Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2019 | 116.00p | 117.50p | 115.50p | 117.50p | 17264 |
09/08/2019 | 115.00p | 118.00p | 114.40p | 118.00p | 24420 |
08/08/2019 | 116.50p | 116.50p | 112.01p | 116.00p | 88179 |
07/08/2019 | 118.00p | 118.48p | 115.31p | 116.50p | 25823 |
06/08/2019 | 118.00p | 119.35p | 118.00p | 119.25p | 39161 |
05/08/2019 | 118.50p | 121.50p | 117.50p | 119.50p | 16176 |
02/08/2019 | 121.00p | 120.00p | 118.50p | 120.00p | 0 |
01/08/2019 | 121.00p | 121.11p | 118.00p | 118.50p | 57058 |
31/07/2019 | 121.16p | 121.92p | 121.16p | 121.50p | 2641 |
30/07/2019 | 121.00p | 122.25p | 121.00p | 122.25p | 3106 |
29/07/2019 | 121.75p | 121.75p | 121.50p | 121.50p | 5000 |
26/07/2019 | 123.00p | 123.00p | 121.50p | 121.50p | 29442 |
25/07/2019 | 121.00p | 122.15p | 121.00p | 121.75p | 23654 |
24/07/2019 | 122.00p | 122.25p | 122.00p | 122.25p | 0 |
23/07/2019 | 122.00p | 122.00p | 121.25p | 122.00p | 12317 |
22/07/2019 | 120.50p | 122.00p | 120.50p | 122.00p | 8691 |
19/07/2019 | 123.50p | 123.50p | 120.66p | 121.50p | 4737 |
18/07/2019 | 123.00p | 124.50p | 121.03p | 122.00p | 63447 |
17/07/2019 | 120.00p | 121.50p | 120.00p | 120.75p | 29125 |
16/07/2019 | 120.00p | 121.27p | 120.00p | 120.75p | 2687 |
15/07/2019 | 123.00p | 123.00p | 121.50p | 121.50p | 6035 |
12/07/2019 | 122.50p | 122.50p | 120.50p | 121.25p | 46833 |
11/07/2019 | 121.00p | 122.20p | 120.16p | 120.50p | 46908 |
10/07/2019 | 120.15p | 120.75p | 120.15p | 120.75p | 4748 |
09/07/2019 | 120.50p | 122.00p | 120.00p | 121.50p | 153240 |
08/07/2019 | 122.50p | 122.50p | 120.50p | 121.25p | 10800 |
05/07/2019 | 120.00p | 122.50p | 118.02p | 121.00p | 76850 |
04/07/2019 | 118.50p | 119.00p | 118.50p | 119.00p | 3511 |
03/07/2019 | 118.00p | 119.12p | 117.62p | 118.50p | 7110 |
02/07/2019 | 115.00p | 118.00p | 115.00p | 118.00p | 12738 |
01/07/2019 | 114.50p | 116.75p | 114.50p | 116.75p | 20326 |
28/06/2019 | 114.19p | 114.19p | 113.75p | 113.75p | 8486 |
27/06/2019 | 113.12p | 114.28p | 113.12p | 114.00p | 4301 |
26/06/2019 | 113.75p | 114.42p | 113.65p | 114.25p | 10674 |
25/06/2019 | 112.00p | 114.00p | 112.00p | 113.25p | 24372 |
24/06/2019 | 112.00p | 114.00p | 109.15p | 114.00p | 20475 |
21/06/2019 | 109.50p | 109.66p | 107.50p | 109.00p | 43033 |
20/06/2019 | 108.00p | 108.50p | 106.00p | 107.50p | 50649 |
19/06/2019 | 108.85p | 108.85p | 108.50p | 108.50p | 60 |
18/06/2019 | 109.50p | 109.50p | 108.75p | 108.75p | 11463 |
17/06/2019 | 110.00p | 110.00p | 109.00p | 109.50p | 26693 |
14/06/2019 | 109.25p | 109.84p | 108.75p | 108.75p | 16002 |
13/06/2019 | 109.25p | 109.50p | 109.25p | 109.50p | 2769 |
12/06/2019 | 110.00p | 110.97p | 109.50p | 109.50p | 29218 |
11/06/2019 | 109.00p | 110.45p | 109.00p | 109.50p | 58955 |
10/06/2019 | 114.50p | 114.50p | 109.65p | 110.00p | 16697 |
07/06/2019 | 110.00p | 110.83p | 109.88p | 110.00p | 422494 |
06/06/2019 | 110.40p | 110.40p | 109.55p | 110.00p | 11268 |
05/06/2019 | 108.98p | 110.25p | 108.85p | 109.75p | 22765 |
04/06/2019 | 109.00p | 116.12p | 109.00p | 110.00p | 242269 |
03/06/2019 | 108.50p | 114.50p | 107.00p | 108.25p | 186687 |
31/05/2019 | 110.00p | 113.00p | 108.30p | 112.00p | 35489 |
30/05/2019 | 108.50p | 110.00p | 106.25p | 108.25p | 22581 |
29/05/2019 | 107.49p | 108.45p | 106.20p | 108.00p | 55955 |
28/05/2019 | 107.59p | 107.59p | 106.52p | 107.25p | 7826 |
24/05/2019 | 106.55p | 107.45p | 106.16p | 107.00p | 13618 |
23/05/2019 | 110.00p | 110.69p | 104.00p | 106.00p | 65314 |
22/05/2019 | 111.00p | 111.97p | 110.00p | 110.75p | 48443 |
21/05/2019 | 112.00p | 113.68p | 108.50p | 112.00p | 86203 |
20/05/2019 | 114.34p | 114.34p | 113.75p | 113.75p | 8964 |
17/05/2019 | 113.16p | 113.50p | 113.16p | 113.50p | 13924 |
16/05/2019 | 113.90p | 114.39p | 113.00p | 113.00p | 22000 |
15/05/2019 | 114.50p | 114.50p | 110.56p | 112.75p | 34487 |
14/05/2019 | 112.05p | 113.50p | 112.05p | 113.50p | 1573 |
13/05/2019 | 114.34p | 114.50p | 111.57p | 113.50p | 432967 |
10/05/2019 | 114.00p | 114.00p | 110.56p | 112.50p | 17177 |
09/05/2019 | 114.00p | 114.02p | 112.10p | 112.25p | 30000 |
08/05/2019 | 113.50p | 115.74p | 113.08p | 115.50p | 43246 |
07/05/2019 | 114.00p | 118.00p | 113.22p | 118.00p | 654602 |
03/05/2019 | 113.98p | 115.86p | 113.78p | 114.50p | 12464 |
02/05/2019 | 114.00p | 115.00p | 114.00p | 115.00p | 6436 |
01/05/2019 | 117.00p | 117.00p | 114.00p | 115.00p | 57860 |
30/04/2019 | 114.00p | 117.00p | 113.36p | 117.00p | 68927 |
29/04/2019 | 115.00p | 115.54p | 114.00p | 115.00p | 49540 |
26/04/2019 | 115.50p | 116.50p | 114.24p | 115.75p | 47621 |
25/04/2019 | 117.50p | 121.50p | 112.78p | 114.50p | 169346 |
24/04/2019 | 115.00p | 124.10p | 115.00p | 122.50p | 325328 |
23/04/2019 | 116.00p | 118.25p | 116.00p | 116.75p | 104320 |
18/04/2019 | 117.50p | 124.21p | 115.50p | 116.00p | 111210 |
17/04/2019 | 116.50p | 123.00p | 115.16p | 123.00p | 328668 |
16/04/2019 | 116.00p | 116.88p | 115.25p | 115.50p | 55200 |
15/04/2019 | 114.00p | 117.00p | 113.50p | 115.50p | 178808 |
12/04/2019 | 113.00p | 113.00p | 111.00p | 111.75p | 78860 |
11/04/2019 | 109.50p | 112.00p | 109.50p | 111.00p | 92560 |
10/04/2019 | 108.00p | 109.00p | 107.32p | 107.50p | 22472 |
09/04/2019 | 109.00p | 110.55p | 107.50p | 107.50p | 53426 |
08/04/2019 | 107.00p | 110.00p | 105.75p | 109.00p | 95371 |
05/04/2019 | 107.47p | 107.48p | 106.75p | 106.75p | 646023 |
04/04/2019 | 107.02p | 107.10p | 105.16p | 106.25p | 25012 |
03/04/2019 | 107.00p | 107.00p | 105.16p | 105.50p | 402 |
02/04/2019 | 105.32p | 106.00p | 105.32p | 106.00p | 14666 |
01/04/2019 | 106.50p | 107.50p | 106.50p | 107.00p | 13018 |
29/03/2019 | 106.30p | 107.62p | 106.30p | 106.75p | 11949 |
28/03/2019 | 104.00p | 108.00p | 102.69p | 107.50p | 79595 |
27/03/2019 | 101.00p | 105.00p | 99.60p | 102.75p | 145515 |
26/03/2019 | 101.83p | 103.30p | 101.22p | 102.50p | 4450 |
25/03/2019 | 101.70p | 103.14p | 101.68p | 102.25p | 32840 |
22/03/2019 | 103.00p | 103.00p | 101.00p | 101.00p | 25060 |
21/03/2019 | 103.00p | 104.59p | 102.51p | 102.75p | 40976 |
20/03/2019 | 102.00p | 107.00p | 100.88p | 103.00p | 325746 |
19/03/2019 | 87.20p | 104.75p | 87.20p | 102.50p | 425773 |
18/03/2019 | 88.33p | 90.67p | 88.33p | 89.40p | 7000 |
15/03/2019 | 89.00p | 90.00p | 88.86p | 90.00p | 23724 |
14/03/2019 | 88.00p | 90.00p | 86.00p | 89.00p | 751960 |
13/03/2019 | 88.20p | 89.77p | 87.20p | 88.20p | 29802 |
12/03/2019 | 88.20p | 89.80p | 88.00p | 88.80p | 51800 |
11/03/2019 | 85.00p | 88.40p | 85.00p | 88.40p | 102602 |
08/03/2019 | 85.00p | 86.79p | 84.77p | 85.50p | 60837 |
07/03/2019 | 86.36p | 86.53p | 85.30p | 85.60p | 48200 |
06/03/2019 | 83.80p | 85.56p | 83.75p | 84.80p | 12280 |
05/03/2019 | 85.20p | 86.40p | 85.00p | 85.80p | 625937 |
04/03/2019 | 86.00p | 86.10p | 86.00p | 86.10p | 3866 |
01/03/2019 | 86.00p | 87.80p | 85.00p | 85.00p | 37551 |
28/02/2019 | 80.80p | 87.00p | 80.80p | 87.00p | 65818 |
27/02/2019 | 80.80p | 81.40p | 80.60p | 81.10p | 55418 |
26/02/2019 | 80.35p | 80.70p | 80.35p | 80.70p | 2516 |
25/02/2019 | 81.20p | 82.50p | 81.16p | 81.30p | 54369 |
22/02/2019 | 81.00p | 81.14p | 80.10p | 80.60p | 381250 |
21/02/2019 | 81.80p | 82.10p | 80.00p | 80.10p | 119123 |
20/02/2019 | 77.40p | 83.00p | 75.31p | 81.90p | 265193 |
19/02/2019 | 75.40p | 77.14p | 75.40p | 76.70p | 46048 |
18/02/2019 | 77.80p | 77.80p | 75.20p | 76.40p | 10941 |
15/02/2019 | 75.20p | 76.49p | 74.04p | 76.40p | 77329 |
14/02/2019 | 75.33p | 76.40p | 75.33p | 76.40p | 3206 |
13/02/2019 | 76.20p | 76.20p | 75.00p | 76.00p | 40430 |
12/02/2019 | 76.80p | 77.99p | 75.97p | 76.40p | 28684 |
11/02/2019 | 77.00p | 77.30p | 76.05p | 77.30p | 37728 |
08/02/2019 | 77.00p | 77.00p | 75.28p | 76.00p | 19087 |
07/02/2019 | 77.00p | 77.70p | 76.20p | 77.70p | 85122 |
06/02/2019 | 77.00p | 78.80p | 77.00p | 77.40p | 61056 |
05/02/2019 | 76.60p | 78.25p | 76.49p | 77.70p | 41788 |
04/02/2019 | 77.00p | 78.45p | 76.40p | 77.60p | 67576 |
01/02/2019 | 77.80p | 78.70p | 76.18p | 77.60p | 68196 |
31/01/2019 | 79.60p | 79.60p | 77.26p | 78.10p | 15784 |
30/01/2019 | 78.20p | 78.99p | 77.09p | 78.10p | 54495 |
29/01/2019 | 79.40p | 79.71p | 77.12p | 78.20p | 53769 |
28/01/2019 | 82.00p | 82.09p | 78.25p | 78.60p | 212340 |
25/01/2019 | 79.90p | 80.40p | 79.14p | 80.40p | 3486 |
24/01/2019 | 79.20p | 80.40p | 79.20p | 80.40p | 1517 |
23/01/2019 | 79.60p | 80.00p | 79.00p | 79.90p | 41214 |
22/01/2019 | 77.00p | 81.00p | 77.00p | 79.50p | 450567 |
21/01/2019 | 84.00p | 84.00p | 73.00p | 78.50p | 246671 |
18/01/2019 | 85.00p | 85.01p | 80.69p | 83.70p | 66847 |
17/01/2019 | 86.00p | 87.00p | 82.50p | 83.20p | 56181 |
16/01/2019 | 86.60p | 86.60p | 85.60p | 86.30p | 5632 |
15/01/2019 | 87.00p | 87.00p | 84.00p | 86.80p | 25123 |
14/01/2019 | 88.40p | 90.61p | 84.00p | 84.00p | 153859 |
11/01/2019 | 87.00p | 93.90p | 77.20p | 89.80p | 1471330 |
10/01/2019 | 109.50p | 112.00p | 106.50p | 111.00p | 74840 |
09/01/2019 | 106.55p | 108.00p | 106.55p | 108.00p | 5500 |
08/01/2019 | 107.50p | 108.50p | 106.15p | 108.50p | 25030 |
07/01/2019 | 104.00p | 108.49p | 104.00p | 106.50p | 27462 |
04/01/2019 | 106.50p | 106.50p | 103.00p | 105.50p | 54882 |
03/01/2019 | 106.50p | 106.50p | 104.65p | 106.25p | 5278 |
02/01/2019 | 107.00p | 107.48p | 106.00p | 106.25p | 22881 |
31/12/2018 | 106.00p | 107.50p | 105.00p | 107.00p | 22550 |
28/12/2018 | 104.50p | 107.50p | 104.00p | 105.75p | 25016 |
27/12/2018 | 107.00p | 107.00p | 104.63p | 106.25p | 18786 |
24/12/2018 | 107.88p | 107.88p | 105.59p | 105.75p | 14490 |
21/12/2018 | 106.00p | 108.50p | 103.60p | 107.50p | 25362 |
20/12/2018 | 107.00p | 107.10p | 103.95p | 105.75p | 22092 |
19/12/2018 | 107.00p | 107.00p | 104.75p | 107.00p | 10683 |
18/12/2018 | 104.50p | 105.01p | 103.00p | 103.50p | 30703 |
17/12/2018 | 107.50p | 107.50p | 103.52p | 104.25p | 26560 |
14/12/2018 | 105.00p | 105.00p | 104.75p | 104.75p | 4814 |
13/12/2018 | 103.00p | 105.00p | 103.00p | 105.00p | 30735 |
12/12/2018 | 102.58p | 102.75p | 102.08p | 102.75p | 10749 |
11/12/2018 | 102.15p | 103.00p | 102.15p | 103.00p | 6330 |
10/12/2018 | 104.00p | 104.50p | 100.70p | 102.00p | 6287 |
07/12/2018 | 104.50p | 104.93p | 103.10p | 104.50p | 10444 |
06/12/2018 | 102.13p | 104.25p | 101.63p | 102.50p | 10750 |
05/12/2018 | 104.00p | 104.03p | 102.00p | 102.75p | 40326 |
04/12/2018 | 105.50p | 105.50p | 104.00p | 105.00p | 30356 |
03/12/2018 | 105.50p | 106.00p | 104.00p | 106.00p | 60718 |
30/11/2018 | 103.00p | 104.00p | 102.00p | 104.00p | 14363 |
29/11/2018 | 103.00p | 104.00p | 103.00p | 104.00p | 30778 |
28/11/2018 | 102.00p | 104.00p | 100.00p | 104.00p | 49215 |
27/11/2018 | 102.50p | 104.50p | 100.16p | 102.00p | 32322 |
26/11/2018 | 106.00p | 106.10p | 98.54p | 102.25p | 122059 |
23/11/2018 | 104.00p | 106.64p | 102.90p | 105.75p | 96472 |
22/11/2018 | 107.00p | 107.25p | 105.16p | 107.25p | 4359 |
21/11/2018 | 107.50p | 107.70p | 105.00p | 106.75p | 120172 |
20/11/2018 | 108.00p | 110.00p | 107.00p | 108.25p | 21160 |
19/11/2018 | 108.00p | 110.50p | 108.00p | 109.00p | 17390 |
16/11/2018 | 109.00p | 109.24p | 108.50p | 108.50p | 23148 |
15/11/2018 | 112.50p | 112.50p | 110.66p | 111.50p | 18661 |
14/11/2018 | 111.00p | 112.50p | 110.20p | 112.00p | 29382 |
13/11/2018 | 109.00p | 112.26p | 109.00p | 111.75p | 10319 |
12/11/2018 | 113.00p | 113.00p | 109.00p | 111.25p | 49820 |
09/11/2018 | 113.50p | 114.00p | 109.00p | 110.75p | 75593 |
08/11/2018 | 111.50p | 114.50p | 111.10p | 111.75p | 16466 |
07/11/2018 | 112.50p | 113.00p | 112.25p | 112.25p | 0 |
06/11/2018 | 112.50p | 115.18p | 111.50p | 113.00p | 37637 |
05/11/2018 | 114.18p | 117.26p | 113.82p | 114.25p | 25207 |
02/11/2018 | 110.50p | 113.00p | 110.30p | 112.50p | 27195 |
01/11/2018 | 104.00p | 110.30p | 104.00p | 109.25p | 44570 |
31/10/2018 | 102.00p | 104.39p | 102.00p | 104.25p | 62998 |
30/10/2018 | 104.00p | 104.50p | 104.00p | 104.50p | 16949 |
29/10/2018 | 102.50p | 105.50p | 102.00p | 105.00p | 90051 |
26/10/2018 | 100.00p | 103.99p | 99.76p | 102.75p | 135333 |
*Close Price adjusted for both dividends and splits