39.00p | 39.10p | 70000 |
08/11/2018 | 39.80p | 39.84p | 39.60p | 39.80p | 17492 |
07/11/2018 | 40.30p | 40.36p | 39.80p | 39.80p | 17545 |
*Close Price adjusted for both dividends and splits