Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/08/2019 | 85.50p | 87.00p | 84.32p | 86.00p | 56448 |
29/08/2019 | 84.50p | 87.00p | 84.00p | 85.50p | 71635 |
28/08/2019 | 85.50p | 85.50p | 84.00p | 84.00p | 42751 |
27/08/2019 | 86.00p | 86.00p | 84.06p | 85.50p | 24875 |
23/08/2019 | 84.50p | 86.90p | 84.50p | 86.00p | 13043 |
22/08/2019 | 84.50p | 85.00p | 84.26p | 84.50p | 31685 |
21/08/2019 | 84.00p | 84.50p | 84.00p | 84.50p | 20000 |
20/08/2019 | 84.00p | 84.45p | 84.00p | 84.00p | 5294 |
19/08/2019 | 83.50p | 84.70p | 82.18p | 84.00p | 112118 |
16/08/2019 | 84.00p | 84.50p | 83.02p | 83.50p | 30452 |
15/08/2019 | 84.00p | 84.80p | 83.12p | 84.00p | 9371 |
14/08/2019 | 84.00p | 84.99p | 83.66p | 84.00p | 5379 |
13/08/2019 | 83.50p | 84.99p | 82.65p | 84.00p | 22064 |
12/08/2019 | 82.00p | 83.50p | 82.00p | 83.50p | 60309 |
09/08/2019 | 82.00p | 82.45p | 80.00p | 82.00p | 46446 |
08/08/2019 | 81.00p | 81.96p | 80.40p | 81.00p | 70523 |
07/08/2019 | 89.00p | 89.00p | 79.50p | 81.00p | 366556 |
06/08/2019 | 89.00p | 89.77p | 88.00p | 89.00p | 32507 |
05/08/2019 | 91.50p | 92.00p | 89.00p | 89.00p | 115704 |
02/08/2019 | 92.00p | 92.00p | 91.10p | 92.00p | 24154 |
01/08/2019 | 92.00p | 92.00p | 91.03p | 92.00p | 643 |
31/07/2019 | 92.00p | 92.25p | 91.70p | 92.00p | 10348 |
30/07/2019 | 92.50p | 92.50p | 91.00p | 92.00p | 41327 |
29/07/2019 | 92.50p | 92.60p | 91.01p | 92.50p | 59414 |
26/07/2019 | 93.00p | 93.00p | 91.30p | 92.50p | 24968 |
25/07/2019 | 93.00p | 93.75p | 93.00p | 93.00p | 5000 |
24/07/2019 | 93.00p | 95.00p | 92.40p | 93.00p | 17859 |
23/07/2019 | 90.50p | 94.70p | 90.35p | 93.00p | 67899 |
22/07/2019 | 89.50p | 91.00p | 89.10p | 90.50p | 475231 |
19/07/2019 | 89.50p | 89.90p | 89.50p | 89.50p | 11333 |
18/07/2019 | 90.00p | 90.00p | 89.20p | 89.50p | 2352 |
17/07/2019 | 90.00p | 90.35p | 89.40p | 90.00p | 36175 |
16/07/2019 | 89.00p | 90.00p | 88.12p | 90.00p | 60064 |
15/07/2019 | 89.70p | 89.99p | 89.00p | 89.00p | 20069 |
12/07/2019 | 90.00p | 90.50p | 89.00p | 89.70p | 51396 |
11/07/2019 | 90.00p | 90.75p | 89.00p | 90.00p | 50681 |
10/07/2019 | 90.00p | 90.40p | 89.10p | 90.00p | 15750 |
09/07/2019 | 90.50p | 90.50p | 90.00p | 90.00p | 16919 |
08/07/2019 | 91.00p | 91.35p | 90.04p | 90.50p | 30240 |
05/07/2019 | 91.00p | 91.49p | 90.00p | 91.00p | 79110 |
04/07/2019 | 91.00p | 91.50p | 90.10p | 91.00p | 2336 |
03/07/2019 | 92.00p | 92.00p | 91.00p | 91.00p | 34950 |
02/07/2019 | 92.00p | 92.17p | 91.00p | 91.00p | 39327 |
01/07/2019 | 92.00p | 92.65p | 91.01p | 92.00p | 32817 |
28/06/2019 | 92.50p | 92.75p | 92.00p | 92.00p | 57490 |
27/06/2019 | 92.00p | 92.78p | 91.01p | 92.00p | 37791 |
26/06/2019 | 92.50p | 92.70p | 91.78p | 92.00p | 36048 |
25/06/2019 | 92.00p | 93.50p | 91.90p | 92.50p | 35161 |
24/06/2019 | 92.00p | 92.75p | 91.30p | 92.00p | 26092 |
21/06/2019 | 91.50p | 92.00p | 91.05p | 92.00p | 49689 |
20/06/2019 | 91.50p | 91.50p | 91.01p | 91.50p | 25343 |
19/06/2019 | 92.00p | 92.00p | 91.12p | 91.50p | 6126 |
18/06/2019 | 92.50p | 92.75p | 91.25p | 92.00p | 22295 |
17/06/2019 | 93.50p | 93.50p | 91.76p | 92.50p | 21635 |
14/06/2019 | 94.00p | 94.00p | 92.50p | 93.50p | 10098 |
13/06/2019 | 94.00p | 94.00p | 93.20p | 94.00p | 23913 |
12/06/2019 | 94.00p | 94.00p | 93.26p | 94.00p | 9305 |
11/06/2019 | 94.50p | 95.00p | 93.01p | 94.00p | 33213 |
10/06/2019 | 95.00p | 95.00p | 94.00p | 94.50p | 43705 |
07/06/2019 | 95.00p | 95.00p | 94.25p | 95.00p | 34155 |
06/06/2019 | 95.00p | 95.00p | 94.25p | 95.00p | 20434 |
05/06/2019 | 96.00p | 96.20p | 95.00p | 95.00p | 20410 |
04/06/2019 | 98.00p | 98.90p | 95.55p | 96.00p | 58355 |
03/06/2019 | 97.50p | 98.80p | 97.50p | 98.00p | 29317 |
31/05/2019 | 97.50p | 98.80p | 96.70p | 98.40p | 41295 |
30/05/2019 | 96.50p | 99.00p | 96.50p | 97.50p | 129529 |
29/05/2019 | 94.50p | 96.50p | 94.50p | 96.50p | 107034 |
28/05/2019 | 95.00p | 95.49p | 93.52p | 94.50p | 51034 |
24/05/2019 | 96.00p | 97.00p | 94.02p | 95.00p | 340524 |
23/05/2019 | 95.00p | 96.48p | 95.00p | 96.00p | 88934 |
22/05/2019 | 97.50p | 97.62p | 97.30p | 97.50p | 7436 |
21/05/2019 | 97.50p | 97.65p | 97.20p | 97.50p | 23476 |
20/05/2019 | 97.50p | 97.75p | 97.00p | 97.50p | 70371 |
17/05/2019 | 97.30p | 97.50p | 97.00p | 97.50p | 80478 |
16/05/2019 | 96.70p | 97.59p | 96.70p | 97.30p | 42444 |
15/05/2019 | 97.20p | 97.40p | 96.70p | 96.70p | 26061 |
14/05/2019 | 97.00p | 97.40p | 96.00p | 97.20p | 90483 |
13/05/2019 | 97.00p | 98.50p | 97.00p | 97.00p | 56139 |
10/05/2019 | 93.00p | 99.00p | 93.00p | 97.10p | 275032 |
09/05/2019 | 91.00p | 93.90p | 91.00p | 93.00p | 57732 |
08/05/2019 | 91.00p | 91.75p | 90.80p | 91.00p | 37253 |
07/05/2019 | 91.00p | 91.68p | 90.60p | 91.00p | 27521 |
03/05/2019 | 91.00p | 92.00p | 90.60p | 91.00p | 23712 |
02/05/2019 | 91.50p | 91.52p | 90.00p | 91.00p | 60047 |
01/05/2019 | 91.00p | 91.76p | 91.00p | 91.50p | 26498 |
30/04/2019 | 89.50p | 92.00p | 89.50p | 91.00p | 648924 |
29/04/2019 | 87.50p | 90.00p | 87.40p | 88.50p | 59194 |
26/04/2019 | 87.50p | 88.00p | 87.00p | 87.50p | 279015 |
25/04/2019 | 87.50p | 87.99p | 87.00p | 87.50p | 586044 |
24/04/2019 | 87.00p | 87.60p | 87.00p | 87.50p | 66757 |
23/04/2019 | 87.00p | 87.48p | 86.02p | 87.00p | 145390 |
18/04/2019 | 87.00p | 87.48p | 87.00p | 87.00p | 30421 |
17/04/2019 | 87.00p | 87.58p | 86.00p | 87.00p | 641374 |
16/04/2019 | 87.00p | 88.00p | 86.00p | 87.00p | 478115 |
15/04/2019 | 87.00p | 87.00p | 86.50p | 87.00p | 14565 |
12/04/2019 | 87.50p | 87.50p | 86.66p | 87.00p | 98913 |
11/04/2019 | 87.50p | 88.00p | 87.05p | 87.50p | 148036 |
10/04/2019 | 87.00p | 87.74p | 86.60p | 87.50p | 25355 |
09/04/2019 | 87.00p | 87.75p | 87.00p | 87.00p | 44142 |
08/04/2019 | 87.00p | 87.20p | 86.90p | 87.00p | 40008 |
05/04/2019 | 87.00p | 87.50p | 87.00p | 87.00p | 32100 |
04/04/2019 | 87.00p | 87.20p | 87.00p | 87.00p | 30298 |
03/04/2019 | 88.00p | 88.34p | 86.50p | 87.00p | 49912 |
02/04/2019 | 88.00p | 89.12p | 87.00p | 88.00p | 93489 |
01/04/2019 | 88.00p | 90.00p | 86.60p | 88.00p | 75817 |
29/03/2019 | 88.00p | 89.00p | 86.45p | 88.00p | 35304 |
28/03/2019 | 90.50p | 90.50p | 86.33p | 88.00p | 81556 |
27/03/2019 | 90.50p | 90.75p | 90.02p | 90.50p | 56040 |
26/03/2019 | 91.00p | 93.00p | 90.02p | 90.50p | 161472 |
25/03/2019 | 88.00p | 88.99p | 87.65p | 88.00p | 26173 |
22/03/2019 | 87.50p | 88.95p | 87.50p | 88.00p | 29493 |
21/03/2019 | 87.50p | 88.75p | 86.00p | 87.50p | 17343 |
20/03/2019 | 87.50p | 88.75p | 87.50p | 87.50p | 6820 |
19/03/2019 | 87.50p | 88.00p | 86.50p | 87.50p | 101512 |
18/03/2019 | 87.50p | 89.00p | 87.34p | 87.50p | 32929 |
15/03/2019 | 86.50p | 87.74p | 86.02p | 87.50p | 59446 |
14/03/2019 | 86.50p | 87.50p | 85.60p | 86.50p | 24613 |
13/03/2019 | 86.50p | 87.70p | 85.25p | 86.50p | 23850 |
12/03/2019 | 86.50p | 87.75p | 85.48p | 86.50p | 10095 |
11/03/2019 | 87.50p | 87.75p | 85.48p | 86.50p | 70678 |
08/03/2019 | 87.50p | 87.80p | 87.00p | 87.50p | 52514 |
07/03/2019 | 87.00p | 87.00p | 86.10p | 87.00p | 37568 |
06/03/2019 | 87.00p | 87.00p | 86.08p | 87.00p | 19610 |
05/03/2019 | 86.50p | 87.00p | 85.50p | 87.00p | 74995 |
04/03/2019 | 87.00p | 87.00p | 86.00p | 86.50p | 21052 |
01/03/2019 | 87.00p | 87.00p | 86.20p | 87.00p | 20912 |
28/02/2019 | 87.00p | 87.00p | 86.89p | 87.00p | 7065 |
27/02/2019 | 87.00p | 87.00p | 86.25p | 87.00p | 5000 |
26/02/2019 | 87.00p | 87.00p | 87.00p | 87.00p | 10500 |
25/02/2019 | 88.00p | 88.00p | 86.10p | 87.00p | 47228 |
22/02/2019 | 89.00p | 89.00p | 86.00p | 88.00p | 67883 |
21/02/2019 | 89.00p | 89.10p | 88.00p | 89.00p | 16205 |
20/02/2019 | 89.50p | 89.55p | 88.10p | 89.00p | 28376 |
19/02/2019 | 89.50p | 89.80p | 89.00p | 89.50p | 34028 |
18/02/2019 | 92.00p | 93.20p | 89.10p | 89.50p | 109382 |
15/02/2019 | 90.50p | 90.50p | 90.20p | 90.50p | 16641 |
14/02/2019 | 90.50p | 90.50p | 90.00p | 90.50p | 50697 |
13/02/2019 | 90.50p | 90.50p | 90.00p | 90.50p | 36401 |
12/02/2019 | 90.50p | 90.68p | 90.00p | 90.50p | 131910 |
11/02/2019 | 90.50p | 90.75p | 90.10p | 90.50p | 26438 |
08/02/2019 | 90.50p | 90.75p | 90.25p | 90.50p | 33493 |
07/02/2019 | 90.50p | 90.97p | 90.02p | 90.50p | 21276 |
06/02/2019 | 90.50p | 90.99p | 90.00p | 90.50p | 110511 |
05/02/2019 | 89.00p | 91.33p | 88.01p | 90.50p | 126777 |
04/02/2019 | 88.50p | 88.80p | 87.30p | 88.50p | 26982 |
01/02/2019 | 86.80p | 90.00p | 86.80p | 88.50p | 80546 |
31/01/2019 | 86.50p | 87.00p | 86.50p | 86.80p | 38662 |
30/01/2019 | 86.20p | 86.99p | 86.20p | 86.50p | 28040 |
29/01/2019 | 86.20p | 86.92p | 86.12p | 86.20p | 29840 |
28/01/2019 | 84.60p | 86.84p | 84.60p | 86.20p | 61845 |
25/01/2019 | 84.50p | 85.00p | 84.50p | 84.60p | 41196 |
24/01/2019 | 82.50p | 84.50p | 81.50p | 84.50p | 85621 |
23/01/2019 | 82.50p | 83.00p | 81.00p | 82.50p | 35476 |
22/01/2019 | 79.50p | 83.50p | 79.50p | 82.50p | 70589 |
21/01/2019 | 79.50p | 80.00p | 79.35p | 79.50p | 63884 |
18/01/2019 | 76.50p | 79.98p | 75.45p | 79.50p | 129559 |
17/01/2019 | 76.40p | 76.72p | 75.45p | 76.50p | 7761 |
16/01/2019 | 75.50p | 76.40p | 74.94p | 76.40p | 145925 |
15/01/2019 | 75.50p | 75.50p | 75.00p | 75.50p | 62304 |
14/01/2019 | 76.00p | 76.19p | 75.00p | 75.50p | 151161 |
11/01/2019 | 75.80p | 76.25p | 75.25p | 75.80p | 44546 |
10/01/2019 | 76.00p | 76.56p | 75.60p | 75.80p | 88785 |
09/01/2019 | 75.00p | 77.75p | 74.20p | 76.00p | 49000 |
08/01/2019 | 74.00p | 75.23p | 73.50p | 75.00p | 49127 |
07/01/2019 | 74.50p | 74.50p | 73.15p | 74.00p | 35211 |
04/01/2019 | 74.50p | 75.00p | 73.25p | 74.50p | 127147 |
03/01/2019 | 74.50p | 75.10p | 73.30p | 74.50p | 14861 |
02/01/2019 | 76.00p | 76.00p | 73.45p | 74.50p | 24200 |
31/12/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 7 |
28/12/2018 | 76.00p | 76.00p | 75.00p | 76.00p | 2134 |
27/12/2018 | 76.00p | 76.25p | 76.00p | 76.00p | 193 |
24/12/2018 | 75.50p | 77.00p | 75.50p | 76.00p | 6200 |
21/12/2018 | 76.00p | 76.00p | 75.01p | 75.50p | 4099 |
20/12/2018 | 76.00p | 76.00p | 75.01p | 76.00p | 832 |
19/12/2018 | 77.50p | 77.50p | 73.00p | 76.00p | 113979 |
18/12/2018 | 78.00p | 78.00p | 77.00p | 77.50p | 25020 |
17/12/2018 | 78.00p | 78.00p | 77.01p | 78.00p | 25992 |
14/12/2018 | 78.00p | 78.00p | 77.01p | 78.00p | 18844 |
13/12/2018 | 78.50p | 78.50p | 77.06p | 78.00p | 6019 |
12/12/2018 | 78.50p | 78.50p | 77.00p | 78.50p | 41624 |
11/12/2018 | 78.50p | 78.50p | 77.24p | 78.50p | 22111 |
10/12/2018 | 77.50p | 78.50p | 77.24p | 78.50p | 16771 |
07/12/2018 | 78.00p | 78.00p | 77.00p | 77.50p | 119263 |
06/12/2018 | 77.50p | 78.00p | 77.02p | 78.00p | 34341 |
05/12/2018 | 77.50p | 77.80p | 77.00p | 77.50p | 28816 |
04/12/2018 | 79.00p | 79.00p | 77.10p | 77.50p | 32971 |
03/12/2018 | 79.00p | 79.00p | 78.12p | 79.00p | 41273 |
30/11/2018 | 79.00p | 80.00p | 78.20p | 79.00p | 18152 |
29/11/2018 | 79.00p | 79.20p | 78.65p | 79.00p | 125386 |
28/11/2018 | 79.50p | 79.58p | 78.74p | 79.00p | 22208 |
27/11/2018 | 79.50p | 79.80p | 79.15p | 79.50p | 17427 |
26/11/2018 | 79.50p | 79.94p | 79.44p | 79.50p | 188080 |
23/11/2018 | 79.50p | 79.98p | 79.50p | 79.50p | 47035 |
22/11/2018 | 79.50p | 80.00p | 79.50p | 79.50p | 16238 |
21/11/2018 | 81.00p | 81.00p | 79.00p | 79.50p | 115643 |
20/11/2018 | 84.00p | 84.00p | 80.00p | 82.00p | 49140 |
19/11/2018 | 84.00p | 84.99p | 83.00p | 84.00p | 19210 |
16/11/2018 | 84.00p | 84.00p | 83.60p | 84.00p | 13677 |
15/11/2018 | 84.50p | 84.50p | 84.00p | 84.00p | 0 |
14/11/2018 | 85.00p | 87.00p | 84.05p | 84.50p | 39627 |
*Close Price adjusted for both dividends and splits