Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/07/2019 | 76.55p | 77.95p | 74.00p | 74.00p | 1316483 |
29/07/2019 | 80.00p | 80.80p | 74.34p | 76.55p | 1652069 |
26/07/2019 | 83.00p | 83.55p | 77.69p | 79.15p | 835414 |
25/07/2019 | 78.00p | 83.35p | 77.50p | 81.95p | 1069087 |
24/07/2019 | 82.00p | 82.00p | 75.60p | 78.20p | 1366418 |
23/07/2019 | 82.00p | 83.95p | 77.95p | 81.70p | 1027981 |
22/07/2019 | 79.60p | 85.02p | 77.65p | 81.25p | 1642504 |
19/07/2019 | 81.00p | 81.00p | 75.05p | 78.35p | 1697023 |
18/07/2019 | 75.55p | 82.00p | 75.05p | 80.10p | 2537110 |
17/07/2019 | 85.00p | 86.95p | 75.40p | 76.70p | 2669992 |
16/07/2019 | 73.50p | 90.00p | 73.05p | 85.00p | 4179045 |
15/07/2019 | 84.80p | 85.70p | 72.75p | 72.95p | 4606030 |
12/07/2019 | 89.15p | 91.18p | 83.10p | 83.55p | 2214987 |
11/07/2019 | 91.15p | 91.95p | 87.55p | 89.65p | 1454707 |
10/07/2019 | 88.65p | 91.57p | 84.70p | 90.70p | 2630051 |
09/07/2019 | 99.40p | 99.83p | 82.00p | 87.45p | 6063573 |
08/07/2019 | 106.20p | 107.34p | 91.70p | 97.45p | 3755239 |
05/07/2019 | 109.70p | 111.63p | 105.54p | 105.90p | 1307829 |
04/07/2019 | 114.50p | 117.90p | 106.80p | 107.40p | 1342511 |
03/07/2019 | 108.30p | 115.90p | 106.63p | 114.00p | 1512946 |
02/07/2019 | 107.90p | 110.00p | 105.46p | 105.90p | 1212429 |
01/07/2019 | 106.60p | 109.60p | 105.10p | 105.10p | 1256562 |
28/06/2019 | 111.90p | 114.35p | 105.94p | 106.30p | 1558398 |
27/06/2019 | 107.00p | 111.90p | 105.64p | 111.90p | 1976270 |
26/06/2019 | 110.60p | 113.70p | 103.20p | 105.10p | 2440413 |
25/06/2019 | 114.30p | 115.90p | 107.03p | 112.10p | 2988996 |
24/06/2019 | 119.00p | 121.55p | 112.60p | 113.20p | 1848600 |
21/06/2019 | 126.50p | 128.00p | 113.80p | 118.50p | 7881130 |
20/06/2019 | 124.10p | 130.80p | 124.00p | 126.30p | 2190070 |
19/06/2019 | 122.00p | 134.33p | 119.00p | 122.70p | 6461911 |
18/06/2019 | 109.60p | 119.90p | 107.40p | 119.90p | 5634712 |
17/06/2019 | 130.80p | 138.55p | 105.50p | 108.00p | 9434075 |
14/06/2019 | 205.00p | 206.00p | 126.20p | 130.80p | 10940305 |
13/06/2019 | 181.40p | 203.00p | 177.96p | 202.80p | 3466232 |
12/06/2019 | 167.10p | 183.40p | 167.10p | 182.00p | 2254339 |
11/06/2019 | 162.00p | 170.80p | 161.89p | 168.30p | 1692025 |
10/06/2019 | 157.60p | 170.48p | 156.14p | 161.10p | 2277255 |
07/06/2019 | 145.00p | 169.94p | 145.00p | 155.80p | 3742417 |
06/06/2019 | 154.00p | 157.90p | 140.90p | 145.40p | 2511384 |
05/06/2019 | 163.80p | 176.40p | 152.40p | 153.80p | 3364643 |
04/06/2019 | 162.30p | 163.70p | 147.10p | 161.30p | 5286179 |
03/06/2019 | 204.20p | 225.78p | 156.21p | 163.80p | 9144832 |
31/05/2019 | 291.60p | 291.60p | 270.20p | 278.20p | 1865129 |
30/05/2019 | 260.60p | 301.20p | 259.80p | 292.80p | 1850728 |
29/05/2019 | 266.40p | 267.40p | 256.60p | 260.20p | 1204549 |
28/05/2019 | 284.00p | 292.89p | 268.80p | 268.80p | 1602816 |
24/05/2019 | 300.00p | 303.00p | 279.40p | 281.60p | 984421 |
23/05/2019 | 310.80p | 314.00p | 301.00p | 301.60p | 1031610 |
22/05/2019 | 317.00p | 320.80p | 304.60p | 310.20p | 2537392 |
21/05/2019 | 314.00p | 322.00p | 310.55p | 319.40p | 849608 |
20/05/2019 | 315.20p | 322.20p | 308.35p | 314.40p | 609790 |
17/05/2019 | 336.80p | 336.80p | 320.61p | 322.60p | 534329 |
16/05/2019 | 345.20p | 347.70p | 329.92p | 334.20p | 448698 |
15/05/2019 | 347.00p | 348.20p | 339.20p | 341.60p | 437404 |
14/05/2019 | 327.40p | 343.14p | 322.60p | 339.60p | 607086 |
13/05/2019 | 325.60p | 331.20p | 316.00p | 321.80p | 787011 |
10/05/2019 | 340.00p | 343.00p | 328.00p | 331.00p | 386919 |
09/05/2019 | 348.20p | 354.80p | 333.00p | 334.80p | 860395 |
08/05/2019 | 362.60p | 368.00p | 345.40p | 346.00p | 676518 |
07/05/2019 | 357.80p | 363.60p | 326.60p | 358.40p | 1344332 |
03/05/2019 | 375.00p | 379.40p | 358.72p | 363.00p | 1315614 |
02/05/2019 | 381.00p | 383.31p | 374.00p | 375.00p | 902916 |
01/05/2019 | 374.40p | 384.00p | 368.80p | 381.60p | 664135 |
30/04/2019 | 376.00p | 380.30p | 374.00p | 375.40p | 959773 |
29/04/2019 | 356.20p | 375.20p | 355.00p | 374.60p | 774545 |
26/04/2019 | 355.00p | 355.00p | 340.00p | 354.00p | 421588 |
25/04/2019 | 353.60p | 356.55p | 340.20p | 349.20p | 321237 |
24/04/2019 | 344.40p | 357.13p | 339.40p | 348.60p | 583611 |
23/04/2019 | 355.00p | 355.00p | 337.61p | 349.60p | 1096417 |
18/04/2019 | 353.80p | 366.40p | 347.80p | 357.60p | 693446 |
17/04/2019 | 366.60p | 373.40p | 350.60p | 352.40p | 691042 |
16/04/2019 | 375.00p | 378.54p | 365.60p | 366.40p | 1080162 |
15/04/2019 | 353.00p | 381.20p | 350.60p | 375.00p | 778353 |
12/04/2019 | 340.00p | 353.20p | 332.60p | 348.00p | 433921 |
11/04/2019 | 335.20p | 339.20p | 328.69p | 338.40p | 586465 |
10/04/2019 | 334.00p | 341.60p | 329.80p | 333.60p | 495843 |
09/04/2019 | 341.00p | 348.00p | 319.40p | 334.60p | 1356374 |
08/04/2019 | 360.40p | 369.00p | 340.80p | 340.80p | 790343 |
05/04/2019 | 365.20p | 371.80p | 350.00p | 360.00p | 817806 |
04/04/2019 | 350.80p | 366.60p | 342.40p | 363.60p | 1039909 |
03/04/2019 | 341.20p | 357.80p | 338.60p | 349.20p | 1373498 |
02/04/2019 | 364.20p | 364.86p | 344.37p | 344.60p | 689958 |
01/04/2019 | 366.20p | 369.20p | 356.00p | 360.40p | 1597299 |
29/03/2019 | 368.00p | 368.00p | 339.50p | 363.20p | 1767818 |
28/03/2019 | 376.80p | 382.40p | 360.00p | 362.40p | 1209880 |
27/03/2019 | 369.80p | 382.40p | 360.80p | 381.20p | 1093054 |
26/03/2019 | 368.00p | 380.00p | 353.75p | 365.20p | 1061872 |
25/03/2019 | 380.00p | 389.00p | 362.60p | 364.60p | 1088080 |
22/03/2019 | 402.40p | 408.60p | 373.40p | 387.60p | 1382973 |
21/03/2019 | 427.40p | 435.00p | 390.89p | 399.20p | 1704440 |
20/03/2019 | 480.00p | 486.04p | 422.04p | 429.40p | 3551999 |
19/03/2019 | 493.80p | 502.50p | 481.40p | 484.00p | 491100 |
18/03/2019 | 502.00p | 515.00p | 480.80p | 484.00p | 796019 |
15/03/2019 | 470.80p | 502.50p | 462.20p | 502.50p | 4035733 |
14/03/2019 | 460.00p | 483.20p | 460.00p | 462.20p | 562141 |
13/03/2019 | 438.00p | 464.40p | 435.00p | 462.20p | 824695 |
12/03/2019 | 436.00p | 445.00p | 430.20p | 437.80p | 841047 |
11/03/2019 | 438.80p | 454.20p | 405.80p | 437.40p | 1766552 |
08/03/2019 | 494.60p | 506.00p | 489.60p | 497.20p | 658004 |
07/03/2019 | 530.00p | 531.50p | 505.50p | 505.50p | 442999 |
06/03/2019 | 528.50p | 535.18p | 521.00p | 530.50p | 311679 |
05/03/2019 | 534.00p | 547.00p | 523.00p | 523.50p | 640521 |
04/03/2019 | 540.00p | 541.50p | 528.00p | 532.50p | 319554 |
01/03/2019 | 529.50p | 536.50p | 521.50p | 531.50p | 269556 |
28/02/2019 | 529.50p | 532.50p | 519.00p | 521.50p | 346321 |
27/02/2019 | 515.50p | 527.00p | 512.00p | 524.50p | 360364 |
26/02/2019 | 520.00p | 530.87p | 506.50p | 518.50p | 375700 |
25/02/2019 | 508.50p | 519.00p | 502.00p | 511.50p | 264883 |
22/02/2019 | 493.40p | 517.50p | 493.40p | 508.50p | 240399 |
21/02/2019 | 507.00p | 515.75p | 501.00p | 502.50p | 584833 |
20/02/2019 | 516.50p | 516.50p | 500.00p | 507.00p | 475476 |
19/02/2019 | 489.80p | 505.50p | 489.80p | 504.50p | 194448 |
18/02/2019 | 503.00p | 504.95p | 490.60p | 502.00p | 392161 |
15/02/2019 | 508.00p | 513.00p | 497.00p | 507.50p | 191163 |
14/02/2019 | 505.00p | 517.50p | 491.60p | 500.00p | 420405 |
13/02/2019 | 497.20p | 513.00p | 497.20p | 510.50p | 244886 |
12/02/2019 | 490.80p | 507.00p | 487.10p | 500.00p | 252328 |
11/02/2019 | 498.80p | 500.50p | 483.00p | 490.00p | 352253 |
08/02/2019 | 500.00p | 500.88p | 486.92p | 489.40p | 572502 |
07/02/2019 | 499.80p | 512.82p | 498.60p | 498.80p | 343953 |
06/02/2019 | 503.50p | 512.62p | 498.00p | 505.00p | 205900 |
05/02/2019 | 531.50p | 531.50p | 504.50p | 508.00p | 284189 |
04/02/2019 | 507.50p | 524.00p | 501.00p | 521.00p | 425871 |
01/02/2019 | 521.50p | 523.33p | 503.50p | 513.00p | 452078 |
31/01/2019 | 540.00p | 540.00p | 508.50p | 516.00p | 429422 |
30/01/2019 | 519.50p | 538.00p | 502.00p | 535.50p | 505563 |
29/01/2019 | 500.50p | 528.00p | 500.00p | 519.50p | 337735 |
28/01/2019 | 517.00p | 524.00p | 497.60p | 502.50p | 640628 |
25/01/2019 | 525.00p | 533.50p | 518.00p | 524.00p | 198471 |
24/01/2019 | 530.00p | 533.75p | 518.50p | 525.00p | 340666 |
23/01/2019 | 522.00p | 540.00p | 518.25p | 532.00p | 396239 |
22/01/2019 | 521.50p | 538.00p | 516.00p | 527.50p | 494665 |
21/01/2019 | 515.50p | 532.78p | 515.00p | 523.50p | 424887 |
18/01/2019 | 502.00p | 525.00p | 501.74p | 516.00p | 655762 |
17/01/2019 | 508.00p | 518.50p | 497.50p | 503.50p | 327856 |
16/01/2019 | 501.00p | 517.00p | 477.20p | 515.50p | 451924 |
15/01/2019 | 516.50p | 524.50p | 502.50p | 502.50p | 331548 |
14/01/2019 | 521.00p | 525.71p | 502.99p | 511.00p | 624014 |
11/01/2019 | 521.50p | 532.00p | 511.30p | 529.00p | 786653 |
10/01/2019 | 518.50p | 527.00p | 507.00p | 520.50p | 776476 |
09/01/2019 | 509.00p | 533.00p | 496.60p | 514.00p | 955070 |
08/01/2019 | 447.00p | 514.50p | 447.00p | 510.00p | 1601161 |
07/01/2019 | 430.40p | 459.20p | 422.23p | 453.40p | 1250536 |
04/01/2019 | 404.40p | 443.00p | 395.20p | 431.40p | 897017 |
03/01/2019 | 408.20p | 415.91p | 400.75p | 401.60p | 468710 |
02/01/2019 | 404.60p | 409.60p | 389.00p | 409.20p | 551442 |
31/12/2018 | 414.00p | 414.00p | 401.60p | 408.00p | 249968 |
28/12/2018 | 400.80p | 412.20p | 397.45p | 410.00p | 571065 |
27/12/2018 | 410.40p | 410.40p | 378.00p | 397.00p | 858737 |
24/12/2018 | 389.20p | 406.80p | 389.20p | 404.00p | 751287 |
21/12/2018 | 386.40p | 400.74p | 369.80p | 395.80p | 5626486 |
20/12/2018 | 345.00p | 394.60p | 335.00p | 391.20p | 3826280 |
19/12/2018 | 414.00p | 414.00p | 385.00p | 385.00p | 1598312 |
18/12/2018 | 407.00p | 414.40p | 400.00p | 414.40p | 1800142 |
17/12/2018 | 411.20p | 413.80p | 405.20p | 409.80p | 1339904 |
14/12/2018 | 407.00p | 411.80p | 402.20p | 411.80p | 1678549 |
13/12/2018 | 406.20p | 420.00p | 397.48p | 407.20p | 2516435 |
12/12/2018 | 393.80p | 412.60p | 390.40p | 408.00p | 1576012 |
11/12/2018 | 374.80p | 402.00p | 365.00p | 394.40p | 1457091 |
10/12/2018 | 380.00p | 389.00p | 364.00p | 376.40p | 1543029 |
07/12/2018 | 392.60p | 404.00p | 380.00p | 382.00p | 1631781 |
06/12/2018 | 395.20p | 412.00p | 377.40p | 392.00p | 1866361 |
05/12/2018 | 413.60p | 440.55p | 387.40p | 407.80p | 1817651 |
04/12/2018 | 435.73p | 446.34p | 376.90p | 420.20p | 4470017 |
03/12/2018 | 501.18p | 549.33p | 438.29p | 438.29p | 2149531 |
30/11/2018 | 746.36p | 746.36p | 491.84p | 499.21p | 2332832 |
29/11/2018 | 758.65p | 764.05p | 722.29p | 739.49p | 238257 |
28/11/2018 | 771.92p | 771.92p | 735.55p | 743.91p | 169786 |
27/11/2018 | 763.56p | 767.98p | 740.96p | 767.98p | 232612 |
26/11/2018 | 760.12p | 767.49p | 745.87p | 759.63p | 228711 |
23/11/2018 | 745.87p | 762.09p | 733.59p | 749.80p | 353238 |
22/11/2018 | 769.46p | 781.71p | 741.14p | 751.77p | 639562 |
21/11/2018 | 792.55p | 800.90p | 776.34p | 776.34p | 331414 |
20/11/2018 | 810.73p | 829.03p | 784.64p | 799.92p | 437113 |
19/11/2018 | 840.70p | 851.51p | 807.73p | 824.49p | 418953 |
16/11/2018 | 810.73p | 854.46p | 810.73p | 841.20p | 505996 |
15/11/2018 | 860.36p | 879.03p | 787.64p | 810.73p | 519348 |
14/11/2018 | 876.57p | 876.57p | 859.87p | 859.87p | 255113 |
13/11/2018 | 879.03p | 895.74p | 871.98p | 874.61p | 208530 |
12/11/2018 | 919.81p | 919.81p | 881.40p | 883.94p | 202368 |
09/11/2018 | 909.99p | 919.32p | 902.37p | 910.48p | 335104 |
08/11/2018 | 892.79p | 909.99p | 887.92p | 901.63p | 246272 |
07/11/2018 | 902.61p | 922.76p | 878.29p | 893.28p | 339121 |
06/11/2018 | 899.67p | 917.36p | 897.70p | 901.14p | 331068 |
05/11/2018 | 897.70p | 914.64p | 892.30p | 907.04p | 174467 |
02/11/2018 | 918.34p | 932.69p | 904.09p | 904.09p | 324654 |
01/11/2018 | 869.69p | 910.48p | 859.87p | 908.02p | 358914 |
31/10/2018 | 889.84p | 891.81p | 842.67p | 861.34p | 313713 |
30/10/2018 | 847.58p | 885.16p | 842.67p | 879.52p | 263100 |
29/10/2018 | 817.12p | 854.46p | 817.12p | 840.21p | 298641 |
26/10/2018 | 842.18p | 842.18p | 805.82p | 818.10p | 347542 |
25/10/2018 | 847.09p | 849.55p | 834.56p | 837.27p | 149558 |
24/10/2018 | 867.24p | 867.24p | 840.21p | 843.16p | 169843 |
23/10/2018 | 856.92p | 875.59p | 847.52p | 849.55p | 309788 |
22/10/2018 | 867.24p | 896.72p | 867.24p | 870.68p | 371749 |
19/10/2018 | 853.97p | 879.52p | 846.60p | 879.52p | 486567 |
18/10/2018 | 894.75p | 906.55p | 856.43p | 859.87p | 277185 |
17/10/2018 | 896.72p | 921.78p | 884.23p | 897.21p | 316848 |
16/10/2018 | 863.80p | 904.58p | 853.73p | 902.12p | 330650 |
15/10/2018 | 849.55p | 859.38p | 835.93p | 852.01p | 334995 |
*Close Price adjusted for both dividends and splits