Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2019 | 90.40p | 90.40p | 88.20p | 89.80p | 99493 |
05/08/2019 | 91.10p | 92.97p | 86.39p | 89.60p | 460738 |
02/08/2019 | 96.40p | 97.50p | 91.00p | 91.80p | 420582 |
01/08/2019 | 97.60p | 100.40p | 94.85p | 96.40p | 236514 |
31/07/2019 | 101.60p | 103.00p | 93.00p | 97.60p | 921107 |
30/07/2019 | 119.00p | 120.04p | 96.20p | 97.10p | 1991394 |
29/07/2019 | 119.00p | 121.00p | 116.47p | 119.00p | 457905 |
26/07/2019 | 115.80p | 117.60p | 114.00p | 116.00p | 93981 |
25/07/2019 | 116.40p | 119.60p | 115.00p | 117.80p | 175076 |
24/07/2019 | 118.00p | 119.29p | 115.00p | 117.60p | 222081 |
23/07/2019 | 115.40p | 117.00p | 111.60p | 116.80p | 179620 |
22/07/2019 | 110.40p | 115.61p | 109.00p | 113.60p | 155716 |
19/07/2019 | 113.00p | 113.00p | 109.84p | 112.00p | 135757 |
18/07/2019 | 109.80p | 114.90p | 108.60p | 110.20p | 416679 |
17/07/2019 | 112.00p | 117.15p | 109.60p | 114.60p | 494890 |
16/07/2019 | 108.00p | 113.00p | 106.81p | 108.80p | 245415 |
15/07/2019 | 106.00p | 107.60p | 103.22p | 106.60p | 117547 |
12/07/2019 | 108.00p | 108.00p | 102.43p | 103.20p | 162897 |
11/07/2019 | 106.00p | 109.80p | 102.60p | 105.60p | 316068 |
10/07/2019 | 107.00p | 111.80p | 102.80p | 108.40p | 388487 |
09/07/2019 | 110.60p | 110.60p | 99.02p | 102.80p | 1139315 |
08/07/2019 | 109.00p | 111.30p | 105.67p | 107.00p | 587229 |
05/07/2019 | 109.40p | 112.00p | 108.20p | 110.40p | 183168 |
04/07/2019 | 110.40p | 114.48p | 110.00p | 110.00p | 126535 |
03/07/2019 | 110.00p | 114.46p | 107.00p | 112.40p | 230405 |
02/07/2019 | 110.80p | 113.78p | 106.68p | 107.00p | 327267 |
01/07/2019 | 106.00p | 115.00p | 106.00p | 113.00p | 309833 |
28/06/2019 | 114.80p | 114.80p | 107.00p | 107.20p | 568319 |
27/06/2019 | 106.00p | 112.88p | 103.40p | 108.40p | 574461 |
26/06/2019 | 107.60p | 109.14p | 97.30p | 103.20p | 993530 |
25/06/2019 | 114.80p | 114.80p | 106.85p | 109.00p | 358196 |
24/06/2019 | 112.00p | 114.40p | 105.36p | 109.80p | 891787 |
21/06/2019 | 116.60p | 122.00p | 112.20p | 115.00p | 2359632 |
20/06/2019 | 120.00p | 124.60p | 107.71p | 117.60p | 1244843 |
19/06/2019 | 130.00p | 130.00p | 114.20p | 117.60p | 930895 |
18/06/2019 | 129.20p | 129.40p | 125.81p | 128.40p | 167825 |
17/06/2019 | 130.20p | 130.20p | 125.20p | 127.20p | 183125 |
14/06/2019 | 130.80p | 130.80p | 128.60p | 130.00p | 195961 |
13/06/2019 | 131.40p | 131.40p | 128.60p | 129.80p | 260061 |
12/06/2019 | 131.60p | 131.60p | 127.22p | 130.00p | 515896 |
11/06/2019 | 127.20p | 130.00p | 127.20p | 129.60p | 345254 |
10/06/2019 | 129.00p | 129.27p | 125.60p | 128.00p | 611540 |
07/06/2019 | 131.60p | 131.60p | 126.65p | 129.00p | 665530 |
06/06/2019 | 132.00p | 133.00p | 128.00p | 129.60p | 659660 |
05/06/2019 | 121.00p | 133.00p | 121.00p | 130.00p | 1470497 |
04/06/2019 | 119.80p | 124.80p | 116.73p | 121.00p | 406385 |
03/06/2019 | 118.00p | 120.00p | 113.50p | 120.00p | 333089 |
31/05/2019 | 119.00p | 119.00p | 113.61p | 118.00p | 333642 |
30/05/2019 | 121.40p | 121.40p | 116.40p | 118.00p | 427678 |
29/05/2019 | 120.80p | 120.80p | 117.60p | 119.00p | 700105 |
28/05/2019 | 121.60p | 123.35p | 118.60p | 119.00p | 952677 |
24/05/2019 | 114.00p | 121.97p | 113.06p | 120.40p | 2242862 |
23/05/2019 | 99.50p | 103.80p | 96.66p | 101.80p | 888920 |
22/05/2019 | 92.00p | 99.00p | 91.55p | 99.00p | 743774 |
21/05/2019 | 91.40p | 92.00p | 87.93p | 92.00p | 593667 |
20/05/2019 | 89.90p | 91.50p | 88.00p | 91.00p | 528225 |
17/05/2019 | 91.50p | 92.03p | 87.00p | 88.00p | 657210 |
16/05/2019 | 90.90p | 91.94p | 90.00p | 90.50p | 164871 |
15/05/2019 | 92.40p | 92.93p | 89.57p | 91.70p | 428316 |
14/05/2019 | 93.00p | 94.00p | 91.42p | 93.10p | 268724 |
13/05/2019 | 94.00p | 94.70p | 91.60p | 93.00p | 711163 |
10/05/2019 | 89.30p | 95.50p | 87.48p | 91.90p | 632973 |
09/05/2019 | 89.90p | 90.00p | 86.29p | 88.40p | 421623 |
08/05/2019 | 84.30p | 90.00p | 83.43p | 88.00p | 754322 |
07/05/2019 | 79.20p | 85.53p | 79.00p | 84.60p | 1043781 |
03/05/2019 | 77.90p | 79.00p | 75.80p | 77.50p | 182828 |
02/05/2019 | 76.40p | 78.03p | 74.94p | 76.40p | 118888 |
01/05/2019 | 77.10p | 79.30p | 75.70p | 76.90p | 204447 |
30/04/2019 | 77.00p | 79.96p | 76.95p | 77.00p | 112653 |
29/04/2019 | 78.00p | 78.36p | 77.16p | 77.30p | 172605 |
26/04/2019 | 76.00p | 76.26p | 75.00p | 75.50p | 108065 |
25/04/2019 | 76.60p | 77.65p | 75.00p | 75.90p | 152586 |
24/04/2019 | 78.70p | 80.99p | 76.22p | 77.35p | 240366 |
23/04/2019 | 78.00p | 81.17p | 78.00p | 78.90p | 75651 |
18/04/2019 | 81.60p | 81.60p | 80.32p | 81.60p | 38598 |
17/04/2019 | 83.00p | 83.00p | 78.25p | 82.10p | 122733 |
16/04/2019 | 79.30p | 80.28p | 78.54p | 79.40p | 286091 |
15/04/2019 | 83.80p | 83.80p | 78.40p | 79.50p | 322164 |
12/04/2019 | 79.20p | 82.47p | 78.00p | 80.20p | 783227 |
11/04/2019 | 76.60p | 81.54p | 76.55p | 79.10p | 889004 |
10/04/2019 | 81.40p | 81.40p | 73.00p | 77.00p | 438385 |
09/04/2019 | 79.00p | 83.67p | 76.50p | 77.80p | 1150861 |
08/04/2019 | 74.00p | 79.71p | 72.75p | 76.10p | 726398 |
05/04/2019 | 72.30p | 74.00p | 71.30p | 72.75p | 398119 |
04/04/2019 | 73.00p | 74.00p | 72.00p | 73.00p | 257684 |
03/04/2019 | 71.20p | 72.80p | 70.00p | 72.70p | 149572 |
02/04/2019 | 73.10p | 74.32p | 70.02p | 71.30p | 238041 |
01/04/2019 | 79.20p | 79.20p | 72.68p | 73.40p | 461894 |
29/03/2019 | 71.80p | 76.80p | 70.20p | 75.50p | 339875 |
28/03/2019 | 68.00p | 72.63p | 68.00p | 70.70p | 332312 |
27/03/2019 | 70.40p | 72.00p | 69.49p | 71.40p | 251577 |
26/03/2019 | 69.20p | 70.60p | 68.00p | 69.70p | 130011 |
25/03/2019 | 67.00p | 68.75p | 67.00p | 67.40p | 471985 |
22/03/2019 | 68.00p | 69.40p | 67.55p | 68.40p | 198982 |
21/03/2019 | 69.00p | 70.36p | 67.00p | 67.60p | 360791 |
20/03/2019 | 70.00p | 71.14p | 68.02p | 68.60p | 138779 |
19/03/2019 | 65.40p | 70.58p | 65.40p | 68.70p | 357314 |
18/03/2019 | 65.60p | 70.00p | 64.90p | 70.00p | 268074 |
15/03/2019 | 65.00p | 65.72p | 64.12p | 65.60p | 97822 |
14/03/2019 | 65.80p | 66.00p | 64.62p | 65.60p | 71183 |
13/03/2019 | 64.00p | 64.80p | 61.78p | 64.30p | 80133 |
12/03/2019 | 64.41p | 64.59p | 62.28p | 64.50p | 59297 |
11/03/2019 | 63.80p | 65.40p | 61.49p | 64.40p | 272204 |
08/03/2019 | 65.60p | 65.60p | 61.00p | 61.90p | 337412 |
07/03/2019 | 63.60p | 65.80p | 62.22p | 64.40p | 354082 |
06/03/2019 | 55.20p | 66.80p | 55.20p | 63.20p | 2426585 |
05/03/2019 | 58.40p | 59.00p | 57.70p | 59.00p | 19606 |
04/03/2019 | 55.60p | 58.80p | 55.60p | 58.50p | 313058 |
01/03/2019 | 58.20p | 58.59p | 57.80p | 58.00p | 110509 |
28/02/2019 | 58.60p | 58.95p | 58.00p | 58.60p | 111022 |
27/02/2019 | 58.80p | 59.00p | 57.60p | 59.00p | 19934 |
26/02/2019 | 57.80p | 59.00p | 57.20p | 58.50p | 232398 |
25/02/2019 | 55.00p | 56.60p | 55.00p | 56.20p | 72821 |
22/02/2019 | 57.00p | 58.22p | 55.62p | 58.00p | 40994 |
21/02/2019 | 58.80p | 58.98p | 55.00p | 57.80p | 142885 |
20/02/2019 | 58.00p | 59.00p | 55.85p | 58.00p | 136851 |
19/02/2019 | 57.00p | 58.32p | 57.00p | 57.00p | 73180 |
18/02/2019 | 57.80p | 59.00p | 56.69p | 58.60p | 245696 |
15/02/2019 | 52.80p | 56.40p | 52.80p | 56.40p | 138036 |
14/02/2019 | 55.60p | 58.45p | 54.30p | 54.30p | 53831 |
13/02/2019 | 57.40p | 58.59p | 57.40p | 57.40p | 156736 |
12/02/2019 | 59.00p | 59.00p | 57.80p | 58.20p | 202584 |
11/02/2019 | 58.60p | 59.20p | 56.77p | 58.20p | 1380980 |
08/02/2019 | 56.20p | 56.65p | 55.82p | 56.10p | 109360 |
07/02/2019 | 58.00p | 58.00p | 55.10p | 57.00p | 162107 |
06/02/2019 | 58.00p | 58.94p | 57.00p | 57.40p | 531854 |
05/02/2019 | 57.00p | 59.00p | 56.60p | 58.00p | 308249 |
04/02/2019 | 56.00p | 57.00p | 56.00p | 56.40p | 419961 |
01/02/2019 | 53.80p | 56.80p | 53.16p | 56.00p | 339656 |
31/01/2019 | 50.80p | 54.82p | 49.10p | 52.00p | 671950 |
30/01/2019 | 54.60p | 55.00p | 50.50p | 51.00p | 258163 |
29/01/2019 | 53.60p | 58.00p | 53.00p | 54.00p | 891229 |
28/01/2019 | 53.00p | 56.00p | 52.46p | 53.20p | 531469 |
25/01/2019 | 49.90p | 52.62p | 48.97p | 52.60p | 367218 |
24/01/2019 | 50.00p | 50.00p | 47.20p | 47.60p | 206879 |
23/01/2019 | 48.90p | 50.00p | 48.00p | 49.60p | 170112 |
22/01/2019 | 45.80p | 50.97p | 44.64p | 48.10p | 578318 |
21/01/2019 | 43.00p | 45.66p | 42.03p | 44.85p | 392208 |
18/01/2019 | 40.70p | 42.00p | 40.70p | 42.00p | 324100 |
17/01/2019 | 42.00p | 42.00p | 40.00p | 40.20p | 165757 |
16/01/2019 | 41.30p | 41.40p | 40.52p | 40.90p | 47329 |
15/01/2019 | 41.00p | 42.70p | 40.05p | 40.05p | 194084 |
14/01/2019 | 37.30p | 40.40p | 36.97p | 39.70p | 368064 |
11/01/2019 | 34.60p | 36.50p | 33.10p | 36.15p | 359901 |
10/01/2019 | 33.75p | 34.50p | 33.75p | 34.30p | 28930 |
09/01/2019 | 34.80p | 34.80p | 33.80p | 34.60p | 650788 |
08/01/2019 | 34.50p | 34.59p | 33.29p | 34.30p | 342842 |
07/01/2019 | 33.10p | 34.67p | 32.30p | 33.00p | 408544 |
04/01/2019 | 34.80p | 35.40p | 33.00p | 33.50p | 318127 |
03/01/2019 | 35.80p | 36.40p | 34.10p | 34.10p | 267114 |
02/01/2019 | 34.50p | 35.90p | 34.50p | 34.80p | 1181652 |
31/12/2018 | 34.80p | 35.57p | 34.50p | 34.50p | 269253 |
28/12/2018 | 35.40p | 35.40p | 33.90p | 34.80p | 212282 |
27/12/2018 | 35.70p | 35.70p | 34.10p | 34.50p | 419452 |
24/12/2018 | 33.80p | 35.90p | 33.30p | 35.55p | 102641 |
21/12/2018 | 33.60p | 34.50p | 32.10p | 34.15p | 855487 |
20/12/2018 | 34.90p | 35.25p | 33.28p | 33.60p | 237679 |
19/12/2018 | 35.00p | 35.48p | 34.10p | 35.00p | 237986 |
18/12/2018 | 35.40p | 36.20p | 35.00p | 35.00p | 279233 |
17/12/2018 | 37.20p | 37.20p | 34.80p | 35.85p | 116590 |
14/12/2018 | 37.30p | 38.00p | 37.00p | 37.55p | 82208 |
13/12/2018 | 38.20p | 38.55p | 37.00p | 38.00p | 42336 |
12/12/2018 | 39.50p | 39.86p | 38.00p | 38.50p | 78523 |
11/12/2018 | 40.00p | 40.00p | 39.00p | 39.60p | 143387 |
10/12/2018 | 39.60p | 41.60p | 39.60p | 40.20p | 715836 |
07/12/2018 | 38.60p | 39.10p | 38.60p | 39.00p | 3308 |
06/12/2018 | 40.00p | 40.00p | 38.00p | 38.40p | 214659 |
05/12/2018 | 38.80p | 39.20p | 38.11p | 39.20p | 42695 |
04/12/2018 | 38.20p | 38.60p | 37.75p | 37.75p | 431714 |
03/12/2018 | 40.00p | 40.50p | 38.00p | 38.00p | 52002 |
30/11/2018 | 39.90p | 39.90p | 38.20p | 38.70p | 87247 |
29/11/2018 | 39.00p | 39.90p | 38.00p | 39.50p | 5597 |
28/11/2018 | 37.90p | 39.81p | 37.65p | 38.85p | 84739 |
27/11/2018 | 38.40p | 38.59p | 37.17p | 37.90p | 136681 |
26/11/2018 | 40.00p | 40.27p | 38.80p | 39.70p | 330076 |
23/11/2018 | 39.00p | 40.50p | 38.90p | 39.40p | 133556 |
22/11/2018 | 40.00p | 40.75p | 39.00p | 39.60p | 167032 |
21/11/2018 | 42.00p | 42.04p | 40.60p | 41.00p | 34758 |
20/11/2018 | 42.20p | 43.41p | 42.20p | 42.85p | 188475 |
19/11/2018 | 42.00p | 44.50p | 42.00p | 43.90p | 229693 |
16/11/2018 | 44.80p | 44.80p | 42.85p | 42.85p | 95391 |
15/11/2018 | 46.00p | 46.14p | 45.10p | 45.20p | 69791 |
14/11/2018 | 46.50p | 47.75p | 45.00p | 45.00p | 105986 |
13/11/2018 | 46.00p | 47.00p | 45.00p | 45.00p | 210032 |
12/11/2018 | 44.60p | 46.47p | 43.70p | 46.00p | 112252 |
09/11/2018 | 43.70p | 44.23p | 43.70p | 44.20p | 50080 |
08/11/2018 | 43.00p | 45.50p | 42.50p | 44.65p | 26186 |
07/11/2018 | 45.00p | 45.20p | 44.20p | 44.85p | 17017 |
06/11/2018 | 44.30p | 45.00p | 43.31p | 44.45p | 147610 |
05/11/2018 | 39.90p | 44.25p | 39.36p | 44.25p | 466065 |
02/11/2018 | 39.00p | 39.85p | 38.70p | 38.95p | 162041 |
01/11/2018 | 39.40p | 39.90p | 37.82p | 39.00p | 67177 |
31/10/2018 | 37.70p | 38.29p | 37.10p | 37.75p | 126614 |
30/10/2018 | 37.80p | 37.80p | 37.00p | 37.00p | 28944 |
29/10/2018 | 36.60p | 38.00p | 36.50p | 37.55p | 149518 |
26/10/2018 | 37.00p | 37.50p | 36.00p | 36.50p | 195581 |
25/10/2018 | 37.60p | 38.15p | 36.15p | 38.00p | 232879 |
24/10/2018 | 37.30p | 38.80p | 35.51p | 37.60p | 556412 |
23/10/2018 | 40.00p | 40.00p | 37.00p | 39.35p | 120246 |
22/10/2018 | 41.10p | 41.50p | 40.00p | 41.50p | 329733 |
*Close Price adjusted for both dividends and splits