Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/11/2018 | 70.00p | 72.90p | 69.00p | 69.00p | 173923 |
15/11/2018 | 73.00p | 73.00p | 67.40p | 70.00p | 430883 |
14/11/2018 | 74.50p | 74.50p | 71.80p | 73.00p | 86352 |
13/11/2018 | 75.00p | 75.00p | 74.20p | 74.50p | 5379 |
12/11/2018 | 76.50p | 76.50p | 75.00p | 75.00p | 23306 |
09/11/2018 | 77.50p | 77.50p | 74.70p | 76.50p | 57064 |
08/11/2018 | 77.00p | 77.70p | 76.06p | 77.50p | 147356 |
07/11/2018 | 76.50p | 77.00p | 73.55p | 76.50p | 133629 |
06/11/2018 | 78.00p | 78.80p | 76.10p | 77.00p | 83019 |
05/11/2018 | 80.50p | 81.44p | 76.90p | 78.00p | 101112 |
02/11/2018 | 82.50p | 83.88p | 79.50p | 80.50p | 106283 |
01/11/2018 | 77.00p | 85.00p | 77.00p | 82.50p | 203766 |
31/10/2018 | 76.00p | 77.80p | 75.00p | 77.00p | 84433 |
30/10/2018 | 74.50p | 77.80p | 74.30p | 76.00p | 82442 |
29/10/2018 | 73.00p | 77.70p | 71.88p | 74.50p | 114534 |
26/10/2018 | 73.00p | 73.65p | 70.41p | 73.00p | 47707 |
25/10/2018 | 74.50p | 74.70p | 70.00p | 73.00p | 330905 |
24/10/2018 | 73.50p | 75.70p | 71.30p | 74.50p | 146858 |
23/10/2018 | 78.00p | 78.00p | 72.30p | 73.50p | 188374 |
22/10/2018 | 80.00p | 80.00p | 76.40p | 77.00p | 102406 |
19/10/2018 | 76.00p | 81.40p | 75.90p | 80.00p | 272792 |
18/10/2018 | 76.00p | 77.80p | 75.11p | 76.00p | 155290 |
17/10/2018 | 77.00p | 77.85p | 75.00p | 76.00p | 182055 |
16/10/2018 | 79.50p | 81.20p | 75.60p | 76.00p | 260489 |
15/10/2018 | 82.50p | 85.00p | 79.18p | 79.50p | 471375 |
12/10/2018 | 75.00p | 83.90p | 73.80p | 82.00p | 386924 |
11/10/2018 | 77.50p | 78.80p | 71.26p | 75.00p | 800267 |
10/10/2018 | 79.50p | 83.46p | 77.00p | 78.50p | 405049 |
09/10/2018 | 86.00p | 87.25p | 77.31p | 79.50p | 491640 |
08/10/2018 | 90.00p | 90.00p | 82.10p | 84.00p | 373379 |
05/10/2018 | 91.00p | 91.78p | 88.20p | 90.00p | 79485 |
04/10/2018 | 92.00p | 92.20p | 90.12p | 91.00p | 59306 |
03/10/2018 | 96.50p | 96.50p | 91.00p | 92.00p | 124114 |
02/10/2018 | 95.50p | 96.00p | 93.10p | 94.00p | 75411 |
01/10/2018 | 100.00p | 100.00p | 95.11p | 96.00p | 144975 |
28/09/2018 | 95.50p | 102.90p | 95.50p | 100.00p | 200552 |
27/09/2018 | 96.50p | 97.50p | 94.44p | 95.50p | 116852 |
26/09/2018 | 95.50p | 97.80p | 93.72p | 96.50p | 148609 |
25/09/2018 | 95.00p | 96.80p | 93.66p | 94.00p | 75913 |
24/09/2018 | 96.50p | 99.00p | 94.00p | 95.00p | 166559 |
21/09/2018 | 88.00p | 97.80p | 87.55p | 95.00p | 210267 |
20/09/2018 | 86.50p | 90.00p | 86.20p | 88.00p | 165043 |
19/09/2018 | 90.00p | 90.37p | 84.20p | 86.50p | 351510 |
18/09/2018 | 90.50p | 90.89p | 88.00p | 90.00p | 160919 |
17/09/2018 | 91.50p | 92.70p | 88.60p | 90.00p | 284371 |
14/09/2018 | 93.50p | 94.20p | 89.45p | 91.50p | 256980 |
13/09/2018 | 90.50p | 93.50p | 90.05p | 93.50p | 170224 |
12/09/2018 | 94.80p | 94.80p | 90.20p | 90.50p | 336627 |
11/09/2018 | 100.50p | 100.50p | 94.00p | 95.00p | 238712 |
10/09/2018 | 105.00p | 105.60p | 97.34p | 100.50p | 287041 |
07/09/2018 | 108.00p | 109.00p | 101.31p | 102.00p | 218072 |
06/09/2018 | 104.50p | 109.00p | 103.02p | 108.00p | 122857 |
05/09/2018 | 106.00p | 107.48p | 103.20p | 105.50p | 161095 |
04/09/2018 | 104.00p | 110.60p | 103.81p | 106.00p | 532834 |
03/09/2018 | 100.50p | 103.80p | 99.00p | 99.50p | 163684 |
31/08/2018 | 99.50p | 102.80p | 98.12p | 101.50p | 206738 |
30/08/2018 | 96.00p | 105.00p | 90.00p | 101.00p | 823774 |
29/08/2018 | 106.00p | 106.40p | 98.50p | 100.50p | 350937 |
28/08/2018 | 102.50p | 108.00p | 101.63p | 108.00p | 300453 |
24/08/2018 | 104.00p | 104.88p | 101.20p | 102.50p | 116949 |
23/08/2018 | 106.00p | 108.60p | 103.00p | 104.00p | 189652 |
22/08/2018 | 110.00p | 111.57p | 103.00p | 106.00p | 124994 |
21/08/2018 | 111.00p | 111.57p | 108.31p | 110.00p | 160813 |
20/08/2018 | 110.50p | 115.40p | 109.11p | 111.00p | 196705 |
17/08/2018 | 100.50p | 111.90p | 98.00p | 111.00p | 401576 |
16/08/2018 | 108.00p | 108.87p | 98.20p | 100.00p | 574107 |
15/08/2018 | 113.00p | 114.70p | 107.22p | 108.00p | 218582 |
14/08/2018 | 114.00p | 117.00p | 109.00p | 112.50p | 363469 |
13/08/2018 | 120.00p | 120.84p | 105.50p | 114.00p | 928957 |
10/08/2018 | 124.50p | 125.48p | 118.88p | 120.00p | 365452 |
09/08/2018 | 128.00p | 129.50p | 122.00p | 125.00p | 253114 |
08/08/2018 | 124.00p | 133.25p | 123.12p | 128.00p | 482756 |
07/08/2018 | 124.50p | 125.80p | 122.00p | 125.00p | 279065 |
06/08/2018 | 120.00p | 125.80p | 116.60p | 124.00p | 604170 |
03/08/2018 | 118.50p | 126.80p | 117.70p | 120.00p | 981747 |
02/08/2018 | 105.50p | 119.80p | 105.50p | 118.00p | 698402 |
01/08/2018 | 108.00p | 109.00p | 104.70p | 105.50p | 447679 |
31/07/2018 | 99.00p | 108.60p | 98.80p | 108.00p | 547586 |
30/07/2018 | 96.50p | 101.39p | 92.20p | 99.00p | 812308 |
27/07/2018 | 95.50p | 97.61p | 95.27p | 96.50p | 169371 |
26/07/2018 | 95.00p | 97.74p | 93.88p | 95.50p | 267935 |
25/07/2018 | 96.00p | 96.00p | 86.59p | 95.50p | 886693 |
24/07/2018 | 99.00p | 102.00p | 94.11p | 95.50p | 613946 |
23/07/2018 | 94.00p | 101.33p | 93.27p | 99.00p | 663130 |
20/07/2018 | 90.50p | 96.80p | 86.41p | 93.50p | 978192 |
19/07/2018 | 80.50p | 92.61p | 80.50p | 91.00p | 635631 |
18/07/2018 | 83.50p | 84.00p | 80.00p | 80.00p | 337053 |
17/07/2018 | 78.00p | 85.00p | 78.00p | 83.50p | 686506 |
16/07/2018 | 75.50p | 80.00p | 75.50p | 78.00p | 540915 |
13/07/2018 | 73.50p | 77.00p | 71.55p | 76.00p | 294672 |
12/07/2018 | 72.00p | 74.70p | 72.00p | 73.50p | 292718 |
11/07/2018 | 73.00p | 73.05p | 69.11p | 71.50p | 486656 |
10/07/2018 | 75.00p | 75.00p | 72.10p | 73.00p | 266586 |
09/07/2018 | 72.00p | 77.90p | 71.34p | 75.00p | 590133 |
06/07/2018 | 67.50p | 73.00p | 67.50p | 72.00p | 567905 |
05/07/2018 | 67.50p | 68.95p | 67.05p | 67.50p | 175653 |
04/07/2018 | 68.50p | 69.20p | 66.96p | 67.50p | 130999 |
03/07/2018 | 67.50p | 69.95p | 67.05p | 68.50p | 241701 |
02/07/2018 | 65.50p | 69.00p | 65.50p | 67.00p | 289802 |
29/06/2018 | 63.50p | 67.00p | 62.52p | 65.50p | 1728541 |
28/06/2018 | 66.00p | 66.40p | 62.88p | 63.50p | 335043 |
27/06/2018 | 67.00p | 68.48p | 65.55p | 66.00p | 173238 |
26/06/2018 | 66.50p | 69.30p | 66.10p | 66.50p | 653192 |
25/06/2018 | 66.00p | 68.00p | 64.00p | 64.50p | 289812 |
22/06/2018 | 63.00p | 66.00p | 62.35p | 65.50p | 284016 |
21/06/2018 | 65.00p | 65.90p | 62.35p | 63.00p | 226850 |
20/06/2018 | 63.50p | 63.74p | 62.26p | 63.20p | 88992 |
19/06/2018 | 65.50p | 65.79p | 62.27p | 63.50p | 245093 |
18/06/2018 | 66.50p | 68.00p | 64.00p | 65.50p | 230503 |
15/06/2018 | 66.00p | 66.50p | 64.30p | 66.00p | 55759 |
14/06/2018 | 67.00p | 67.00p | 64.00p | 66.00p | 1792464 |
13/06/2018 | 67.00p | 67.90p | 65.32p | 67.00p | 66667 |
12/06/2018 | 67.00p | 68.00p | 64.35p | 67.00p | 204643 |
11/06/2018 | 68.50p | 69.70p | 66.00p | 67.50p | 135840 |
08/06/2018 | 69.00p | 69.45p | 67.00p | 68.00p | 35322 |
07/06/2018 | 71.50p | 72.33p | 67.90p | 69.00p | 214691 |
06/06/2018 | 72.00p | 73.44p | 70.00p | 70.50p | 222913 |
05/06/2018 | 71.00p | 72.80p | 67.33p | 71.50p | 156597 |
04/06/2018 | 70.00p | 74.00p | 69.79p | 71.00p | 468331 |
01/06/2018 | 69.00p | 71.00p | 69.00p | 70.00p | 346184 |
31/05/2018 | 68.50p | 70.90p | 67.50p | 69.50p | 319668 |
30/05/2018 | 65.50p | 68.60p | 62.00p | 67.50p | 390362 |
29/05/2018 | 66.00p | 66.80p | 65.10p | 66.00p | 64445 |
25/05/2018 | 63.50p | 66.00p | 63.00p | 66.00p | 157145 |
24/05/2018 | 68.50p | 68.50p | 63.00p | 63.50p | 470563 |
23/05/2018 | 69.50p | 69.90p | 66.50p | 68.50p | 269529 |
22/05/2018 | 74.00p | 75.00p | 72.50p | 72.50p | 215807 |
21/05/2018 | 72.50p | 73.00p | 70.10p | 72.50p | 160251 |
18/05/2018 | 73.00p | 74.60p | 71.44p | 72.50p | 224116 |
17/05/2018 | 74.50p | 74.50p | 72.66p | 74.20p | 59778 |
16/05/2018 | 76.50p | 77.70p | 73.22p | 74.50p | 293917 |
15/05/2018 | 74.00p | 75.89p | 72.80p | 74.00p | 76119 |
14/05/2018 | 74.00p | 74.00p | 73.00p | 74.00p | 135837 |
11/05/2018 | 74.00p | 74.65p | 71.50p | 74.00p | 734867 |
10/05/2018 | 71.50p | 74.90p | 71.00p | 74.00p | 339048 |
09/05/2018 | 70.50p | 72.50p | 70.15p | 71.50p | 276102 |
08/05/2018 | 68.50p | 71.95p | 68.11p | 70.50p | 274255 |
04/05/2018 | 67.50p | 69.00p | 66.30p | 68.00p | 136081 |
03/05/2018 | 68.50p | 68.88p | 66.07p | 67.50p | 236384 |
02/05/2018 | 70.50p | 72.00p | 67.07p | 68.50p | 241568 |
01/05/2018 | 71.00p | 75.80p | 69.10p | 70.50p | 1132223 |
30/04/2018 | 65.00p | 69.90p | 64.50p | 69.00p | 645525 |
27/04/2018 | 62.50p | 67.89p | 62.20p | 65.00p | 674980 |
26/04/2018 | 60.00p | 63.60p | 59.60p | 62.50p | 322234 |
25/04/2018 | 59.50p | 60.70p | 58.30p | 60.00p | 75616 |
24/04/2018 | 59.50p | 60.90p | 58.00p | 59.50p | 236110 |
23/04/2018 | 57.50p | 60.22p | 56.00p | 59.50p | 385953 |
20/04/2018 | 57.50p | 57.65p | 56.00p | 57.50p | 75639 |
19/04/2018 | 57.50p | 57.74p | 55.26p | 57.50p | 222559 |
18/04/2018 | 60.00p | 60.00p | 57.00p | 57.50p | 183285 |
17/04/2018 | 61.50p | 61.50p | 58.10p | 59.00p | 149459 |
16/04/2018 | 60.00p | 62.00p | 59.50p | 61.50p | 76175 |
13/04/2018 | 61.50p | 61.50p | 59.00p | 60.00p | 127536 |
12/04/2018 | 58.50p | 62.00p | 58.20p | 61.50p | 235186 |
11/04/2018 | 60.50p | 61.80p | 58.20p | 58.50p | 372408 |
10/04/2018 | 58.50p | 62.00p | 57.15p | 60.00p | 242979 |
09/04/2018 | 58.00p | 61.33p | 57.15p | 58.50p | 249079 |
06/04/2018 | 56.50p | 58.45p | 56.30p | 58.00p | 183259 |
05/04/2018 | 55.00p | 56.68p | 55.00p | 56.50p | 172149 |
04/04/2018 | 56.00p | 56.52p | 54.62p | 55.00p | 76958 |
03/04/2018 | 56.50p | 56.95p | 54.22p | 56.00p | 177755 |
29/03/2018 | 55.00p | 56.99p | 54.31p | 56.50p | 200135 |
28/03/2018 | 56.50p | 57.89p | 54.04p | 55.00p | 339253 |
27/03/2018 | 59.00p | 60.00p | 53.31p | 56.50p | 413141 |
26/03/2018 | 59.00p | 59.40p | 56.37p | 57.00p | 55835 |
23/03/2018 | 57.50p | 60.00p | 55.22p | 59.00p | 338953 |
22/03/2018 | 57.00p | 59.60p | 55.00p | 59.00p | 368882 |
21/03/2018 | 60.50p | 60.90p | 55.20p | 57.00p | 290003 |
20/03/2018 | 62.50p | 62.50p | 60.00p | 60.50p | 135572 |
19/03/2018 | 62.50p | 63.00p | 61.20p | 62.50p | 80430 |
16/03/2018 | 61.00p | 63.00p | 60.20p | 62.50p | 77176 |
15/03/2018 | 62.50p | 62.50p | 60.20p | 61.00p | 50048 |
14/03/2018 | 64.50p | 64.65p | 60.40p | 62.50p | 135678 |
13/03/2018 | 65.50p | 66.40p | 61.20p | 64.50p | 189428 |
12/03/2018 | 64.50p | 66.80p | 64.10p | 65.50p | 178249 |
09/03/2018 | 66.50p | 68.00p | 63.10p | 64.50p | 247709 |
08/03/2018 | 61.00p | 67.00p | 60.68p | 66.50p | 433369 |
07/03/2018 | 61.00p | 61.80p | 60.40p | 61.00p | 45283 |
06/03/2018 | 61.50p | 62.80p | 59.00p | 61.00p | 173030 |
05/03/2018 | 58.00p | 60.40p | 57.00p | 60.00p | 166848 |
02/03/2018 | 58.00p | 58.40p | 57.00p | 58.00p | 108464 |
01/03/2018 | 60.00p | 60.00p | 57.33p | 58.00p | 159254 |
28/02/2018 | 60.00p | 60.80p | 59.12p | 60.00p | 100269 |
27/02/2018 | 58.00p | 60.00p | 57.40p | 59.50p | 119855 |
26/02/2018 | 59.00p | 59.08p | 57.13p | 58.00p | 118574 |
23/02/2018 | 59.00p | 59.35p | 58.00p | 59.00p | 82078 |
22/02/2018 | 57.50p | 59.80p | 57.50p | 59.00p | 147855 |
21/02/2018 | 58.50p | 58.80p | 57.10p | 57.50p | 79701 |
20/02/2018 | 59.00p | 61.00p | 58.12p | 58.50p | 215753 |
19/02/2018 | 58.00p | 58.66p | 56.15p | 58.50p | 155550 |
16/02/2018 | 57.50p | 58.80p | 56.14p | 58.00p | 141594 |
15/02/2018 | 57.50p | 57.50p | 56.10p | 57.50p | 72656 |
14/02/2018 | 56.00p | 57.50p | 55.26p | 57.50p | 286658 |
13/02/2018 | 55.50p | 57.50p | 55.00p | 56.00p | 256488 |
12/02/2018 | 58.00p | 59.72p | 54.30p | 55.50p | 325493 |
09/02/2018 | 60.50p | 60.50p | 56.00p | 56.00p | 784303 |
08/02/2018 | 60.00p | 62.40p | 59.00p | 60.50p | 347305 |
07/02/2018 | 60.50p | 61.00p | 59.40p | 60.00p | 152681 |
06/02/2018 | 61.00p | 63.00p | 58.00p | 60.50p | 156095 |
05/02/2018 | 61.00p | 63.00p | 59.15p | 62.20p | 163798 |
*Close Price adjusted for both dividends and splits