Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/08/2019 | 97.00p | 97.95p | 90.20p | 91.80p | 439686 |
21/08/2019 | 90.00p | 96.80p | 90.00p | 95.80p | 376639 |
20/08/2019 | 92.00p | 94.85p | 88.86p | 90.10p | 400567 |
19/08/2019 | 80.80p | 95.80p | 79.59p | 95.80p | 571394 |
16/08/2019 | 80.00p | 83.20p | 79.20p | 83.20p | 370243 |
15/08/2019 | 80.40p | 83.00p | 78.25p | 83.00p | 378546 |
14/08/2019 | 84.80p | 87.00p | 83.20p | 84.60p | 100454 |
13/08/2019 | 86.00p | 87.00p | 82.00p | 84.80p | 294384 |
12/08/2019 | 91.20p | 92.60p | 82.50p | 89.70p | 642774 |
09/08/2019 | 95.00p | 95.96p | 91.00p | 93.00p | 310982 |
08/08/2019 | 82.00p | 92.00p | 79.00p | 91.40p | 918146 |
07/08/2019 | 80.20p | 85.00p | 57.43p | 77.20p | 2968676 |
06/08/2019 | 88.40p | 90.80p | 76.88p | 81.00p | 1285026 |
05/08/2019 | 90.00p | 91.00p | 83.40p | 89.00p | 960860 |
02/08/2019 | 93.00p | 94.80p | 88.25p | 91.50p | 589172 |
01/08/2019 | 97.00p | 97.80p | 91.21p | 96.00p | 277786 |
31/07/2019 | 98.40p | 101.07p | 96.20p | 97.90p | 135231 |
30/07/2019 | 96.00p | 100.00p | 96.00p | 99.10p | 121880 |
29/07/2019 | 98.00p | 100.00p | 97.40p | 99.60p | 209930 |
26/07/2019 | 98.00p | 100.00p | 98.00p | 99.30p | 81247 |
25/07/2019 | 98.00p | 99.60p | 98.00p | 98.90p | 859708 |
24/07/2019 | 99.60p | 99.82p | 98.00p | 98.90p | 177912 |
23/07/2019 | 97.00p | 100.00p | 95.60p | 98.40p | 209195 |
22/07/2019 | 98.20p | 101.00p | 95.00p | 97.60p | 190666 |
19/07/2019 | 101.00p | 101.29p | 98.72p | 100.00p | 139643 |
18/07/2019 | 97.00p | 101.00p | 97.00p | 99.70p | 175374 |
17/07/2019 | 98.00p | 102.90p | 98.00p | 99.10p | 231282 |
16/07/2019 | 98.20p | 102.50p | 98.20p | 100.25p | 600386 |
15/07/2019 | 99.00p | 102.63p | 99.00p | 101.00p | 149669 |
12/07/2019 | 104.00p | 104.82p | 100.50p | 102.50p | 736504 |
11/07/2019 | 102.00p | 104.25p | 96.24p | 104.25p | 74509 |
10/07/2019 | 102.00p | 102.50p | 97.21p | 98.85p | 130368 |
09/07/2019 | 97.20p | 102.50p | 93.66p | 99.40p | 480712 |
08/07/2019 | 102.00p | 104.53p | 97.42p | 99.50p | 243423 |
05/07/2019 | 99.00p | 105.00p | 97.20p | 102.50p | 389773 |
04/07/2019 | 99.20p | 100.94p | 97.00p | 99.10p | 86472 |
03/07/2019 | 95.00p | 101.00p | 95.00p | 100.40p | 188263 |
02/07/2019 | 99.80p | 100.00p | 96.23p | 97.80p | 219554 |
01/07/2019 | 102.00p | 104.50p | 101.35p | 101.35p | 106319 |
28/06/2019 | 104.00p | 109.00p | 102.00p | 104.00p | 180231 |
27/06/2019 | 103.50p | 104.50p | 98.23p | 102.50p | 296931 |
26/06/2019 | 99.20p | 106.00p | 99.20p | 103.75p | 229931 |
25/06/2019 | 103.50p | 106.00p | 97.60p | 104.25p | 208973 |
24/06/2019 | 103.00p | 107.00p | 103.00p | 107.00p | 48779 |
21/06/2019 | 103.00p | 107.50p | 103.00p | 104.50p | 152387 |
20/06/2019 | 107.00p | 109.00p | 105.00p | 106.75p | 224077 |
19/06/2019 | 103.00p | 107.51p | 98.37p | 105.50p | 459701 |
18/06/2019 | 110.00p | 110.00p | 105.60p | 107.75p | 282261 |
17/06/2019 | 103.50p | 109.50p | 103.50p | 108.25p | 233562 |
14/06/2019 | 105.00p | 111.87p | 104.09p | 106.00p | 131920 |
13/06/2019 | 106.00p | 113.50p | 100.52p | 108.00p | 889386 |
12/06/2019 | 106.00p | 111.93p | 106.00p | 110.00p | 250403 |
11/06/2019 | 112.00p | 114.00p | 106.22p | 108.75p | 276492 |
10/06/2019 | 105.00p | 115.00p | 104.15p | 112.25p | 997774 |
07/06/2019 | 103.50p | 105.00p | 102.00p | 103.25p | 173633 |
06/06/2019 | 103.00p | 106.46p | 98.51p | 105.00p | 1641724 |
05/06/2019 | 90.00p | 102.50p | 90.00p | 100.00p | 916004 |
04/06/2019 | 92.00p | 96.00p | 90.97p | 93.40p | 254583 |
03/06/2019 | 95.00p | 95.00p | 88.08p | 92.00p | 210394 |
31/05/2019 | 94.20p | 95.80p | 91.25p | 93.50p | 220569 |
30/05/2019 | 90.20p | 96.00p | 90.00p | 95.10p | 382783 |
29/05/2019 | 93.00p | 96.40p | 90.12p | 92.40p | 410548 |
28/05/2019 | 96.00p | 102.00p | 92.90p | 95.80p | 857578 |
24/05/2019 | 91.80p | 92.00p | 90.25p | 92.00p | 399178 |
23/05/2019 | 92.00p | 95.80p | 88.00p | 94.00p | 338779 |
22/05/2019 | 93.20p | 96.00p | 93.20p | 94.10p | 86863 |
21/05/2019 | 95.60p | 96.00p | 94.00p | 94.70p | 107011 |
20/05/2019 | 95.80p | 97.80p | 94.19p | 96.00p | 209691 |
17/05/2019 | 95.00p | 95.88p | 91.20p | 92.60p | 184436 |
16/05/2019 | 95.00p | 97.80p | 95.00p | 97.80p | 381282 |
15/05/2019 | 91.80p | 100.00p | 91.80p | 98.00p | 516495 |
14/05/2019 | 92.20p | 94.98p | 85.85p | 93.60p | 659203 |
13/05/2019 | 96.20p | 97.00p | 92.23p | 93.50p | 128955 |
10/05/2019 | 92.00p | 98.00p | 91.10p | 95.50p | 301519 |
09/05/2019 | 96.80p | 97.50p | 86.19p | 94.00p | 540252 |
08/05/2019 | 100.00p | 102.25p | 89.25p | 100.00p | 633086 |
07/05/2019 | 107.00p | 111.72p | 97.68p | 99.75p | 685190 |
03/05/2019 | 108.00p | 110.80p | 106.12p | 109.00p | 382658 |
02/05/2019 | 112.50p | 113.25p | 110.35p | 111.00p | 439000 |
01/05/2019 | 115.00p | 117.50p | 108.25p | 111.25p | 702268 |
30/04/2019 | 104.00p | 116.99p | 104.00p | 115.75p | 1066611 |
29/04/2019 | 100.00p | 108.00p | 99.05p | 108.00p | 1162096 |
26/04/2019 | 98.40p | 100.00p | 97.55p | 99.50p | 254451 |
25/04/2019 | 100.00p | 101.00p | 98.55p | 99.55p | 168912 |
24/04/2019 | 98.00p | 101.00p | 97.00p | 99.00p | 617003 |
23/04/2019 | 101.00p | 101.00p | 99.00p | 100.25p | 440191 |
18/04/2019 | 100.00p | 101.75p | 99.06p | 100.10p | 240367 |
17/04/2019 | 100.00p | 102.25p | 98.40p | 99.40p | 470578 |
16/04/2019 | 101.00p | 102.00p | 99.08p | 100.00p | 386321 |
15/04/2019 | 102.00p | 105.70p | 98.00p | 101.75p | 579002 |
12/04/2019 | 100.00p | 106.50p | 100.00p | 104.75p | 875683 |
11/04/2019 | 100.00p | 105.42p | 100.00p | 102.00p | 1635354 |
10/04/2019 | 94.80p | 104.00p | 94.03p | 100.00p | 704395 |
09/04/2019 | 102.00p | 103.40p | 95.52p | 96.90p | 437560 |
08/04/2019 | 103.00p | 106.00p | 101.05p | 102.50p | 915754 |
05/04/2019 | 100.50p | 103.50p | 100.50p | 102.75p | 521784 |
04/04/2019 | 102.00p | 105.50p | 100.50p | 103.00p | 1574940 |
03/04/2019 | 100.00p | 106.84p | 96.20p | 104.00p | 941384 |
02/04/2019 | 102.00p | 103.50p | 101.00p | 102.75p | 441955 |
01/04/2019 | 98.00p | 108.50p | 97.81p | 105.00p | 1353448 |
29/03/2019 | 90.50p | 99.00p | 89.63p | 98.00p | 549502 |
28/03/2019 | 89.00p | 92.00p | 88.95p | 91.25p | 224013 |
27/03/2019 | 87.00p | 90.89p | 87.00p | 89.00p | 481374 |
26/03/2019 | 90.00p | 91.00p | 89.35p | 90.00p | 254900 |
25/03/2019 | 86.00p | 94.49p | 85.75p | 91.50p | 516673 |
22/03/2019 | 95.00p | 95.00p | 87.50p | 88.75p | 193882 |
21/03/2019 | 85.00p | 97.55p | 83.97p | 95.75p | 787251 |
20/03/2019 | 75.00p | 89.00p | 74.61p | 86.00p | 906071 |
19/03/2019 | 75.00p | 76.46p | 74.14p | 76.25p | 93516 |
18/03/2019 | 74.00p | 76.50p | 74.00p | 76.25p | 226608 |
15/03/2019 | 73.00p | 77.00p | 73.00p | 76.50p | 188632 |
14/03/2019 | 73.00p | 76.50p | 73.00p | 75.75p | 233944 |
13/03/2019 | 73.00p | 77.00p | 73.00p | 76.25p | 69762 |
12/03/2019 | 77.00p | 77.00p | 75.14p | 76.00p | 108722 |
11/03/2019 | 76.00p | 81.49p | 75.96p | 78.00p | 316156 |
08/03/2019 | 74.00p | 76.70p | 72.61p | 75.50p | 413334 |
07/03/2019 | 75.00p | 75.00p | 72.50p | 74.50p | 234330 |
06/03/2019 | 77.00p | 77.86p | 75.10p | 76.50p | 187017 |
05/03/2019 | 79.00p | 80.00p | 75.20p | 79.00p | 316913 |
04/03/2019 | 68.00p | 85.25p | 67.97p | 80.25p | 1062778 |
01/03/2019 | 72.00p | 72.00p | 65.00p | 68.25p | 289468 |
28/02/2019 | 72.00p | 72.85p | 71.03p | 71.75p | 173477 |
27/02/2019 | 73.50p | 73.87p | 72.00p | 73.75p | 64781 |
26/02/2019 | 75.00p | 75.00p | 70.55p | 73.25p | 97840 |
25/02/2019 | 76.00p | 76.70p | 75.50p | 75.50p | 111608 |
22/02/2019 | 75.00p | 77.24p | 75.00p | 76.75p | 118340 |
21/02/2019 | 76.00p | 77.00p | 75.65p | 76.25p | 136324 |
20/02/2019 | 75.00p | 77.00p | 75.00p | 76.25p | 169315 |
19/02/2019 | 74.00p | 78.00p | 73.65p | 76.00p | 338321 |
18/02/2019 | 76.00p | 78.00p | 75.00p | 76.00p | 68703 |
15/02/2019 | 77.00p | 78.00p | 76.45p | 76.50p | 39987 |
14/02/2019 | 78.00p | 78.72p | 75.50p | 78.00p | 26341 |
13/02/2019 | 78.50p | 79.00p | 77.54p | 78.50p | 160611 |
12/02/2019 | 75.00p | 78.65p | 73.03p | 77.00p | 390794 |
11/02/2019 | 76.50p | 77.65p | 74.00p | 76.50p | 256356 |
08/02/2019 | 79.00p | 79.65p | 79.00p | 79.50p | 77305 |
07/02/2019 | 79.00p | 81.49p | 79.00p | 81.00p | 160358 |
06/02/2019 | 81.00p | 82.00p | 80.00p | 81.00p | 130783 |
05/02/2019 | 78.00p | 83.00p | 77.94p | 81.75p | 376762 |
04/02/2019 | 85.00p | 86.75p | 79.00p | 80.25p | 308300 |
01/02/2019 | 76.00p | 88.00p | 76.00p | 84.75p | 370531 |
31/01/2019 | 78.50p | 78.50p | 75.00p | 76.50p | 37184 |
30/01/2019 | 75.00p | 80.47p | 75.00p | 78.00p | 167583 |
29/01/2019 | 81.00p | 83.10p | 80.00p | 80.50p | 88832 |
28/01/2019 | 83.00p | 86.00p | 81.00p | 81.75p | 109123 |
25/01/2019 | 77.00p | 82.99p | 75.90p | 81.75p | 234904 |
24/01/2019 | 78.00p | 78.00p | 73.08p | 74.75p | 70072 |
23/01/2019 | 83.50p | 85.50p | 80.50p | 81.25p | 70119 |
22/01/2019 | 80.00p | 90.00p | 79.94p | 84.75p | 307129 |
21/01/2019 | 73.00p | 79.94p | 72.85p | 78.50p | 74153 |
18/01/2019 | 70.00p | 71.50p | 68.50p | 70.75p | 424227 |
17/01/2019 | 67.20p | 68.49p | 67.20p | 68.25p | 8341 |
16/01/2019 | 68.50p | 68.50p | 68.25p | 68.25p | 2000 |
15/01/2019 | 67.66p | 68.60p | 67.12p | 68.00p | 29228 |
14/01/2019 | 69.50p | 69.50p | 67.62p | 68.25p | 7473 |
11/01/2019 | 69.00p | 69.00p | 68.00p | 68.25p | 50527 |
10/01/2019 | 70.00p | 70.00p | 68.25p | 68.25p | 17627 |
09/01/2019 | 69.50p | 69.50p | 68.25p | 68.25p | 20294 |
08/01/2019 | 69.00p | 69.70p | 67.25p | 68.00p | 46627 |
07/01/2019 | 69.00p | 69.00p | 67.25p | 67.25p | 13144 |
04/01/2019 | 69.00p | 69.00p | 68.00p | 68.00p | 24500 |
03/01/2019 | 68.50p | 68.50p | 67.50p | 67.50p | 2128 |
02/01/2019 | 71.00p | 71.00p | 67.00p | 67.50p | 169054 |
31/12/2018 | 70.34p | 70.50p | 70.34p | 70.50p | 9960 |
28/12/2018 | 70.00p | 71.00p | 67.59p | 70.75p | 92379 |
27/12/2018 | 71.13p | 71.75p | 70.00p | 71.50p | 17940 |
24/12/2018 | 71.00p | 72.00p | 69.04p | 71.50p | 91029 |
21/12/2018 | 66.50p | 74.00p | 65.00p | 69.25p | 195082 |
20/12/2018 | 61.00p | 66.50p | 60.80p | 63.50p | 180046 |
19/12/2018 | 57.00p | 61.50p | 57.00p | 59.25p | 105327 |
*Close Price adjusted for both dividends and splits