Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/08/2019 | 49.89p | 50.35p | 49.73p | 49.99p | 183321920 |
22/08/2019 | 49.13p | 50.04p | 49.11p | 49.70p | 134234768 |
21/08/2019 | 49.70p | 49.97p | 49.52p | 49.52p | 119552376 |
20/08/2019 | 49.65p | 50.37p | 49.64p | 49.72p | 143859520 |
19/08/2019 | 49.83p | 50.18p | 49.59p | 49.94p | 150651424 |
16/08/2019 | 48.58p | 49.67p | 48.52p | 49.65p | 150026272 |
15/08/2019 | 48.91p | 49.00p | 48.16p | 48.58p | 170590080 |
14/08/2019 | 48.70p | 49.23p | 48.41p | 48.68p | 217354864 |
13/08/2019 | 48.35p | 49.25p | 48.23p | 48.97p | 149961744 |
12/08/2019 | 49.88p | 49.96p | 48.72p | 48.74p | 152285376 |
09/08/2019 | 49.26p | 49.68p | 48.95p | 49.50p | 154853952 |
08/08/2019 | 48.80p | 49.81p | 48.54p | 49.76p | 187152048 |
07/08/2019 | 50.34p | 50.80p | 49.88p | 50.24p | 164665568 |
06/08/2019 | 50.23p | 51.12p | 49.85p | 50.24p | 160012816 |
05/08/2019 | 50.45p | 50.88p | 49.83p | 50.18p | 181424320 |
02/08/2019 | 52.37p | 52.39p | 51.26p | 51.26p | 219371216 |
01/08/2019 | 53.02p | 53.95p | 52.56p | 52.84p | 199467344 |
31/07/2019 | 52.71p | 53.68p | 52.14p | 53.33p | 358824256 |
30/07/2019 | 56.30p | 56.63p | 54.95p | 55.08p | 196159792 |
29/07/2019 | 55.81p | 56.59p | 55.81p | 56.18p | 159022256 |
26/07/2019 | 56.91p | 56.97p | 55.96p | 55.99p | 151408608 |
25/07/2019 | 57.02p | 57.49p | 56.59p | 56.77p | 122890376 |
24/07/2019 | 56.51p | 57.42p | 56.51p | 56.97p | 126157856 |
23/07/2019 | 56.99p | 57.31p | 56.56p | 57.00p | 122105520 |
22/07/2019 | 57.10p | 57.30p | 56.53p | 56.72p | 96367232 |
19/07/2019 | 57.44p | 57.67p | 56.64p | 56.79p | 117524672 |
18/07/2019 | 57.07p | 57.77p | 57.07p | 57.39p | 83935120 |
17/07/2019 | 57.98p | 58.31p | 57.45p | 57.69p | 103044000 |
16/07/2019 | 56.98p | 58.29p | 56.89p | 57.98p | 119283632 |
15/07/2019 | 57.60p | 58.08p | 57.32p | 57.85p | 86045568 |
12/07/2019 | 58.04p | 58.57p | 57.64p | 57.68p | 111449208 |
11/07/2019 | 58.16p | 58.27p | 57.73p | 57.76p | 107266520 |
10/07/2019 | 57.99p | 58.72p | 57.93p | 57.97p | 99526256 |
09/07/2019 | 57.66p | 57.97p | 57.32p | 57.79p | 83298208 |
08/07/2019 | 58.11p | 58.56p | 57.46p | 57.71p | 95753336 |
05/07/2019 | 58.49p | 58.68p | 57.74p | 57.83p | 113515464 |
04/07/2019 | 58.20p | 58.67p | 57.92p | 58.26p | 86322192 |
03/07/2019 | 57.89p | 58.39p | 57.63p | 58.26p | 107444584 |
02/07/2019 | 57.48p | 57.86p | 57.11p | 57.64p | 95633736 |
01/07/2019 | 57.77p | 57.77p | 57.18p | 57.23p | 116460880 |
28/06/2019 | 57.18p | 57.43p | 56.51p | 56.59p | 158119840 |
27/06/2019 | 57.31p | 57.63p | 56.16p | 56.86p | 153365056 |
26/06/2019 | 56.50p | 57.17p | 56.28p | 56.91p | 105561328 |
25/06/2019 | 56.39p | 56.91p | 56.23p | 56.70p | 129973544 |
24/06/2019 | 58.10p | 58.29p | 57.00p | 57.00p | 172136688 |
21/06/2019 | 58.28p | 58.85p | 57.87p | 58.10p | 258817216 |
20/06/2019 | 59.20p | 59.41p | 58.28p | 58.39p | 118677264 |
19/06/2019 | 58.04p | 59.20p | 58.02p | 59.20p | 149244768 |
18/06/2019 | 57.63p | 58.51p | 57.24p | 58.07p | 117884032 |
17/06/2019 | 57.91p | 58.19p | 57.66p | 57.94p | 83865216 |
14/06/2019 | 57.73p | 58.03p | 57.41p | 57.70p | 117096552 |
13/06/2019 | 57.70p | 58.13p | 57.36p | 58.05p | 119724464 |
12/06/2019 | 57.40p | 58.22p | 57.35p | 57.98p | 132105952 |
11/06/2019 | 58.21p | 58.70p | 57.99p | 58.05p | 113914688 |
10/06/2019 | 58.04p | 58.59p | 57.58p | 58.39p | 95789008 |
07/06/2019 | 57.42p | 58.06p | 57.30p | 57.61p | 103038456 |
06/06/2019 | 57.86p | 58.18p | 56.89p | 57.23p | 145202432 |
05/06/2019 | 57.94p | 58.12p | 56.93p | 57.81p | 161511264 |
04/06/2019 | 56.83p | 58.34p | 56.68p | 57.89p | 228843184 |
03/06/2019 | 56.55p | 57.31p | 56.50p | 57.05p | 148825456 |
31/05/2019 | 56.99p | 57.54p | 56.60p | 57.26p | 211216624 |
30/05/2019 | 57.80p | 58.12p | 57.52p | 57.64p | 107698056 |
29/05/2019 | 57.50p | 57.67p | 57.24p | 57.49p | 97601072 |
28/05/2019 | 58.81p | 58.92p | 57.55p | 57.63p | 194583536 |
24/05/2019 | 58.15p | 58.85p | 58.10p | 58.52p | 127211488 |
23/05/2019 | 58.65p | 58.65p | 57.52p | 57.85p | 189999568 |
22/05/2019 | 60.54p | 60.60p | 59.15p | 59.15p | 191795920 |
21/05/2019 | 60.80p | 60.90p | 60.13p | 60.52p | 274334016 |
20/05/2019 | 60.10p | 60.59p | 59.19p | 59.50p | 150530336 |
17/05/2019 | 60.89p | 61.45p | 60.32p | 60.34p | 134052440 |
16/05/2019 | 60.81p | 61.59p | 60.69p | 61.51p | 107975928 |
15/05/2019 | 61.14p | 61.19p | 60.30p | 60.98p | 89912552 |
14/05/2019 | 59.92p | 60.91p | 59.92p | 60.64p | 115168224 |
13/05/2019 | 61.05p | 61.07p | 59.66p | 59.79p | 130077472 |
10/05/2019 | 61.28p | 61.80p | 60.82p | 61.05p | 82893472 |
09/05/2019 | 61.43p | 61.49p | 60.68p | 60.89p | 191780064 |
08/05/2019 | 61.53p | 61.95p | 61.19p | 61.82p | 101526416 |
07/05/2019 | 62.10p | 62.60p | 61.52p | 61.81p | 156606880 |
03/05/2019 | 63.11p | 63.24p | 62.37p | 62.64p | 82265184 |
02/05/2019 | 61.80p | 63.37p | 61.61p | 62.80p | 141834544 |
01/05/2019 | 63.25p | 63.81p | 63.01p | 63.60p | 85578328 |
30/04/2019 | 63.20p | 63.75p | 62.57p | 62.57p | 157068480 |
29/04/2019 | 63.07p | 63.92p | 63.02p | 63.60p | 112829840 |
26/04/2019 | 63.00p | 63.10p | 62.58p | 63.00p | 175660368 |
25/04/2019 | 64.27p | 64.32p | 63.23p | 63.61p | 152377760 |
24/04/2019 | 65.27p | 65.52p | 64.41p | 64.76p | 178080208 |
23/04/2019 | 66.53p | 66.53p | 65.11p | 65.57p | 160523552 |
18/04/2019 | 66.67p | 66.79p | 65.58p | 65.90p | 130024408 |
17/04/2019 | 66.00p | 66.70p | 65.81p | 66.57p | 159571952 |
16/04/2019 | 65.42p | 66.01p | 65.24p | 65.84p | 151399216 |
15/04/2019 | 65.44p | 65.47p | 65.00p | 65.17p | 113428336 |
12/04/2019 | 64.10p | 65.05p | 64.00p | 64.80p | 174764224 |
11/04/2019 | 63.30p | 64.31p | 63.12p | 64.14p | 148060640 |
10/04/2019 | 63.09p | 63.32p | 62.70p | 62.80p | 81094984 |
09/04/2019 | 62.38p | 63.38p | 62.37p | 62.92p | 142560624 |
08/04/2019 | 62.00p | 62.87p | 61.85p | 62.62p | 129369600 |
05/04/2019 | 62.45p | 62.90p | 62.08p | 62.21p | 151627344 |
04/04/2019 | 63.37p | 63.38p | 62.34p | 62.62p | 168472768 |
03/04/2019 | 64.12p | 65.54p | 63.92p | 64.88p | 207633280 |
02/04/2019 | 63.20p | 63.92p | 62.63p | 63.40p | 130588856 |
01/04/2019 | 62.90p | 63.04p | 62.49p | 62.90p | 128942448 |
29/03/2019 | 62.30p | 62.50p | 61.25p | 62.14p | 178213472 |
28/03/2019 | 62.71p | 63.08p | 61.94p | 61.94p | 125659472 |
27/03/2019 | 61.74p | 62.80p | 61.49p | 62.40p | 146899312 |
26/03/2019 | 61.70p | 62.45p | 61.17p | 61.46p | 176610752 |
25/03/2019 | 62.20p | 62.55p | 61.61p | 62.03p | 108907360 |
22/03/2019 | 63.18p | 63.68p | 61.95p | 62.31p | 150930960 |
21/03/2019 | 64.49p | 64.52p | 62.55p | 63.22p | 198926272 |
20/03/2019 | 65.54p | 65.66p | 64.38p | 65.05p | 149319216 |
19/03/2019 | 65.59p | 66.08p | 65.38p | 65.43p | 131394240 |
18/03/2019 | 65.00p | 66.21p | 64.85p | 65.37p | 192964464 |
15/03/2019 | 64.00p | 65.05p | 63.81p | 64.84p | 245088160 |
14/03/2019 | 62.80p | 64.12p | 62.77p | 63.80p | 209550208 |
13/03/2019 | 62.22p | 62.81p | 61.78p | 62.57p | 114998656 |
12/03/2019 | 62.50p | 63.92p | 62.24p | 62.34p | 158150976 |
11/03/2019 | 62.30p | 62.51p | 61.71p | 61.79p | 113133416 |
08/03/2019 | 61.43p | 62.06p | 61.32p | 61.87p | 75703768 |
07/03/2019 | 62.42p | 63.01p | 61.27p | 62.15p | 108286888 |
06/03/2019 | 62.66p | 62.96p | 62.11p | 62.91p | 123219488 |
05/03/2019 | 63.50p | 63.50p | 62.50p | 62.92p | 129327888 |
04/03/2019 | 62.50p | 63.53p | 62.48p | 63.07p | 124616928 |
01/03/2019 | 64.00p | 64.03p | 62.81p | 62.85p | 159839872 |
28/02/2019 | 62.64p | 63.63p | 62.25p | 63.54p | 200578224 |
27/02/2019 | 61.90p | 63.22p | 61.53p | 62.88p | 228567232 |
26/02/2019 | 60.13p | 62.12p | 60.09p | 61.90p | 190801200 |
25/02/2019 | 60.38p | 60.73p | 59.93p | 60.53p | 78764104 |
22/02/2019 | 60.03p | 60.60p | 59.80p | 60.00p | 123626160 |
21/02/2019 | 61.97p | 62.00p | 59.71p | 60.33p | 174766544 |
20/02/2019 | 59.50p | 61.82p | 58.48p | 61.13p | 280288896 |
19/02/2019 | 58.38p | 58.82p | 57.98p | 58.37p | 110628272 |
18/02/2019 | 58.28p | 58.67p | 58.08p | 58.32p | 73517376 |
15/02/2019 | 57.23p | 58.70p | 57.23p | 58.44p | 143123344 |
14/02/2019 | 58.03p | 58.21p | 57.39p | 57.40p | 86792096 |
13/02/2019 | 58.00p | 58.35p | 57.73p | 57.86p | 97864720 |
12/02/2019 | 57.67p | 58.16p | 57.61p | 57.96p | 109724912 |
11/02/2019 | 57.40p | 57.97p | 56.98p | 57.72p | 101648976 |
08/02/2019 | 57.20p | 57.69p | 56.85p | 56.88p | 99373424 |
07/02/2019 | 58.22p | 58.29p | 57.20p | 57.20p | 125878088 |
06/02/2019 | 57.82p | 58.44p | 57.63p | 58.26p | 103933432 |
05/02/2019 | 57.85p | 58.40p | 57.52p | 58.04p | 124602048 |
04/02/2019 | 58.27p | 58.32p | 57.27p | 57.81p | 121255168 |
01/02/2019 | 58.10p | 58.37p | 57.32p | 58.18p | 108733064 |
31/01/2019 | 57.60p | 58.32p | 57.48p | 57.90p | 147524112 |
30/01/2019 | 56.98p | 58.33p | 56.56p | 58.33p | 154530752 |
29/01/2019 | 57.29p | 57.51p | 56.83p | 56.84p | 142273152 |
28/01/2019 | 58.57p | 58.64p | 56.95p | 57.00p | 145595168 |
25/01/2019 | 58.57p | 58.77p | 58.00p | 58.57p | 142870640 |
24/01/2019 | 57.52p | 57.89p | 57.12p | 57.68p | 122492792 |
23/01/2019 | 57.19p | 57.51p | 56.98p | 57.30p | 108838872 |
22/01/2019 | 57.20p | 57.93p | 57.15p | 57.43p | 132340136 |
21/01/2019 | 58.10p | 58.22p | 57.65p | 58.00p | 134844640 |
18/01/2019 | 56.58p | 58.07p | 56.30p | 58.00p | 183543856 |
17/01/2019 | 55.67p | 56.43p | 54.93p | 56.13p | 111816280 |
16/01/2019 | 55.79p | 56.55p | 55.79p | 56.13p | 212576640 |
15/01/2019 | 56.05p | 56.22p | 55.31p | 55.54p | 158305536 |
14/01/2019 | 54.50p | 55.66p | 54.30p | 55.54p | 176975808 |
11/01/2019 | 54.73p | 55.58p | 54.24p | 54.71p | 112561760 |
10/01/2019 | 53.50p | 54.87p | 53.22p | 54.78p | 135623632 |
09/01/2019 | 54.10p | 54.50p | 53.53p | 53.81p | 203445616 |
08/01/2019 | 53.60p | 54.27p | 53.47p | 53.70p | 105650952 |
07/01/2019 | 53.47p | 53.65p | 53.09p | 53.35p | 163715840 |
04/01/2019 | 52.02p | 52.99p | 51.68p | 52.80p | 125135056 |
03/01/2019 | 50.93p | 51.68p | 50.59p | 51.20p | 117800928 |
02/01/2019 | 50.66p | 51.37p | 50.17p | 51.00p | 128989448 |
31/12/2018 | 51.73p | 51.95p | 50.90p | 51.85p | 66048664 |
28/12/2018 | 49.72p | 51.29p | 49.52p | 51.21p | 110933664 |
27/12/2018 | 51.47p | 51.64p | 49.67p | 50.03p | 137932112 |
24/12/2018 | 50.50p | 51.15p | 50.29p | 50.94p | 41807016 |
21/12/2018 | 51.00p | 51.89p | 50.45p | 51.51p | 290003808 |
20/12/2018 | 51.29p | 51.90p | 50.90p | 50.99p | 189475040 |
19/12/2018 | 51.83p | 52.59p | 51.79p | 52.25p | 127060944 |
18/12/2018 | 52.25p | 52.50p | 51.86p | 51.96p | 177403680 |
17/12/2018 | 52.03p | 52.78p | 51.83p | 51.90p | 153911488 |
14/12/2018 | 52.35p | 53.10p | 51.76p | 52.70p | 192795728 |
13/12/2018 | 53.72p | 54.33p | 52.84p | 53.11p | 155588976 |
12/12/2018 | 51.54p | 53.52p | 51.54p | 53.35p | 226803888 |
11/12/2018 | 52.77p | 53.00p | 51.74p | 52.33p | 198808736 |
10/12/2018 | 53.65p | 54.04p | 52.54p | 52.89p | 200102848 |
07/12/2018 | 55.00p | 55.52p | 54.05p | 54.05p | 156590448 |
06/12/2018 | 55.77p | 56.06p | 54.35p | 54.69p | 247228304 |
05/12/2018 | 54.60p | 57.00p | 54.26p | 56.20p | 204328864 |
04/12/2018 | 56.13p | 56.48p | 55.38p | 55.41p | 127409080 |
03/12/2018 | 55.59p | 56.60p | 55.34p | 55.95p | 141053408 |
30/11/2018 | 56.26p | 56.50p | 54.85p | 55.36p | 228923808 |
29/11/2018 | 57.20p | 57.20p | 56.14p | 56.14p | 173168592 |
28/11/2018 | 57.00p | 57.84p | 56.23p | 56.34p | 102587568 |
27/11/2018 | 57.41p | 58.27p | 56.39p | 56.39p | 215310224 |
26/11/2018 | 57.90p | 58.72p | 57.25p | 57.30p | 165989776 |
23/11/2018 | 56.25p | 57.46p | 56.13p | 57.20p | 168153664 |
22/11/2018 | 56.06p | 56.74p | 54.87p | 56.00p | 202658880 |
21/11/2018 | 55.83p | 56.37p | 55.41p | 56.23p | 144853424 |
20/11/2018 | 55.83p | 55.90p | 54.58p | 55.36p | 157457104 |
19/11/2018 | 54.60p | 56.16p | 54.60p | 55.83p | 180482608 |
16/11/2018 | 55.52p | 56.01p | 54.08p | 54.50p | 279361696 |
15/11/2018 | 58.47p | 58.99p | 54.50p | 55.45p | 345381952 |
14/11/2018 | 58.78p | 59.54p | 58.16p | 58.39p | 179506768 |
13/11/2018 | 58.17p | 58.86p | 58.10p | 58.78p | 198899520 |
12/11/2018 | 60.16p | 60.20p | 57.92p | 57.92p | 129237456 |
09/11/2018 | 59.75p | 60.14p | 59.01p | 59.95p | 118306896 |
08/11/2018 | 58.90p | 59.98p | 58.72p | 59.65p | 118494728 |
*Close Price adjusted for both dividends and splits