Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2018 | 57.97p | 58.64p | 57.96p | 58.25p | 122739512 |
06/11/2018 | 58.87p | 58.89p | 57.67p | 57.71p | 109103832 |
05/11/2018 | 59.56p | 59.71p | 58.57p | 58.57p | 106432592 |
02/11/2018 | 59.80p | 59.88p | 59.21p | 59.49p | 145078928 |
01/11/2018 | 56.95p | 59.32p | 56.88p | 58.85p | 204853152 |
31/10/2018 | 57.43p | 57.76p | 57.12p | 57.22p | 152205616 |
30/10/2018 | 57.07p | 57.48p | 56.52p | 56.82p | 130950648 |
29/10/2018 | 57.00p | 57.85p | 56.67p | 57.18p | 123645416 |
26/10/2018 | 57.62p | 57.73p | 56.43p | 56.83p | 138590384 |
25/10/2018 | 56.00p | 58.03p | 56.00p | 57.72p | 171168896 |
24/10/2018 | 56.38p | 57.02p | 56.01p | 56.66p | 128553336 |
23/10/2018 | 56.00p | 56.85p | 55.97p | 56.39p | 167435904 |
22/10/2018 | 57.00p | 57.85p | 56.43p | 56.43p | 181976560 |
19/10/2018 | 56.77p | 57.02p | 56.05p | 56.13p | 170882960 |
18/10/2018 | 57.23p | 57.82p | 56.90p | 56.99p | 101079576 |
17/10/2018 | 57.58p | 57.71p | 57.08p | 57.32p | 88440792 |
16/10/2018 | 57.95p | 58.10p | 56.93p | 57.36p | 149511936 |
15/10/2018 | 58.19p | 58.19p | 57.21p | 57.73p | 121015680 |
12/10/2018 | 57.89p | 59.18p | 57.72p | 58.15p | 182586368 |
11/10/2018 | 58.53p | 58.73p | 57.85p | 57.90p | 199252112 |
10/10/2018 | 57.13p | 59.14p | 57.02p | 59.11p | 188361664 |
09/10/2018 | 58.41p | 58.42p | 57.17p | 57.30p | 155049872 |
08/10/2018 | 58.66p | 58.95p | 58.00p | 58.16p | 103936328 |
05/10/2018 | 58.92p | 59.37p | 58.65p | 58.93p | 150847072 |
04/10/2018 | 58.41p | 59.20p | 58.41p | 58.93p | 158664624 |
03/10/2018 | 57.70p | 58.59p | 57.51p | 58.39p | 153647136 |
02/10/2018 | 58.09p | 58.13p | 57.12p | 57.47p | 173563408 |
01/10/2018 | 59.00p | 59.24p | 58.43p | 58.54p | 134390464 |
28/09/2018 | 60.70p | 60.74p | 59.03p | 59.27p | 233690032 |
27/09/2018 | 60.53p | 61.10p | 60.15p | 61.00p | 121574944 |
26/09/2018 | 60.73p | 61.25p | 60.57p | 60.74p | 152293216 |
25/09/2018 | 61.66p | 61.90p | 60.78p | 60.90p | 123873856 |
24/09/2018 | 61.58p | 62.08p | 61.56p | 61.66p | 92590152 |
21/09/2018 | 61.92p | 62.16p | 61.45p | 61.86p | 254784496 |
20/09/2018 | 60.71p | 61.66p | 60.60p | 61.59p | 159501072 |
19/09/2018 | 59.31p | 60.69p | 59.28p | 60.53p | 160992128 |
18/09/2018 | 59.03p | 59.65p | 58.83p | 59.50p | 109929184 |
17/09/2018 | 58.52p | 59.33p | 58.48p | 59.29p | 131019072 |
14/09/2018 | 59.38p | 59.51p | 58.74p | 58.88p | 102634984 |
13/09/2018 | 58.75p | 59.43p | 58.68p | 59.24p | 143830144 |
12/09/2018 | 59.34p | 59.34p | 58.56p | 58.88p | 105086464 |
11/09/2018 | 59.26p | 59.54p | 58.86p | 59.23p | 110086120 |
10/09/2018 | 58.70p | 59.67p | 58.51p | 59.37p | 130264384 |
07/09/2018 | 59.90p | 59.97p | 58.61p | 58.74p | 184651200 |
06/09/2018 | 60.50p | 60.68p | 59.81p | 59.91p | 109892704 |
05/09/2018 | 60.14p | 61.14p | 60.10p | 60.61p | 128975600 |
04/09/2018 | 59.90p | 60.39p | 59.60p | 60.35p | 115872976 |
03/09/2018 | 59.44p | 59.70p | 59.26p | 59.62p | 76163152 |
31/08/2018 | 59.79p | 59.98p | 59.20p | 59.30p | 168611344 |
30/08/2018 | 60.48p | 60.52p | 59.90p | 59.90p | 120277792 |
29/08/2018 | 60.77p | 60.96p | 59.88p | 60.46p | 173573712 |
28/08/2018 | 61.26p | 61.66p | 60.63p | 60.79p | 106502024 |
24/08/2018 | 60.58p | 61.28p | 60.35p | 60.84p | 126335072 |
23/08/2018 | 60.95p | 61.02p | 60.37p | 60.76p | 155236928 |
22/08/2018 | 60.54p | 61.39p | 60.54p | 61.00p | 134657392 |
21/08/2018 | 60.24p | 61.85p | 60.22p | 60.79p | 130853384 |
20/08/2018 | 60.19p | 60.70p | 59.99p | 60.37p | 143085888 |
17/08/2018 | 59.95p | 61.33p | 59.73p | 60.16p | 155281120 |
16/08/2018 | 59.77p | 60.42p | 59.41p | 60.10p | 171364992 |
15/08/2018 | 60.95p | 61.05p | 60.13p | 60.47p | 261053408 |
14/08/2018 | 61.55p | 61.69p | 60.78p | 60.98p | 191216048 |
13/08/2018 | 61.59p | 61.91p | 61.30p | 61.38p | 165491872 |
10/08/2018 | 61.81p | 62.07p | 61.60p | 61.86p | 127505200 |
09/08/2018 | 62.07p | 62.27p | 61.93p | 62.11p | 132759296 |
08/08/2018 | 62.41p | 62.47p | 62.12p | 62.18p | 121555224 |
07/08/2018 | 62.58p | 62.72p | 62.32p | 62.35p | 133141152 |
06/08/2018 | 62.54p | 62.59p | 62.10p | 62.57p | 107781304 |
03/08/2018 | 63.25p | 63.34p | 62.34p | 62.55p | 120638272 |
02/08/2018 | 63.90p | 63.90p | 62.54p | 62.71p | 185856432 |
01/08/2018 | 63.55p | 63.95p | 63.10p | 63.41p | 226563120 |
31/07/2018 | 62.24p | 62.86p | 62.15p | 62.38p | 209992096 |
30/07/2018 | 62.36p | 62.70p | 62.28p | 62.39p | 179947008 |
27/07/2018 | 62.91p | 63.03p | 62.27p | 62.60p | 229556096 |
26/07/2018 | 62.66p | 62.94p | 62.25p | 62.56p | 90262992 |
25/07/2018 | 62.88p | 63.18p | 62.06p | 62.44p | 115713144 |
24/07/2018 | 62.53p | 63.31p | 62.38p | 62.98p | 177724976 |
23/07/2018 | 62.48p | 62.77p | 62.18p | 62.29p | 107951624 |
20/07/2018 | 62.41p | 62.68p | 62.04p | 62.63p | 115148640 |
19/07/2018 | 62.51p | 62.85p | 62.22p | 62.46p | 96339776 |
18/07/2018 | 62.67p | 62.78p | 62.22p | 62.52p | 107242144 |
17/07/2018 | 62.47p | 63.01p | 62.28p | 62.45p | 132285512 |
16/07/2018 | 62.75p | 63.05p | 62.00p | 62.49p | 105671464 |
13/07/2018 | 62.72p | 63.12p | 62.32p | 62.41p | 97850560 |
12/07/2018 | 62.27p | 62.91p | 62.09p | 62.56p | 133841584 |
11/07/2018 | 62.13p | 62.59p | 61.76p | 62.33p | 134436896 |
10/07/2018 | 62.92p | 63.42p | 62.48p | 62.50p | 153636944 |
09/07/2018 | 62.55p | 63.45p | 62.44p | 62.94p | 159482416 |
06/07/2018 | 62.36p | 62.62p | 62.09p | 62.49p | 141354432 |
05/07/2018 | 62.40p | 62.95p | 62.18p | 62.37p | 93058496 |
04/07/2018 | 61.80p | 62.87p | 61.70p | 62.30p | 123320248 |
03/07/2018 | 62.00p | 62.55p | 61.54p | 62.01p | 161504256 |
02/07/2018 | 62.50p | 62.66p | 62.04p | 62.31p | 154093968 |
29/06/2018 | 62.94p | 63.39p | 62.50p | 63.05p | 260490928 |
28/06/2018 | 61.49p | 62.55p | 61.16p | 62.55p | 210004896 |
27/06/2018 | 61.70p | 62.50p | 60.88p | 61.84p | 438448416 |
26/06/2018 | 61.69p | 61.69p | 61.11p | 61.42p | 119073520 |
25/06/2018 | 61.74p | 61.89p | 61.18p | 61.24p | 145569392 |
22/06/2018 | 61.75p | 62.36p | 61.60p | 62.12p | 119703520 |
21/06/2018 | 61.82p | 62.26p | 61.19p | 61.36p | 152529008 |
20/06/2018 | 61.94p | 62.44p | 61.53p | 61.67p | 171305680 |
19/06/2018 | 61.04p | 61.73p | 60.50p | 61.53p | 192189840 |
18/06/2018 | 61.74p | 65.59p | 61.35p | 61.57p | 152451392 |
15/06/2018 | 63.03p | 63.20p | 61.80p | 62.08p | 360866912 |
14/06/2018 | 62.72p | 63.63p | 62.47p | 63.13p | 176404816 |
13/06/2018 | 63.05p | 63.36p | 62.80p | 62.85p | 166059056 |
12/06/2018 | 63.35p | 63.38p | 63.00p | 63.17p | 144205808 |
11/06/2018 | 63.45p | 63.56p | 62.89p | 63.00p | 136908192 |
08/06/2018 | 63.40p | 63.61p | 62.73p | 62.90p | 165160448 |
07/06/2018 | 64.25p | 64.38p | 63.58p | 63.64p | 140788688 |
06/06/2018 | 62.95p | 63.76p | 62.45p | 63.68p | 163270368 |
05/06/2018 | 63.08p | 63.26p | 62.45p | 62.49p | 238698448 |
04/06/2018 | 63.70p | 64.12p | 63.35p | 63.59p | 195438912 |
01/06/2018 | 63.75p | 64.07p | 63.21p | 63.35p | 192294272 |
31/05/2018 | 64.55p | 64.64p | 62.85p | 63.21p | 404861376 |
30/05/2018 | 64.00p | 64.27p | 63.29p | 64.20p | 261413984 |
29/05/2018 | 65.64p | 65.64p | 64.29p | 64.29p | 420362176 |
25/05/2018 | 65.97p | 66.19p | 65.15p | 65.67p | 176556704 |
24/05/2018 | 66.50p | 66.77p | 65.87p | 66.00p | 185913872 |
23/05/2018 | 67.04p | 67.35p | 66.23p | 66.63p | 168021616 |
22/05/2018 | 66.68p | 67.49p | 66.54p | 67.02p | 151199360 |
21/05/2018 | 66.23p | 66.77p | 66.02p | 66.47p | 120428216 |
18/05/2018 | 66.19p | 66.40p | 65.57p | 66.03p | 132518088 |
17/05/2018 | 65.65p | 67.94p | 65.48p | 66.23p | 113035352 |
16/05/2018 | 66.65p | 67.08p | 65.61p | 65.69p | 172316912 |
15/05/2018 | 66.71p | 67.07p | 66.36p | 66.78p | 159738224 |
14/05/2018 | 66.99p | 67.46p | 66.55p | 66.67p | 117681416 |
11/05/2018 | 66.94p | 67.16p | 66.74p | 67.08p | 95880200 |
10/05/2018 | 66.86p | 67.34p | 66.45p | 66.86p | 145132592 |
09/05/2018 | 65.92p | 66.67p | 65.92p | 66.54p | 154256176 |
08/05/2018 | 65.52p | 66.21p | 65.40p | 65.88p | 164242624 |
04/05/2018 | 64.52p | 67.07p | 64.52p | 65.38p | 141222544 |
03/05/2018 | 64.38p | 65.18p | 64.17p | 64.68p | 136911200 |
02/05/2018 | 64.33p | 64.70p | 64.07p | 64.33p | 148714416 |
01/05/2018 | 66.00p | 66.79p | 64.21p | 64.34p | 106813712 |
30/04/2018 | 64.92p | 65.17p | 64.58p | 64.66p | 131132912 |
27/04/2018 | 64.78p | 65.13p | 64.34p | 64.79p | 141431728 |
26/04/2018 | 65.00p | 65.26p | 64.42p | 64.90p | 161302368 |
25/04/2018 | 65.63p | 66.14p | 64.63p | 65.00p | 194919824 |
24/04/2018 | 66.60p | 68.62p | 66.00p | 66.12p | 234238608 |
23/04/2018 | 65.55p | 66.58p | 65.55p | 66.44p | 148756384 |
20/04/2018 | 65.88p | 67.74p | 65.47p | 65.70p | 156820352 |
19/04/2018 | 65.56p | 67.84p | 65.25p | 66.09p | 149406000 |
18/04/2018 | 67.68p | 67.86p | 67.38p | 67.62p | 156026176 |
17/04/2018 | 67.99p | 69.69p | 67.62p | 67.66p | 135408304 |
16/04/2018 | 67.84p | 68.51p | 67.41p | 67.68p | 171309040 |
13/04/2018 | 67.50p | 68.72p | 67.48p | 68.18p | 133895376 |
12/04/2018 | 67.18p | 68.15p | 66.95p | 68.15p | 129388176 |
11/04/2018 | 66.68p | 67.36p | 66.65p | 67.01p | 90983840 |
10/04/2018 | 67.06p | 67.99p | 66.71p | 67.06p | 116023552 |
09/04/2018 | 66.79p | 66.99p | 66.29p | 66.65p | 103423224 |
06/04/2018 | 66.11p | 66.62p | 65.98p | 66.32p | 104867120 |
05/04/2018 | 66.46p | 66.51p | 65.63p | 66.18p | 116414704 |
04/04/2018 | 64.97p | 65.26p | 64.12p | 65.16p | 135489248 |
03/04/2018 | 64.20p | 65.31p | 64.20p | 65.13p | 151224944 |
29/03/2018 | 65.05p | 65.44p | 64.66p | 64.66p | 146789600 |
28/03/2018 | 64.60p | 65.07p | 64.11p | 64.91p | 144362480 |
27/03/2018 | 65.41p | 65.89p | 64.84p | 65.03p | 131504184 |
26/03/2018 | 65.05p | 65.32p | 64.33p | 64.64p | 140721440 |
23/03/2018 | 65.53p | 65.80p | 64.59p | 64.76p | 198467520 |
22/03/2018 | 66.54p | 67.11p | 65.69p | 66.06p | 161202128 |
21/03/2018 | 67.79p | 68.34p | 67.04p | 67.16p | 140622928 |
20/03/2018 | 67.07p | 68.35p | 67.07p | 67.87p | 120700752 |
19/03/2018 | 67.47p | 67.70p | 67.06p | 67.13p | 109715040 |
16/03/2018 | 66.60p | 67.63p | 66.54p | 67.50p | 268923648 |
15/03/2018 | 67.05p | 67.50p | 66.57p | 66.80p | 125016760 |
14/03/2018 | 66.72p | 67.30p | 66.50p | 66.69p | 102198992 |
13/03/2018 | 67.65p | 67.76p | 66.79p | 66.94p | 106914360 |
12/03/2018 | 67.59p | 67.80p | 67.27p | 67.50p | 75557240 |
09/03/2018 | 67.59p | 67.79p | 67.12p | 67.29p | 102242000 |
08/03/2018 | 67.40p | 67.95p | 67.26p | 67.50p | 111497392 |
07/03/2018 | 66.70p | 67.43p | 66.44p | 67.25p | 141205920 |
06/03/2018 | 67.50p | 67.69p | 66.56p | 66.56p | 125735376 |
05/03/2018 | 66.90p | 67.30p | 66.52p | 67.00p | 127586472 |
02/03/2018 | 67.98p | 68.28p | 66.92p | 67.00p | 132255000 |
01/03/2018 | 68.70p | 68.87p | 68.13p | 68.32p | 127766856 |
28/02/2018 | 69.00p | 69.41p | 68.69p | 68.80p | 127965760 |
27/02/2018 | 69.10p | 69.20p | 68.55p | 69.03p | 114799744 |
26/02/2018 | 69.09p | 69.17p | 68.40p | 68.55p | 80683888 |
23/02/2018 | 69.10p | 69.17p | 68.31p | 68.65p | 107013144 |
22/02/2018 | 69.99p | 69.99p | 68.85p | 69.18p | 179638384 |
21/02/2018 | 69.80p | 70.39p | 68.57p | 69.72p | 278936608 |
20/02/2018 | 68.19p | 68.26p | 67.61p | 67.85p | 119275840 |
19/02/2018 | 68.27p | 68.54p | 67.83p | 67.95p | 93961632 |
16/02/2018 | 67.26p | 68.10p | 67.23p | 67.73p | 94574400 |
15/02/2018 | 67.00p | 67.82p | 66.82p | 67.08p | 110106704 |
14/02/2018 | 67.00p | 67.37p | 65.94p | 66.65p | 141222016 |
13/02/2018 | 66.40p | 66.79p | 66.29p | 66.48p | 131001448 |
12/02/2018 | 67.71p | 67.97p | 66.47p | 66.47p | 126764224 |
09/02/2018 | 67.24p | 67.72p | 66.29p | 66.55p | 208249344 |
08/02/2018 | 67.14p | 68.66p | 66.50p | 67.60p | 202738784 |
07/02/2018 | 66.76p | 67.70p | 66.18p | 67.36p | 209536816 |
06/02/2018 | 66.45p | 67.49p | 66.03p | 66.17p | 273653024 |
05/02/2018 | 68.17p | 68.62p | 67.94p | 68.11p | 155522544 |
02/02/2018 | 69.31p | 69.47p | 68.58p | 68.75p | 128665976 |
01/02/2018 | 69.96p | 70.73p | 69.32p | 69.32p | 155875840 |
31/01/2018 | 70.52p | 70.71p | 69.34p | 69.51p | 161574528 |
30/01/2018 | 71.25p | 71.44p | 70.13p | 70.52p | 170438960 |
29/01/2018 | 71.26p | 71.76p | 71.19p | 71.55p | 114179376 |
26/01/2018 | 71.66p | 72.20p | 71.15p | 71.26p | 138952464 |
25/01/2018 | 72.00p | 72.22p | 71.06p | 71.25p | 135263200 |
*Close Price adjusted for both dividends and splits