Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2018 | 85.00p | 87.00p | 84.05p | 84.50p | 39627 |
13/11/2018 | 84.50p | 87.00p | 84.05p | 85.00p | 26869 |
12/11/2018 | 83.50p | 86.00p | 83.50p | 84.50p | 6304 |
09/11/2018 | 82.50p | 85.00p | 82.50p | 83.50p | 29009 |
08/11/2018 | 82.50p | 83.94p | 82.00p | 82.50p | 13281 |
07/11/2018 | 82.50p | 82.50p | 82.00p | 82.50p | 906 |
06/11/2018 | 83.00p | 84.00p | 81.75p | 82.50p | 50641 |
05/11/2018 | 83.00p | 83.99p | 82.00p | 83.00p | 11790 |
02/11/2018 | 83.00p | 84.00p | 82.45p | 83.00p | 7216 |
01/11/2018 | 83.00p | 84.00p | 83.00p | 83.00p | 20482 |
31/10/2018 | 83.00p | 83.70p | 83.00p | 83.00p | 3076 |
30/10/2018 | 82.50p | 83.75p | 82.21p | 83.00p | 20694 |
29/10/2018 | 81.50p | 83.00p | 80.66p | 82.50p | 45467 |
26/10/2018 | 81.50p | 81.90p | 80.66p | 81.50p | 20591 |
25/10/2018 | 81.50p | 83.00p | 80.00p | 81.50p | 43370 |
24/10/2018 | 81.50p | 82.00p | 80.00p | 81.50p | 24015 |
23/10/2018 | 82.00p | 82.75p | 80.00p | 81.50p | 50601 |
22/10/2018 | 80.50p | 82.17p | 78.00p | 82.00p | 53999 |
19/10/2018 | 80.50p | 81.38p | 79.00p | 80.50p | 25223 |
18/10/2018 | 80.50p | 81.40p | 79.11p | 80.50p | 21968 |
17/10/2018 | 81.00p | 82.80p | 80.00p | 80.50p | 39083 |
16/10/2018 | 81.00p | 81.00p | 79.00p | 81.00p | 600 |
15/10/2018 | 81.50p | 82.80p | 79.64p | 81.00p | 41268 |
12/10/2018 | 80.50p | 82.04p | 79.86p | 81.50p | 39395 |
11/10/2018 | 86.00p | 86.00p | 78.00p | 80.50p | 184162 |
10/10/2018 | 86.50p | 86.50p | 85.00p | 86.50p | 15472 |
09/10/2018 | 86.50p | 86.80p | 85.20p | 86.50p | 3109 |
08/10/2018 | 86.50p | 87.09p | 85.15p | 86.50p | 43530 |
05/10/2018 | 86.50p | 87.09p | 85.00p | 86.50p | 38875 |
04/10/2018 | 86.50p | 87.01p | 85.25p | 86.50p | 22850 |
03/10/2018 | 87.00p | 87.50p | 86.10p | 86.50p | 42445 |
02/10/2018 | 86.50p | 87.78p | 86.20p | 87.00p | 10370 |
01/10/2018 | 87.00p | 87.50p | 85.06p | 86.50p | 43695 |
28/09/2018 | 87.00p | 89.00p | 85.80p | 87.00p | 22735 |
27/09/2018 | 87.00p | 87.70p | 85.80p | 87.00p | 13745 |
26/09/2018 | 88.00p | 88.00p | 85.00p | 87.00p | 18705 |
25/09/2018 | 88.50p | 88.50p | 86.25p | 88.00p | 23972 |
24/09/2018 | 89.00p | 90.00p | 86.00p | 89.00p | 90782 |
21/09/2018 | 89.00p | 89.96p | 88.00p | 89.00p | 30574 |
20/09/2018 | 89.50p | 89.73p | 88.00p | 89.00p | 32723 |
19/09/2018 | 91.00p | 91.47p | 89.50p | 89.50p | 53606 |
18/09/2018 | 92.50p | 92.50p | 90.00p | 91.00p | 76931 |
17/09/2018 | 93.00p | 93.00p | 92.00p | 92.50p | 26487 |
14/09/2018 | 92.50p | 93.98p | 92.00p | 93.00p | 68193 |
13/09/2018 | 92.50p | 93.99p | 91.75p | 92.50p | 19987 |
12/09/2018 | 92.50p | 93.65p | 91.60p | 92.50p | 7316 |
11/09/2018 | 91.00p | 92.50p | 91.00p | 92.50p | 30159 |
10/09/2018 | 91.00p | 91.74p | 90.60p | 91.00p | 48635 |
07/09/2018 | 91.00p | 91.90p | 90.52p | 91.00p | 58679 |
06/09/2018 | 91.00p | 91.50p | 90.02p | 91.00p | 42657 |
05/09/2018 | 91.50p | 92.00p | 90.00p | 91.00p | 48063 |
04/09/2018 | 91.00p | 94.00p | 91.00p | 91.50p | 208523 |
03/09/2018 | 86.50p | 87.09p | 85.80p | 86.50p | 25805 |
31/08/2018 | 87.00p | 88.35p | 86.00p | 86.50p | 47003 |
30/08/2018 | 88.50p | 88.50p | 85.80p | 87.00p | 27758 |
29/08/2018 | 89.00p | 89.00p | 87.04p | 88.50p | 35766 |
28/08/2018 | 87.50p | 91.00p | 87.11p | 89.50p | 56621 |
24/08/2018 | 87.50p | 88.82p | 87.11p | 87.50p | 5635 |
23/08/2018 | 87.00p | 90.00p | 86.04p | 87.50p | 197919 |
22/08/2018 | 86.50p | 87.00p | 84.44p | 87.00p | 50030 |
21/08/2018 | 86.50p | 87.94p | 86.02p | 86.50p | 4580 |
20/08/2018 | 85.00p | 88.00p | 84.60p | 86.50p | 20556 |
17/08/2018 | 84.50p | 86.00p | 84.00p | 85.00p | 58103 |
16/08/2018 | 85.00p | 85.15p | 84.00p | 85.00p | 17546 |
15/08/2018 | 85.00p | 85.80p | 84.90p | 85.00p | 45134 |
14/08/2018 | 85.00p | 85.80p | 84.64p | 85.00p | 11569 |
13/08/2018 | 85.00p | 85.00p | 84.50p | 85.00p | 14340 |
10/08/2018 | 85.00p | 85.90p | 84.28p | 85.00p | 8692 |
09/08/2018 | 85.50p | 85.80p | 84.25p | 85.00p | 54126 |
08/08/2018 | 85.50p | 85.80p | 85.22p | 85.50p | 26067 |
07/08/2018 | 87.00p | 88.00p | 85.00p | 85.50p | 56389 |
06/08/2018 | 87.00p | 88.50p | 86.20p | 87.00p | 25007 |
03/08/2018 | 84.00p | 88.80p | 83.60p | 87.00p | 90910 |
02/08/2018 | 84.00p | 84.00p | 83.50p | 84.00p | 49957 |
01/08/2018 | 83.70p | 84.20p | 82.56p | 84.00p | 31552 |
31/07/2018 | 83.50p | 84.75p | 82.30p | 83.70p | 74344 |
30/07/2018 | 83.50p | 84.00p | 82.00p | 83.50p | 93161 |
27/07/2018 | 79.50p | 84.94p | 79.50p | 83.50p | 112884 |
26/07/2018 | 79.50p | 80.94p | 78.50p | 79.50p | 145987 |
25/07/2018 | 79.50p | 81.00p | 78.76p | 79.50p | 212315 |
24/07/2018 | 82.00p | 82.49p | 77.25p | 79.50p | 117625 |
23/07/2018 | 83.00p | 83.40p | 81.00p | 82.00p | 49373 |
20/07/2018 | 83.00p | 83.68p | 82.20p | 83.00p | 24644 |
19/07/2018 | 83.00p | 83.68p | 82.63p | 83.00p | 29014 |
18/07/2018 | 83.00p | 83.68p | 82.60p | 83.00p | 17418 |
17/07/2018 | 83.00p | 84.00p | 82.20p | 83.00p | 79475 |
16/07/2018 | 83.00p | 83.25p | 82.82p | 83.00p | 12600 |
13/07/2018 | 83.50p | 84.75p | 83.00p | 83.00p | 49130 |
12/07/2018 | 83.50p | 84.83p | 82.15p | 83.50p | 17922 |
11/07/2018 | 86.50p | 86.50p | 82.00p | 83.50p | 87864 |
10/07/2018 | 87.50p | 87.65p | 85.00p | 86.50p | 17651 |
09/07/2018 | 87.50p | 87.65p | 86.26p | 87.50p | 10115 |
06/07/2018 | 86.50p | 89.00p | 86.00p | 87.50p | 53659 |
05/07/2018 | 86.50p | 89.00p | 85.06p | 86.50p | 74721 |
04/07/2018 | 85.00p | 87.85p | 84.60p | 86.50p | 83045 |
03/07/2018 | 85.00p | 86.00p | 84.00p | 85.00p | 50851 |
02/07/2018 | 88.00p | 88.80p | 85.00p | 85.00p | 77154 |
29/06/2018 | 90.50p | 90.50p | 85.50p | 88.00p | 55169 |
28/06/2018 | 91.00p | 91.32p | 89.00p | 90.50p | 50777 |
27/06/2018 | 93.50p | 94.15p | 90.00p | 91.00p | 47193 |
26/06/2018 | 95.50p | 95.50p | 92.12p | 93.50p | 74658 |
25/06/2018 | 95.50p | 96.22p | 94.35p | 95.50p | 43475 |
22/06/2018 | 95.50p | 96.40p | 94.00p | 95.50p | 8307 |
21/06/2018 | 95.50p | 96.40p | 94.30p | 95.50p | 19201 |
20/06/2018 | 94.50p | 96.67p | 94.00p | 95.50p | 90477 |
19/06/2018 | 95.00p | 95.00p | 93.50p | 94.50p | 9297 |
18/06/2018 | 96.00p | 96.24p | 94.00p | 95.00p | 19556 |
15/06/2018 | 98.00p | 98.67p | 94.00p | 96.00p | 52420 |
14/06/2018 | 98.00p | 98.70p | 97.00p | 98.00p | 21759 |
13/06/2018 | 98.00p | 98.98p | 97.30p | 98.00p | 33856 |
12/06/2018 | 98.00p | 99.00p | 97.00p | 98.00p | 35342 |
11/06/2018 | 99.50p | 99.50p | 97.50p | 98.00p | 51489 |
08/06/2018 | 98.00p | 99.75p | 98.00p | 99.50p | 68621 |
07/06/2018 | 95.50p | 99.00p | 95.38p | 98.00p | 59525 |
06/06/2018 | 95.50p | 96.80p | 95.38p | 95.50p | 6587 |
05/06/2018 | 95.50p | 96.75p | 95.31p | 95.50p | 41564 |
04/06/2018 | 95.50p | 96.75p | 94.75p | 95.50p | 15914 |
01/06/2018 | 95.50p | 96.40p | 94.75p | 95.50p | 7751 |
31/05/2018 | 96.00p | 96.75p | 94.64p | 95.50p | 35892 |
30/05/2018 | 95.50p | 97.00p | 95.15p | 96.00p | 65759 |
29/05/2018 | 95.00p | 97.00p | 95.00p | 95.50p | 40764 |
25/05/2018 | 95.00p | 95.80p | 93.00p | 95.00p | 62343 |
24/05/2018 | 95.00p | 95.46p | 93.00p | 95.00p | 3506 |
23/05/2018 | 94.50p | 95.80p | 93.04p | 95.00p | 27078 |
22/05/2018 | 94.50p | 95.80p | 94.50p | 94.50p | 8398 |
21/05/2018 | 94.50p | 95.10p | 93.03p | 94.50p | 45642 |
18/05/2018 | 95.50p | 95.90p | 93.03p | 94.50p | 8915 |
17/05/2018 | 96.00p | 96.68p | 94.00p | 95.50p | 27278 |
16/05/2018 | 97.00p | 97.30p | 94.25p | 96.00p | 34331 |
15/05/2018 | 97.00p | 97.36p | 95.20p | 97.00p | 24240 |
14/05/2018 | 99.00p | 99.00p | 96.00p | 97.00p | 82808 |
11/05/2018 | 98.00p | 99.25p | 96.65p | 99.00p | 41568 |
10/05/2018 | 95.50p | 99.44p | 95.50p | 98.00p | 56325 |
09/05/2018 | 93.50p | 94.75p | 92.40p | 93.50p | 34276 |
08/05/2018 | 93.50p | 94.00p | 92.00p | 93.50p | 31655 |
04/05/2018 | 93.50p | 93.56p | 92.00p | 93.50p | 31145 |
03/05/2018 | 93.50p | 93.56p | 92.00p | 93.50p | 12566 |
02/05/2018 | 95.50p | 95.93p | 92.50p | 93.50p | 76305 |
01/05/2018 | 95.50p | 96.60p | 93.20p | 95.50p | 23635 |
30/04/2018 | 95.00p | 97.00p | 93.00p | 95.50p | 79944 |
27/04/2018 | 94.00p | 97.00p | 92.90p | 95.00p | 41747 |
26/04/2018 | 92.50p | 94.00p | 92.50p | 94.00p | 46389 |
25/04/2018 | 93.00p | 93.98p | 92.11p | 92.50p | 40583 |
24/04/2018 | 93.00p | 94.00p | 92.00p | 93.00p | 38067 |
23/04/2018 | 94.50p | 94.50p | 92.00p | 93.00p | 76399 |
20/04/2018 | 96.00p | 96.00p | 93.00p | 94.50p | 36196 |
19/04/2018 | 96.00p | 96.90p | 94.00p | 96.00p | 82909 |
18/04/2018 | 96.00p | 97.49p | 94.00p | 96.00p | 78928 |
17/04/2018 | 96.00p | 97.80p | 94.00p | 96.00p | 47101 |
16/04/2018 | 96.50p | 97.50p | 94.00p | 96.00p | 79579 |
13/04/2018 | 96.10p | 97.80p | 94.20p | 96.50p | 90660 |
12/04/2018 | 100.75p | 102.46p | 95.55p | 96.10p | 147656 |
11/04/2018 | 100.00p | 102.00p | 99.41p | 100.75p | 76489 |
10/04/2018 | 99.00p | 101.90p | 98.33p | 100.00p | 125988 |
09/04/2018 | 93.50p | 100.00p | 93.50p | 99.00p | 201579 |
06/04/2018 | 92.00p | 95.00p | 91.44p | 93.50p | 58510 |
05/04/2018 | 92.50p | 94.25p | 91.05p | 92.00p | 74743 |
04/04/2018 | 95.00p | 95.75p | 90.84p | 92.50p | 180321 |
03/04/2018 | 91.50p | 96.00p | 91.00p | 95.00p | 127665 |
29/03/2018 | 88.50p | 91.80p | 88.50p | 91.50p | 118375 |
28/03/2018 | 84.00p | 90.00p | 84.00p | 88.00p | 126504 |
27/03/2018 | 84.00p | 85.50p | 82.00p | 84.00p | 39491 |
26/03/2018 | 85.00p | 85.60p | 84.00p | 85.00p | 77761 |
23/03/2018 | 85.00p | 85.60p | 84.00p | 85.00p | 31475 |
22/03/2018 | 85.50p | 87.00p | 85.00p | 85.00p | 49374 |
21/03/2018 | 84.00p | 87.00p | 83.65p | 85.50p | 130369 |
20/03/2018 | 84.00p | 84.70p | 83.00p | 84.00p | 59191 |
19/03/2018 | 81.00p | 85.00p | 80.00p | 83.80p | 198998 |
16/03/2018 | 78.00p | 79.00p | 75.00p | 78.00p | 305177 |
15/03/2018 | 78.00p | 78.35p | 77.03p | 78.00p | 63431 |
14/03/2018 | 78.00p | 79.00p | 77.00p | 78.00p | 100902 |
13/03/2018 | 79.50p | 79.50p | 77.00p | 78.00p | 60230 |
12/03/2018 | 80.00p | 80.65p | 79.00p | 79.50p | 106699 |
09/03/2018 | 80.00p | 80.40p | 79.40p | 80.00p | 30478 |
08/03/2018 | 81.00p | 81.00p | 79.51p | 80.00p | 24495 |
07/03/2018 | 80.00p | 81.00p | 79.55p | 80.00p | 51580 |
06/03/2018 | 80.00p | 80.90p | 79.04p | 80.00p | 116945 |
05/03/2018 | 81.00p | 81.40p | 79.00p | 80.00p | 94882 |
02/03/2018 | 81.00p | 81.65p | 80.30p | 81.00p | 18534 |
01/03/2018 | 81.00p | 81.90p | 80.00p | 81.00p | 13192 |
28/02/2018 | 81.00p | 81.90p | 80.60p | 81.00p | 12855 |
27/02/2018 | 81.00p | 81.60p | 80.22p | 81.00p | 31836 |
26/02/2018 | 81.00p | 81.65p | 80.22p | 81.00p | 13651 |
23/02/2018 | 81.00p | 81.38p | 80.22p | 81.00p | 63423 |
22/02/2018 | 81.00p | 81.80p | 80.04p | 81.00p | 108071 |
21/02/2018 | 81.00p | 81.80p | 80.00p | 81.00p | 43836 |
20/02/2018 | 81.00p | 81.68p | 80.50p | 81.00p | 58164 |
19/02/2018 | 81.00p | 81.75p | 80.30p | 81.00p | 66870 |
16/02/2018 | 81.00p | 81.70p | 80.08p | 81.00p | 43691 |
15/02/2018 | 81.00p | 81.25p | 80.00p | 81.00p | 27745 |
14/02/2018 | 81.00p | 81.25p | 80.00p | 81.00p | 32452 |
13/02/2018 | 81.00p | 81.50p | 80.00p | 81.00p | 36798 |
12/02/2018 | 81.00p | 81.80p | 80.60p | 81.00p | 50099 |
09/02/2018 | 81.70p | 82.00p | 80.53p | 81.00p | 117306 |
08/02/2018 | 82.00p | 83.34p | 81.05p | 81.70p | 22811 |
07/02/2018 | 82.00p | 83.88p | 81.00p | 82.00p | 33619 |
06/02/2018 | 81.00p | 83.50p | 77.00p | 82.00p | 130318 |
05/02/2018 | 85.50p | 85.50p | 81.00p | 83.00p | 51883 |
02/02/2018 | 85.50p | 87.00p | 84.30p | 85.50p | 43251 |
01/02/2018 | 85.50p | 86.91p | 84.63p | 85.50p | 17515 |
*Close Price adjusted for both dividends and splits