Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2019 | 90.50p | 92.00p | 88.00p | 90.00p | 19781 |
30/08/2019 | 87.00p | 92.50p | 85.00p | 92.00p | 53457 |
29/08/2019 | 87.50p | 90.00p | 81.00p | 84.50p | 30625 |
28/08/2019 | 92.00p | 94.00p | 88.50p | 91.00p | 20832 |
27/08/2019 | 99.00p | 99.00p | 75.11p | 92.50p | 169535 |
23/08/2019 | 105.00p | 109.50p | 91.53p | 94.75p | 59636 |
22/08/2019 | 107.00p | 109.00p | 105.94p | 107.50p | 19725 |
21/08/2019 | 104.00p | 105.00p | 104.00p | 105.00p | 461 |
20/08/2019 | 102.25p | 105.50p | 102.25p | 105.50p | 708 |
19/08/2019 | 106.92p | 106.92p | 103.00p | 105.50p | 13897 |
16/08/2019 | 105.00p | 106.00p | 105.00p | 105.50p | 10100 |
15/08/2019 | 104.00p | 105.00p | 101.00p | 104.00p | 41140 |
14/08/2019 | 106.00p | 106.00p | 95.00p | 104.50p | 37936 |
13/08/2019 | 105.00p | 105.00p | 102.15p | 104.00p | 18491 |
12/08/2019 | 102.10p | 109.96p | 102.10p | 105.00p | 11062 |
09/08/2019 | 103.00p | 106.40p | 102.15p | 103.50p | 19602 |
08/08/2019 | 110.00p | 114.00p | 105.30p | 111.00p | 13903 |
07/08/2019 | 116.00p | 116.00p | 111.00p | 114.00p | 8263 |
06/08/2019 | 115.92p | 117.20p | 113.10p | 115.00p | 13050 |
05/08/2019 | 110.40p | 116.74p | 110.40p | 114.00p | 12013 |
02/08/2019 | 115.00p | 118.08p | 114.00p | 114.00p | 12439 |
01/08/2019 | 117.40p | 117.50p | 117.40p | 117.50p | 10000 |
31/07/2019 | 118.00p | 120.00p | 115.00p | 115.00p | 35640 |
30/07/2019 | 115.00p | 119.00p | 111.00p | 116.50p | 23588 |
29/07/2019 | 120.00p | 123.29p | 118.12p | 121.00p | 32811 |
26/07/2019 | 120.66p | 123.69p | 120.66p | 122.50p | 4014 |
25/07/2019 | 123.69p | 123.69p | 122.50p | 122.50p | 5112 |
24/07/2019 | 120.00p | 123.69p | 120.00p | 122.50p | 25839 |
23/07/2019 | 124.00p | 124.00p | 122.50p | 122.50p | 6989 |
22/07/2019 | 123.50p | 124.00p | 120.80p | 122.50p | 7163 |
19/07/2019 | 124.00p | 124.00p | 120.00p | 122.50p | 20668 |
18/07/2019 | 123.92p | 123.92p | 121.05p | 122.50p | 6581 |
17/07/2019 | 124.00p | 124.00p | 120.79p | 122.00p | 12295 |
16/07/2019 | 122.00p | 124.76p | 120.00p | 123.00p | 28042 |
15/07/2019 | 121.72p | 125.74p | 121.72p | 124.50p | 7912 |
12/07/2019 | 126.00p | 126.00p | 122.55p | 124.50p | 37488 |
11/07/2019 | 123.05p | 124.50p | 123.05p | 124.50p | 2245 |
10/07/2019 | 124.10p | 126.50p | 126.50p | 126.50p | 0 |
09/07/2019 | 124.10p | 127.99p | 124.10p | 126.50p | 727 |
08/07/2019 | 125.00p | 128.85p | 125.00p | 126.50p | 15465 |
05/07/2019 | 123.00p | 128.88p | 122.96p | 127.50p | 71207 |
04/07/2019 | 125.00p | 126.85p | 123.06p | 126.50p | 12164 |
03/07/2019 | 124.00p | 128.50p | 123.12p | 126.50p | 13748 |
02/07/2019 | 132.00p | 132.00p | 127.00p | 127.00p | 10864 |
01/07/2019 | 132.00p | 136.00p | 132.00p | 134.00p | 17213 |
28/06/2019 | 133.00p | 134.00p | 132.08p | 134.00p | 5113 |
27/06/2019 | 133.00p | 136.00p | 133.00p | 136.00p | 3250 |
26/06/2019 | 141.00p | 148.37p | 133.00p | 138.00p | 17191 |
25/06/2019 | 148.37p | 148.37p | 147.00p | 147.00p | 328 |
24/06/2019 | 144.00p | 147.00p | 144.00p | 147.00p | 1806 |
21/06/2019 | 144.00p | 148.00p | 147.50p | 147.50p | 0 |
20/06/2019 | 144.00p | 149.00p | 144.00p | 148.00p | 26219 |
19/06/2019 | 144.50p | 149.81p | 144.50p | 146.00p | 3275 |
18/06/2019 | 144.25p | 149.84p | 144.25p | 145.50p | 4851 |
17/06/2019 | 150.00p | 150.00p | 144.52p | 145.50p | 9960 |
14/06/2019 | 148.00p | 149.50p | 143.00p | 149.50p | 16775 |
13/06/2019 | 139.00p | 148.00p | 136.00p | 145.50p | 63526 |
12/06/2019 | 136.00p | 140.55p | 134.00p | 137.50p | 15494 |
11/06/2019 | 140.00p | 140.00p | 132.00p | 135.00p | 28004 |
10/06/2019 | 135.00p | 138.80p | 134.00p | 136.50p | 21170 |
07/06/2019 | 139.00p | 139.30p | 136.90p | 138.00p | 12368 |
06/06/2019 | 140.00p | 143.00p | 139.25p | 142.50p | 22052 |
05/06/2019 | 137.00p | 142.00p | 130.14p | 142.00p | 247650 |
04/06/2019 | 143.00p | 143.00p | 131.00p | 135.50p | 9046 |
03/06/2019 | 144.00p | 148.90p | 143.93p | 146.50p | 17216 |
31/05/2019 | 150.00p | 150.00p | 143.08p | 145.00p | 22936 |
30/05/2019 | 155.00p | 155.00p | 150.05p | 153.00p | 6744 |
29/05/2019 | 154.18p | 159.11p | 153.54p | 156.50p | 3268 |
28/05/2019 | 160.00p | 160.00p | 153.52p | 155.50p | 11465 |
24/05/2019 | 165.00p | 165.20p | 160.00p | 162.50p | 14925 |
23/05/2019 | 162.90p | 163.00p | 161.20p | 163.00p | 2058 |
22/05/2019 | 164.00p | 167.00p | 164.00p | 165.50p | 17596 |
21/05/2019 | 164.66p | 170.00p | 164.00p | 166.50p | 10529 |
20/05/2019 | 170.00p | 169.00p | 166.50p | 166.50p | 0 |
17/05/2019 | 170.00p | 173.90p | 165.29p | 169.00p | 24022 |
16/05/2019 | 170.00p | 173.90p | 170.00p | 172.50p | 5675 |
15/05/2019 | 170.00p | 172.00p | 166.77p | 172.00p | 29823 |
14/05/2019 | 164.00p | 167.50p | 163.04p | 167.50p | 6391 |
13/05/2019 | 162.00p | 162.00p | 161.91p | 162.00p | 23304 |
10/05/2019 | 156.00p | 161.00p | 155.00p | 161.00p | 7699 |
09/05/2019 | 153.00p | 157.00p | 151.50p | 153.50p | 30415 |
08/05/2019 | 151.00p | 154.00p | 147.51p | 154.00p | 4244 |
07/05/2019 | 151.00p | 151.00p | 147.51p | 148.00p | 6640 |
03/05/2019 | 150.00p | 151.00p | 147.28p | 148.00p | 6207 |
02/05/2019 | 148.00p | 150.00p | 147.15p | 148.00p | 6211 |
01/05/2019 | 145.00p | 146.50p | 145.50p | 146.50p | 52500 |
30/04/2019 | 145.00p | 146.00p | 143.66p | 145.50p | 6473 |
29/04/2019 | 143.40p | 146.92p | 143.40p | 144.50p | 8704 |
26/04/2019 | 148.28p | 148.28p | 145.40p | 146.00p | 7095 |
25/04/2019 | 150.00p | 150.00p | 145.00p | 146.00p | 11079 |
24/04/2019 | 150.00p | 157.86p | 142.00p | 142.00p | 157424 |
23/04/2019 | 154.90p | 154.90p | 151.50p | 151.50p | 960 |
18/04/2019 | 156.00p | 160.00p | 151.50p | 151.50p | 16766 |
17/04/2019 | 157.00p | 159.10p | 155.00p | 155.00p | 16564 |
16/04/2019 | 152.00p | 160.00p | 148.35p | 154.50p | 38325 |
15/04/2019 | 136.00p | 149.50p | 136.00p | 147.50p | 96700 |
12/04/2019 | 127.00p | 133.50p | 126.56p | 133.50p | 33469 |
11/04/2019 | 122.00p | 126.40p | 121.00p | 124.50p | 338928 |
10/04/2019 | 119.00p | 120.50p | 119.00p | 120.50p | 3018730 |
09/04/2019 | 119.68p | 119.70p | 117.20p | 119.50p | 13863 |
08/04/2019 | 120.00p | 122.80p | 117.78p | 118.50p | 81173 |
05/04/2019 | 126.00p | 126.70p | 119.75p | 121.50p | 137223 |
04/04/2019 | 126.00p | 129.29p | 126.00p | 127.00p | 46307 |
03/04/2019 | 129.50p | 129.50p | 126.00p | 127.00p | 67400 |
02/04/2019 | 126.00p | 130.02p | 125.53p | 127.00p | 134798 |
01/04/2019 | 126.00p | 130.00p | 123.45p | 130.00p | 18597 |
29/03/2019 | 133.00p | 138.00p | 122.00p | 132.00p | 38796 |
28/03/2019 | 141.00p | 141.00p | 135.00p | 135.00p | 9651 |
27/03/2019 | 136.00p | 142.00p | 136.00p | 137.50p | 5977 |
26/03/2019 | 136.00p | 140.00p | 136.00p | 137.50p | 7155 |
25/03/2019 | 149.00p | 149.00p | 135.00p | 140.00p | 28400 |
22/03/2019 | 152.75p | 152.85p | 149.00p | 150.00p | 31943 |
21/03/2019 | 153.00p | 153.00p | 149.12p | 150.00p | 4700 |
20/03/2019 | 151.00p | 150.50p | 150.00p | 150.00p | 0 |
19/03/2019 | 151.00p | 154.00p | 149.08p | 150.50p | 25945 |
18/03/2019 | 157.00p | 157.00p | 151.16p | 154.50p | 1044 |
15/03/2019 | 157.00p | 157.00p | 154.50p | 154.50p | 8009 |
14/03/2019 | 159.00p | 159.00p | 151.16p | 154.50p | 458 |
13/03/2019 | 151.00p | 155.00p | 151.00p | 155.00p | 6488 |
12/03/2019 | 158.00p | 158.00p | 151.51p | 154.50p | 9452 |
11/03/2019 | 159.00p | 159.00p | 151.51p | 155.00p | 1667 |
08/03/2019 | 158.60p | 158.60p | 155.00p | 155.00p | 6695 |
07/03/2019 | 151.51p | 158.60p | 151.51p | 155.00p | 607 |
06/03/2019 | 158.00p | 158.00p | 151.51p | 154.00p | 13692 |
05/03/2019 | 151.14p | 155.55p | 151.14p | 154.50p | 3475 |
04/03/2019 | 155.00p | 158.00p | 148.00p | 154.00p | 12685 |
01/03/2019 | 155.00p | 155.00p | 153.06p | 154.50p | 3366 |
28/02/2019 | 150.00p | 154.98p | 150.00p | 153.50p | 6250 |
27/02/2019 | 149.00p | 153.75p | 143.00p | 147.50p | 37266 |
26/02/2019 | 156.00p | 158.75p | 154.41p | 156.00p | 14435 |
25/02/2019 | 156.00p | 159.00p | 155.09p | 157.50p | 4271 |
22/02/2019 | 158.00p | 158.00p | 150.16p | 156.50p | 18738 |
21/02/2019 | 161.95p | 161.95p | 156.16p | 160.00p | 5109 |
20/02/2019 | 160.00p | 162.90p | 156.14p | 161.00p | 19896 |
19/02/2019 | 160.00p | 163.80p | 160.00p | 162.00p | 25432 |
18/02/2019 | 158.00p | 167.00p | 158.00p | 162.50p | 10049 |
15/02/2019 | 170.00p | 170.00p | 158.00p | 163.50p | 26322 |
14/02/2019 | 170.00p | 170.00p | 166.00p | 166.00p | 10300 |
13/02/2019 | 166.00p | 168.00p | 161.00p | 167.50p | 17425 |
12/02/2019 | 170.00p | 172.00p | 169.00p | 169.50p | 13228 |
11/02/2019 | 180.00p | 180.00p | 171.16p | 175.00p | 8069 |
08/02/2019 | 176.00p | 181.32p | 175.12p | 178.50p | 29202 |
07/02/2019 | 184.80p | 184.80p | 177.00p | 180.50p | 13449 |
06/02/2019 | 188.00p | 188.00p | 176.55p | 181.50p | 6036 |
05/02/2019 | 181.00p | 182.00p | 176.22p | 182.00p | 6133 |
04/02/2019 | 180.00p | 187.60p | 180.00p | 183.00p | 8860 |
01/02/2019 | 184.00p | 187.60p | 181.60p | 184.50p | 2990 |
31/01/2019 | 180.00p | 188.00p | 180.00p | 184.00p | 13959 |
30/01/2019 | 187.50p | 188.46p | 185.00p | 185.00p | 10522 |
29/01/2019 | 183.00p | 188.65p | 181.08p | 186.00p | 9261 |
28/01/2019 | 189.65p | 189.65p | 183.07p | 188.00p | 3489 |
25/01/2019 | 183.00p | 189.00p | 178.05p | 189.00p | 39606 |
24/01/2019 | 180.00p | 182.00p | 180.00p | 180.00p | 11229 |
23/01/2019 | 190.00p | 190.02p | 181.00p | 182.50p | 21560 |
22/01/2019 | 192.00p | 195.00p | 192.00p | 192.00p | 12620 |
21/01/2019 | 196.00p | 199.80p | 194.00p | 195.50p | 21012 |
18/01/2019 | 202.60p | 202.60p | 196.04p | 200.00p | 8471 |
17/01/2019 | 197.00p | 202.60p | 197.00p | 200.50p | 31497 |
16/01/2019 | 198.30p | 202.85p | 198.30p | 201.00p | 992 |
15/01/2019 | 199.00p | 203.30p | 199.00p | 201.00p | 6645 |
14/01/2019 | 204.00p | 206.49p | 202.50p | 202.50p | 2429 |
11/01/2019 | 201.20p | 204.00p | 201.20p | 204.00p | 1000 |
10/01/2019 | 206.64p | 206.64p | 204.00p | 204.00p | 384 |
09/01/2019 | 201.28p | 204.00p | 201.28p | 204.00p | 476 |
08/01/2019 | 202.00p | 207.12p | 201.20p | 204.00p | 5207 |
07/01/2019 | 206.00p | 209.00p | 201.28p | 206.00p | 6003 |
04/01/2019 | 209.56p | 208.00p | 208.00p | 208.00p | 0 |
03/01/2019 | 209.56p | 209.80p | 208.00p | 208.00p | 1756 |
02/01/2019 | 213.60p | 213.60p | 207.20p | 208.00p | 2266 |
31/12/2018 | 214.00p | 214.00p | 207.60p | 210.00p | 1527 |
28/12/2018 | 210.50p | 210.50p | 207.20p | 208.00p | 4813 |
27/12/2018 | 208.00p | 208.00p | 203.60p | 206.00p | 6370 |
24/12/2018 | 200.00p | 206.00p | 199.28p | 205.00p | 16630 |
21/12/2018 | 200.00p | 200.00p | 196.80p | 198.00p | 5746 |
20/12/2018 | 200.00p | 200.00p | 198.00p | 198.00p | 9288 |
19/12/2018 | 200.00p | 200.00p | 198.00p | 198.00p | 7500 |
18/12/2018 | 198.35p | 206.00p | 198.35p | 200.00p | 7811 |
17/12/2018 | 200.00p | 206.00p | 199.96p | 203.00p | 33039 |
14/12/2018 | 201.96p | 201.96p | 196.12p | 199.00p | 4500 |
13/12/2018 | 198.00p | 199.00p | 196.00p | 199.00p | 35936 |
12/12/2018 | 202.00p | 202.00p | 198.08p | 200.00p | 9692 |
11/12/2018 | 200.00p | 203.92p | 200.00p | 202.00p | 4670 |
10/12/2018 | 206.00p | 206.00p | 200.00p | 203.00p | 17439 |
07/12/2018 | 200.00p | 206.00p | 200.00p | 203.00p | 5712 |
06/12/2018 | 202.00p | 206.00p | 200.00p | 203.00p | 13955 |
05/12/2018 | 202.00p | 204.00p | 200.06p | 204.00p | 10006 |
04/12/2018 | 200.10p | 203.12p | 200.10p | 202.00p | 3671 |
03/12/2018 | 202.00p | 207.40p | 202.00p | 204.00p | 13520 |
30/11/2018 | 204.00p | 207.92p | 204.00p | 205.00p | 13884 |
29/11/2018 | 206.00p | 207.00p | 206.00p | 207.00p | 19950 |
28/11/2018 | 206.44p | 208.00p | 206.44p | 208.00p | 3487 |
27/11/2018 | 210.00p | 210.00p | 208.00p | 208.00p | 6403 |
26/11/2018 | 208.00p | 215.35p | 208.00p | 213.00p | 7577 |
23/11/2018 | 206.08p | 208.00p | 208.00p | 208.00p | 0 |
22/11/2018 | 206.08p | 209.56p | 206.08p | 208.00p | 1538 |
21/11/2018 | 206.68p | 208.00p | 206.68p | 208.00p | 3541 |
20/11/2018 | 210.00p | 210.00p | 206.68p | 208.00p | 2969 |
19/11/2018 | 208.50p | 217.40p | 208.50p | 213.00p | 7724 |
16/11/2018 | 206.20p | 207.96p | 206.20p | 207.00p | 4396 |
15/11/2018 | 216.00p | 216.00p | 208.00p | 212.00p | 5201 |
*Close Price adjusted for both dividends and splits