Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2019 | 87.50p | 87.50p | 87.10p | 87.50p | 6304 |
17/07/2019 | 88.00p | 88.80p | 87.00p | 87.50p | 6620 |
16/07/2019 | 88.00p | 88.90p | 88.00p | 88.00p | 3115 |
15/07/2019 | 88.00p | 88.90p | 88.00p | 88.00p | 4000 |
12/07/2019 | 88.00p | 89.00p | 86.00p | 88.00p | 18778 |
11/07/2019 | 88.00p | 89.00p | 86.50p | 88.00p | 30868 |
10/07/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 801 |
09/07/2019 | 88.00p | 88.00p | 87.00p | 88.00p | 3219 |
08/07/2019 | 88.00p | 88.50p | 87.00p | 88.00p | 26819 |
05/07/2019 | 88.00p | 89.00p | 87.50p | 88.00p | 104000 |
04/07/2019 | 88.00p | 88.00p | 86.08p | 88.00p | 5040 |
03/07/2019 | 88.00p | 88.00p | 86.00p | 88.00p | 22928 |
02/07/2019 | 88.50p | 88.75p | 87.00p | 88.00p | 28837 |
01/07/2019 | 90.50p | 90.50p | 87.00p | 88.50p | 23788 |
28/06/2019 | 89.50p | 90.99p | 89.50p | 90.50p | 640 |
27/06/2019 | 89.50p | 91.00p | 87.40p | 89.50p | 3498 |
26/06/2019 | 88.50p | 91.40p | 87.00p | 89.50p | 35723 |
25/06/2019 | 88.50p | 88.50p | 87.06p | 88.50p | 3763 |
24/06/2019 | 89.00p | 89.45p | 87.10p | 88.50p | 28088 |
21/06/2019 | 90.00p | 91.87p | 87.21p | 89.00p | 34339 |
20/06/2019 | 91.00p | 92.00p | 88.20p | 90.00p | 42154 |
19/06/2019 | 88.00p | 91.00p | 88.00p | 91.00p | 80608 |
18/06/2019 | 88.00p | 89.00p | 86.00p | 88.00p | 43724 |
17/06/2019 | 88.00p | 88.00p | 86.00p | 88.00p | 61644 |
14/06/2019 | 87.50p | 88.50p | 85.00p | 88.00p | 26053 |
13/06/2019 | 86.50p | 91.00p | 86.20p | 88.00p | 110232 |
12/06/2019 | 87.00p | 87.00p | 80.18p | 86.50p | 625237 |
11/06/2019 | 93.00p | 98.00p | 86.41p | 87.00p | 101291 |
10/06/2019 | 98.50p | 99.50p | 92.47p | 93.00p | 56190 |
07/06/2019 | 99.50p | 100.00p | 97.00p | 99.50p | 14008 |
06/06/2019 | 105.00p | 105.00p | 99.50p | 99.50p | 30075 |
05/06/2019 | 106.50p | 106.50p | 104.95p | 105.00p | 6129 |
04/06/2019 | 107.00p | 107.00p | 104.00p | 106.50p | 23792 |
03/06/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
31/05/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
30/05/2019 | 107.00p | 107.00p | 106.04p | 107.00p | 15024 |
29/05/2019 | 107.00p | 107.70p | 107.00p | 107.00p | 9851 |
28/05/2019 | 108.50p | 109.00p | 106.51p | 107.00p | 2100 |
24/05/2019 | 108.50p | 110.65p | 106.10p | 108.50p | 13666 |
23/05/2019 | 109.50p | 109.50p | 108.00p | 108.50p | 8600 |
22/05/2019 | 108.50p | 110.90p | 108.50p | 109.50p | 5398 |
21/05/2019 | 107.50p | 111.50p | 105.00p | 111.50p | 42946 |
20/05/2019 | 110.00p | 110.00p | 105.00p | 107.50p | 23862 |
17/05/2019 | 111.00p | 111.00p | 109.35p | 110.00p | 5595 |
16/05/2019 | 111.00p | 111.75p | 110.15p | 111.00p | 21145 |
15/05/2019 | 111.00p | 111.25p | 111.00p | 111.00p | 5394 |
14/05/2019 | 111.00p | 111.50p | 110.00p | 111.00p | 29801 |
13/05/2019 | 109.50p | 111.85p | 106.30p | 111.00p | 88407 |
10/05/2019 | 102.50p | 111.96p | 102.50p | 109.50p | 102879 |
09/05/2019 | 100.50p | 104.35p | 100.00p | 103.50p | 83961 |
08/05/2019 | 102.50p | 102.50p | 99.00p | 100.50p | 3803 |
07/05/2019 | 102.50p | 102.80p | 100.00p | 102.50p | 25784 |
03/05/2019 | 99.00p | 102.50p | 98.01p | 102.50p | 41368 |
02/05/2019 | 97.00p | 100.00p | 90.10p | 99.00p | 295843 |
01/05/2019 | 116.50p | 117.45p | 115.33p | 116.50p | 13138 |
30/04/2019 | 116.50p | 117.70p | 115.30p | 116.50p | 11422 |
29/04/2019 | 115.50p | 117.50p | 113.00p | 116.50p | 25996 |
26/04/2019 | 116.50p | 117.00p | 115.00p | 116.50p | 6938 |
25/04/2019 | 117.50p | 117.50p | 115.00p | 116.50p | 16 |
24/04/2019 | 118.50p | 119.00p | 115.05p | 117.50p | 59843 |
23/04/2019 | 122.00p | 122.00p | 118.00p | 118.50p | 26475 |
18/04/2019 | 122.00p | 122.00p | 121.05p | 122.00p | 10000 |
17/04/2019 | 122.00p | 123.40p | 120.00p | 122.00p | 25583 |
16/04/2019 | 122.00p | 122.00p | 120.25p | 122.00p | 6653 |
15/04/2019 | 126.50p | 126.50p | 121.00p | 122.00p | 37726 |
12/04/2019 | 124.50p | 127.00p | 122.00p | 126.50p | 24791 |
11/04/2019 | 124.50p | 126.50p | 122.50p | 124.50p | 15653 |
10/04/2019 | 124.50p | 124.50p | 122.50p | 124.50p | 164 |
09/04/2019 | 125.00p | 125.00p | 122.50p | 124.50p | 2791 |
08/04/2019 | 126.50p | 126.50p | 123.00p | 125.00p | 42204 |
05/04/2019 | 123.00p | 126.50p | 122.00p | 126.50p | 18050 |
04/04/2019 | 122.50p | 125.00p | 122.00p | 123.00p | 17531 |
03/04/2019 | 121.50p | 122.50p | 120.45p | 122.50p | 13037 |
02/04/2019 | 122.50p | 125.00p | 120.00p | 121.50p | 23715 |
01/04/2019 | 120.50p | 124.00p | 119.60p | 122.50p | 19111 |
29/03/2019 | 120.00p | 121.90p | 120.00p | 120.00p | 16654 |
28/03/2019 | 120.00p | 121.00p | 118.40p | 120.00p | 12551 |
27/03/2019 | 121.50p | 122.39p | 118.11p | 120.00p | 23643 |
26/03/2019 | 121.50p | 122.50p | 120.30p | 121.50p | 12824 |
25/03/2019 | 125.00p | 125.50p | 120.00p | 121.50p | 29218 |
22/03/2019 | 125.50p | 126.00p | 123.00p | 125.00p | 13145 |
21/03/2019 | 127.00p | 128.00p | 124.00p | 125.50p | 24664 |
20/03/2019 | 127.00p | 128.70p | 125.00p | 127.00p | 56174 |
19/03/2019 | 124.50p | 129.00p | 124.50p | 127.00p | 434418 |
18/03/2019 | 121.00p | 127.00p | 121.00p | 124.00p | 140113 |
15/03/2019 | 123.00p | 123.75p | 120.00p | 121.00p | 43177 |
14/03/2019 | 123.50p | 124.75p | 122.25p | 123.00p | 32877 |
13/03/2019 | 114.50p | 124.00p | 113.70p | 123.50p | 95633 |
12/03/2019 | 112.50p | 115.00p | 111.00p | 114.50p | 196587 |
11/03/2019 | 114.50p | 114.50p | 110.30p | 111.50p | 22200 |
08/03/2019 | 114.50p | 114.98p | 113.00p | 114.50p | 42363 |
07/03/2019 | 112.00p | 115.01p | 112.00p | 114.50p | 26348 |
06/03/2019 | 108.00p | 112.00p | 108.00p | 112.00p | 54481 |
05/03/2019 | 111.50p | 111.50p | 105.00p | 108.00p | 157999 |
04/03/2019 | 118.00p | 119.00p | 110.30p | 111.50p | 139070 |
01/03/2019 | 119.50p | 119.50p | 117.10p | 118.00p | 4631 |
28/02/2019 | 123.00p | 123.00p | 117.10p | 119.50p | 26000 |
27/02/2019 | 125.00p | 125.00p | 120.00p | 123.00p | 8925 |
26/02/2019 | 125.00p | 125.00p | 122.00p | 125.00p | 1000 |
25/02/2019 | 125.00p | 125.50p | 125.00p | 125.00p | 2500 |
22/02/2019 | 125.00p | 125.60p | 122.60p | 125.00p | 2611 |
21/02/2019 | 127.00p | 127.00p | 124.00p | 125.00p | 6772 |
20/02/2019 | 127.00p | 127.60p | 127.00p | 127.00p | 1000 |
19/02/2019 | 128.00p | 129.50p | 124.25p | 127.00p | 10957 |
18/02/2019 | 131.00p | 133.40p | 126.00p | 128.00p | 17444 |
15/02/2019 | 133.00p | 133.40p | 131.00p | 131.00p | 10119 |
14/02/2019 | 133.00p | 133.80p | 127.10p | 133.00p | 34232 |
13/02/2019 | 128.50p | 134.00p | 128.50p | 133.00p | 41967 |
12/02/2019 | 125.50p | 128.50p | 123.25p | 128.50p | 8094 |
11/02/2019 | 123.00p | 127.90p | 120.60p | 127.50p | 18179 |
08/02/2019 | 118.50p | 126.50p | 118.50p | 123.00p | 28509 |
07/02/2019 | 117.50p | 119.75p | 117.25p | 118.50p | 20900 |
06/02/2019 | 117.00p | 119.00p | 115.05p | 117.50p | 9292 |
05/02/2019 | 112.00p | 117.50p | 110.63p | 117.50p | 84513 |
04/02/2019 | 112.50p | 113.00p | 110.50p | 112.00p | 9112 |
01/02/2019 | 112.50p | 115.00p | 110.50p | 112.50p | 12072 |
31/01/2019 | 112.00p | 113.00p | 112.00p | 112.50p | 3542 |
30/01/2019 | 110.50p | 112.00p | 109.25p | 112.00p | 155951 |
29/01/2019 | 112.50p | 114.40p | 108.10p | 110.50p | 114844 |
28/01/2019 | 114.50p | 114.50p | 112.51p | 114.50p | 53 |
25/01/2019 | 114.50p | 115.75p | 114.50p | 114.50p | 2250 |
24/01/2019 | 117.50p | 117.50p | 112.00p | 114.50p | 19284 |
23/01/2019 | 120.00p | 120.00p | 115.25p | 117.50p | 4115 |
22/01/2019 | 120.50p | 122.00p | 117.00p | 120.00p | 6312 |
21/01/2019 | 123.00p | 125.00p | 120.00p | 120.50p | 20119 |
18/01/2019 | 122.00p | 122.00p | 120.20p | 122.00p | 1912 |
17/01/2019 | 125.00p | 125.00p | 122.00p | 122.00p | 9885 |
16/01/2019 | 125.00p | 126.80p | 125.00p | 125.00p | 6330 |
15/01/2019 | 121.00p | 125.00p | 121.00p | 125.00p | 12000 |
14/01/2019 | 124.50p | 126.00p | 121.00p | 121.00p | 9893 |
11/01/2019 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
10/01/2019 | 124.00p | 126.40p | 122.25p | 124.50p | 3386 |
09/01/2019 | 128.00p | 130.00p | 123.00p | 124.00p | 45347 |
08/01/2019 | 119.00p | 128.00p | 119.00p | 128.00p | 32006 |
07/01/2019 | 120.00p | 120.65p | 116.30p | 119.00p | 20664 |
04/01/2019 | 119.00p | 119.50p | 116.50p | 119.00p | 7400 |
03/01/2019 | 117.50p | 119.00p | 115.50p | 119.00p | 21024 |
02/01/2019 | 119.00p | 119.00p | 115.60p | 117.50p | 4529 |
31/12/2018 | 119.00p | 119.00p | 116.72p | 119.00p | 4579 |
28/12/2018 | 119.00p | 122.00p | 119.00p | 119.00p | 809 |
27/12/2018 | 119.00p | 122.00p | 116.60p | 119.00p | 3903 |
24/12/2018 | 112.50p | 119.00p | 112.50p | 119.00p | 24782 |
21/12/2018 | 112.50p | 112.50p | 110.50p | 112.50p | 2736 |
20/12/2018 | 112.50p | 115.00p | 111.25p | 112.50p | 17880 |
19/12/2018 | 112.50p | 115.00p | 107.50p | 112.50p | 52563 |
18/12/2018 | 115.00p | 115.00p | 112.00p | 112.50p | 30736 |
17/12/2018 | 119.00p | 119.00p | 113.20p | 115.00p | 320273 |
14/12/2018 | 119.00p | 119.00p | 118.00p | 119.00p | 12240 |
13/12/2018 | 119.00p | 119.10p | 118.10p | 119.00p | 15000 |
12/12/2018 | 119.00p | 119.00p | 118.25p | 119.00p | 10000 |
11/12/2018 | 119.00p | 119.00p | 118.00p | 119.00p | 16287 |
10/12/2018 | 122.50p | 122.50p | 118.00p | 119.00p | 28905 |
07/12/2018 | 122.00p | 123.60p | 120.60p | 122.00p | 12065 |
06/12/2018 | 122.00p | 122.75p | 121.32p | 122.00p | 2204 |
05/12/2018 | 125.00p | 125.00p | 121.32p | 122.00p | 9414 |
04/12/2018 | 124.50p | 126.00p | 122.75p | 125.00p | 11369 |
03/12/2018 | 120.00p | 126.40p | 120.00p | 124.50p | 11168 |
30/11/2018 | 122.00p | 122.00p | 116.60p | 120.00p | 54747 |
29/11/2018 | 122.00p | 122.00p | 121.00p | 122.00p | 13569 |
28/11/2018 | 122.00p | 122.00p | 121.60p | 122.00p | 6274 |
27/11/2018 | 122.00p | 124.00p | 121.00p | 122.00p | 15575 |
26/11/2018 | 122.00p | 123.75p | 120.40p | 122.00p | 35392 |
23/11/2018 | 122.00p | 122.00p | 122.00p | 122.00p | 5157 |
22/11/2018 | 123.00p | 123.00p | 122.00p | 122.00p | 3008 |
21/11/2018 | 125.00p | 125.00p | 118.12p | 123.00p | 89657 |
20/11/2018 | 128.50p | 133.75p | 123.10p | 125.00p | 83270 |
19/11/2018 | 128.00p | 129.40p | 127.00p | 128.50p | 4591 |
16/11/2018 | 129.50p | 129.50p | 127.00p | 128.00p | 10000 |
15/11/2018 | 131.50p | 133.25p | 128.00p | 129.50p | 21460 |
14/11/2018 | 132.50p | 133.95p | 129.12p | 131.50p | 10354 |
13/11/2018 | 133.50p | 133.50p | 131.25p | 132.50p | 4551 |
12/11/2018 | 137.50p | 138.50p | 131.00p | 133.50p | 32831 |
09/11/2018 | 137.50p | 139.50p | 135.10p | 137.50p | 15784 |
08/11/2018 | 128.00p | 142.98p | 126.40p | 137.50p | 98797 |
07/11/2018 | 132.00p | 133.00p | 128.00p | 128.00p | 23543 |
06/11/2018 | 132.00p | 133.80p | 130.40p | 132.00p | 5983 |
05/11/2018 | 132.00p | 133.60p | 132.00p | 132.00p | 748 |
02/11/2018 | 132.00p | 133.60p | 132.00p | 132.00p | 3567 |
01/11/2018 | 132.50p | 132.90p | 130.00p | 132.00p | 6060 |
31/10/2018 | 133.00p | 134.00p | 130.00p | 132.50p | 7479 |
30/10/2018 | 133.00p | 134.00p | 130.55p | 133.00p | 14085 |
29/10/2018 | 132.50p | 135.00p | 130.55p | 133.00p | 29683 |
26/10/2018 | 132.50p | 134.50p | 131.11p | 132.50p | 45717 |
25/10/2018 | 137.50p | 137.50p | 130.60p | 132.50p | 10499 |
24/10/2018 | 137.50p | 137.77p | 135.00p | 137.50p | 22469 |
23/10/2018 | 140.50p | 140.50p | 135.00p | 137.50p | 27880 |
22/10/2018 | 141.00p | 141.80p | 139.00p | 140.50p | 14838 |
19/10/2018 | 141.00p | 141.00p | 140.51p | 141.00p | 6662 |
18/10/2018 | 139.50p | 142.00p | 139.50p | 141.00p | 14819 |
17/10/2018 | 139.50p | 139.50p | 137.88p | 139.50p | 11610 |
16/10/2018 | 137.50p | 139.60p | 135.50p | 139.50p | 9235 |
15/10/2018 | 136.00p | 138.20p | 133.48p | 137.50p | 33052 |
12/10/2018 | 132.50p | 138.00p | 132.50p | 137.00p | 38454 |
11/10/2018 | 137.50p | 137.50p | 125.00p | 134.00p | 159842 |
10/10/2018 | 137.50p | 140.00p | 125.00p | 137.50p | 1239094 |
09/10/2018 | 147.50p | 149.25p | 135.15p | 137.50p | 68880 |
08/10/2018 | 142.00p | 147.50p | 139.01p | 147.50p | 139261 |
05/10/2018 | 134.50p | 142.50p | 134.50p | 142.00p | 60537 |
04/10/2018 | 140.00p | 140.49p | 131.20p | 134.50p | 42594 |
03/10/2018 | 149.00p | 149.00p | 138.40p | 140.00p | 84498 |
*Close Price adjusted for both dividends and splits