Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/08/2019 | 77.15p | 77.70p | 77.07p | 77.70p | 5032 |
16/08/2019 | 77.00p | 77.80p | 77.00p | 77.80p | 4288 |
15/08/2019 | 78.00p | 78.50p | 76.80p | 78.50p | 28011 |
14/08/2019 | 76.20p | 77.78p | 76.20p | 77.60p | 528 |
13/08/2019 | 77.20p | 77.60p | 77.20p | 77.60p | 1467 |
12/08/2019 | 78.00p | 78.00p | 76.20p | 77.50p | 29807 |
09/08/2019 | 79.02p | 79.02p | 78.00p | 78.90p | 307 |
08/08/2019 | 77.00p | 78.80p | 77.00p | 78.80p | 25000 |
07/08/2019 | 79.26p | 79.26p | 79.00p | 79.00p | 3393 |
06/08/2019 | 79.00p | 79.80p | 78.00p | 78.50p | 23026 |
05/08/2019 | 78.20p | 79.50p | 79.50p | 79.50p | 0 |
02/08/2019 | 78.20p | 79.80p | 78.00p | 79.50p | 7332 |
01/08/2019 | 78.11p | 79.18p | 78.11p | 79.00p | 16394 |
31/07/2019 | 78.00p | 79.80p | 77.00p | 78.70p | 88356 |
30/07/2019 | 77.00p | 79.80p | 77.00p | 79.00p | 21431 |
29/07/2019 | 79.00p | 79.00p | 76.40p | 76.70p | 143844 |
26/07/2019 | 78.00p | 79.20p | 78.00p | 79.20p | 13999 |
25/07/2019 | 77.11p | 78.71p | 77.11p | 78.40p | 25131 |
24/07/2019 | 78.20p | 79.00p | 78.00p | 79.00p | 27950 |
23/07/2019 | 78.00p | 78.90p | 78.00p | 78.70p | 36143 |
22/07/2019 | 77.23p | 78.42p | 77.23p | 78.40p | 8555 |
19/07/2019 | 78.00p | 78.00p | 77.20p | 77.50p | 7074 |
18/07/2019 | 78.00p | 79.40p | 77.44p | 77.50p | 75001 |
17/07/2019 | 78.00p | 78.50p | 77.50p | 77.50p | 9253 |
16/07/2019 | 78.00p | 79.00p | 78.00p | 79.00p | 22063 |
15/07/2019 | 78.20p | 79.65p | 77.00p | 79.00p | 73783 |
12/07/2019 | 78.30p | 78.50p | 78.30p | 78.50p | 2001 |
11/07/2019 | 78.00p | 79.00p | 78.00p | 78.80p | 16413 |
10/07/2019 | 78.30p | 78.50p | 78.30p | 78.50p | 260 |
09/07/2019 | 79.00p | 79.80p | 78.00p | 79.10p | 148487 |
08/07/2019 | 82.80p | 82.80p | 78.00p | 79.00p | 38995 |
05/07/2019 | 79.00p | 82.80p | 79.00p | 81.00p | 2570 |
04/07/2019 | 79.00p | 82.80p | 79.00p | 81.00p | 24343 |
03/07/2019 | 79.00p | 80.00p | 79.00p | 79.50p | 5066 |
02/07/2019 | 79.00p | 80.00p | 79.00p | 79.50p | 14841 |
01/07/2019 | 79.00p | 80.00p | 79.00p | 79.50p | 13689 |
28/06/2019 | 80.68p | 81.49p | 79.00p | 81.00p | 223346 |
27/06/2019 | 79.80p | 79.80p | 78.80p | 78.80p | 234531 |
26/06/2019 | 80.00p | 80.00p | 78.36p | 79.50p | 119022 |
25/06/2019 | 80.00p | 80.00p | 79.00p | 79.00p | 56152 |
24/06/2019 | 81.00p | 81.02p | 80.00p | 80.20p | 41006 |
21/06/2019 | 81.02p | 82.00p | 81.02p | 82.00p | 3955 |
20/06/2019 | 81.00p | 81.50p | 80.00p | 81.50p | 31286 |
19/06/2019 | 81.09p | 82.08p | 81.02p | 82.00p | 2942 |
18/06/2019 | 80.14p | 81.50p | 80.14p | 81.50p | 126 |
17/06/2019 | 79.20p | 83.00p | 81.00p | 81.00p | 0 |
14/06/2019 | 79.20p | 83.00p | 79.00p | 83.00p | 38353 |
13/06/2019 | 80.00p | 80.25p | 79.00p | 79.50p | 16810 |
12/06/2019 | 80.00p | 82.80p | 79.00p | 79.50p | 103823 |
11/06/2019 | 80.00p | 82.80p | 80.00p | 82.40p | 20164 |
10/06/2019 | 80.20p | 82.80p | 80.20p | 81.50p | 45514 |
07/06/2019 | 82.00p | 82.80p | 81.00p | 81.50p | 45382 |
06/06/2019 | 82.00p | 82.50p | 81.90p | 82.50p | 0 |
05/06/2019 | 82.00p | 82.80p | 80.80p | 81.90p | 19970 |
04/06/2019 | 85.00p | 85.04p | 82.50p | 82.50p | 47598 |
03/06/2019 | 80.00p | 86.00p | 80.00p | 83.60p | 72853 |
31/05/2019 | 80.20p | 82.60p | 79.00p | 82.00p | 96273 |
30/05/2019 | 79.80p | 81.40p | 79.00p | 81.40p | 45818 |
29/05/2019 | 82.80p | 82.80p | 79.50p | 79.50p | 69620 |
28/05/2019 | 79.00p | 82.18p | 79.00p | 81.90p | 50944 |
24/05/2019 | 76.80p | 79.00p | 75.57p | 78.10p | 61212 |
23/05/2019 | 76.00p | 76.00p | 75.42p | 75.90p | 1940569 |
22/05/2019 | 76.36p | 76.36p | 75.60p | 76.00p | 2121 |
21/05/2019 | 75.00p | 76.00p | 75.00p | 76.00p | 15125 |
20/05/2019 | 75.00p | 77.00p | 75.00p | 76.10p | 20852 |
17/05/2019 | 78.80p | 78.80p | 75.20p | 77.50p | 15608 |
16/05/2019 | 75.20p | 78.80p | 75.20p | 77.00p | 17578 |
15/05/2019 | 75.00p | 78.80p | 74.80p | 76.50p | 66286 |
14/05/2019 | 74.00p | 75.00p | 73.18p | 74.50p | 88295 |
13/05/2019 | 74.00p | 74.80p | 74.00p | 74.50p | 4995 |
10/05/2019 | 74.00p | 76.80p | 73.60p | 75.00p | 10732 |
09/05/2019 | 78.00p | 78.05p | 75.00p | 75.30p | 81947 |
08/05/2019 | 79.40p | 79.10p | 78.00p | 79.10p | 0 |
07/05/2019 | 79.40p | 79.80p | 78.00p | 78.00p | 49677 |
03/05/2019 | 82.00p | 83.80p | 79.00p | 79.50p | 48630 |
02/05/2019 | 80.00p | 81.68p | 79.50p | 79.50p | 22103 |
01/05/2019 | 83.00p | 83.05p | 79.18p | 80.50p | 215125 |
30/04/2019 | 86.00p | 87.68p | 83.60p | 84.10p | 70488 |
29/04/2019 | 86.98p | 87.40p | 86.60p | 86.60p | 13350 |
26/04/2019 | 88.80p | 90.80p | 86.30p | 86.30p | 59543 |
25/04/2019 | 85.20p | 88.80p | 85.20p | 87.10p | 118363 |
24/04/2019 | 83.40p | 88.00p | 81.25p | 86.00p | 60884 |
23/04/2019 | 81.00p | 83.20p | 81.00p | 82.20p | 46463 |
18/04/2019 | 81.00p | 82.00p | 80.20p | 80.70p | 26519 |
17/04/2019 | 80.80p | 80.80p | 78.28p | 80.50p | 48774 |
16/04/2019 | 78.00p | 78.28p | 77.10p | 77.30p | 28322 |
15/04/2019 | 78.00p | 78.00p | 76.18p | 77.10p | 19763 |
12/04/2019 | 77.00p | 79.80p | 76.88p | 77.60p | 57388 |
11/04/2019 | 76.20p | 78.10p | 76.20p | 78.10p | 4145 |
10/04/2019 | 77.40p | 77.72p | 75.52p | 77.30p | 27391 |
09/04/2019 | 77.46p | 78.72p | 77.46p | 78.00p | 6395 |
08/04/2019 | 76.20p | 77.00p | 75.42p | 76.00p | 41278 |
05/04/2019 | 77.00p | 80.00p | 75.20p | 80.00p | 49967 |
04/04/2019 | 74.20p | 75.50p | 73.26p | 75.50p | 17786 |
03/04/2019 | 73.00p | 75.80p | 73.00p | 75.30p | 50300 |
02/04/2019 | 73.00p | 73.05p | 72.00p | 72.30p | 62646 |
01/04/2019 | 75.00p | 75.00p | 72.70p | 72.70p | 71818 |
29/03/2019 | 75.00p | 76.25p | 74.00p | 76.25p | 4139 |
28/03/2019 | 74.10p | 76.76p | 73.20p | 75.60p | 40422 |
27/03/2019 | 74.00p | 76.00p | 74.00p | 74.80p | 41838 |
26/03/2019 | 75.90p | 75.90p | 74.00p | 74.30p | 1333 |
25/03/2019 | 74.00p | 77.90p | 74.00p | 74.60p | 32886 |
22/03/2019 | 74.00p | 74.60p | 74.00p | 74.60p | 13000 |
21/03/2019 | 73.10p | 75.29p | 73.00p | 74.50p | 64222 |
20/03/2019 | 76.04p | 77.65p | 73.90p | 73.90p | 9047 |
19/03/2019 | 75.00p | 76.00p | 71.88p | 74.85p | 53465 |
18/03/2019 | 72.00p | 75.00p | 72.00p | 73.75p | 30537 |
15/03/2019 | 71.50p | 71.50p | 71.05p | 71.05p | 6914 |
14/03/2019 | 69.13p | 70.79p | 69.13p | 70.55p | 2011 |
13/03/2019 | 69.13p | 69.80p | 69.70p | 69.80p | 0 |
12/03/2019 | 69.13p | 70.37p | 69.13p | 69.70p | 13445 |
11/03/2019 | 69.00p | 70.47p | 68.10p | 69.40p | 34937 |
08/03/2019 | 70.40p | 70.60p | 68.75p | 68.75p | 4991 |
07/03/2019 | 70.10p | 70.10p | 68.00p | 68.00p | 11261 |
06/03/2019 | 68.37p | 69.75p | 68.34p | 69.75p | 6377 |
05/03/2019 | 69.00p | 69.95p | 68.42p | 69.95p | 4269 |
04/03/2019 | 69.20p | 69.60p | 68.80p | 69.35p | 23620 |
01/03/2019 | 71.40p | 71.40p | 69.15p | 69.90p | 16559 |
28/02/2019 | 69.20p | 70.25p | 69.20p | 70.25p | 1200 |
27/02/2019 | 68.80p | 69.85p | 68.80p | 69.85p | 91049 |
26/02/2019 | 68.20p | 69.40p | 68.10p | 69.40p | 1021 |
25/02/2019 | 69.05p | 69.45p | 69.02p | 69.45p | 288 |
22/02/2019 | 69.00p | 69.25p | 68.70p | 68.70p | 32960 |
21/02/2019 | 69.00p | 69.00p | 68.80p | 68.80p | 20201 |
20/02/2019 | 69.00p | 69.28p | 68.51p | 68.70p | 2830 |
19/02/2019 | 69.00p | 69.02p | 68.00p | 68.45p | 56862 |
18/02/2019 | 68.00p | 69.00p | 67.60p | 68.45p | 19123 |
15/02/2019 | 69.00p | 69.00p | 68.04p | 68.90p | 134058 |
14/02/2019 | 69.00p | 69.15p | 68.40p | 69.15p | 10430 |
13/02/2019 | 69.20p | 69.85p | 69.45p | 69.45p | 0 |
12/02/2019 | 69.20p | 69.85p | 68.30p | 69.85p | 106593 |
11/02/2019 | 69.00p | 69.00p | 68.09p | 68.45p | 4001 |
08/02/2019 | 69.00p | 69.33p | 67.50p | 68.45p | 189733 |
07/02/2019 | 69.00p | 69.00p | 67.00p | 67.70p | 37101 |
06/02/2019 | 69.10p | 69.10p | 68.45p | 68.45p | 13125 |
05/02/2019 | 69.00p | 70.45p | 69.00p | 70.45p | 5200 |
04/02/2019 | 70.00p | 73.82p | 68.00p | 69.45p | 61106 |
01/02/2019 | 70.08p | 71.95p | 70.08p | 71.95p | 39 |
31/01/2019 | 70.00p | 72.15p | 70.00p | 72.15p | 30990 |
30/01/2019 | 70.00p | 71.70p | 70.00p | 71.70p | 4000 |
29/01/2019 | 71.00p | 71.95p | 70.00p | 71.95p | 5032 |
28/01/2019 | 71.00p | 71.00p | 70.25p | 70.25p | 7400 |
25/01/2019 | 72.00p | 72.75p | 71.50p | 71.50p | 4597 |
24/01/2019 | 73.84p | 73.84p | 71.04p | 71.95p | 3031 |
23/01/2019 | 72.84p | 72.84p | 70.05p | 71.80p | 6955 |
22/01/2019 | 72.51p | 72.82p | 70.06p | 71.45p | 33099 |
21/01/2019 | 72.00p | 72.00p | 68.00p | 70.20p | 49850 |
18/01/2019 | 72.00p | 72.57p | 69.00p | 72.45p | 67190 |
17/01/2019 | 72.00p | 74.00p | 71.00p | 73.45p | 28036 |
16/01/2019 | 72.10p | 74.19p | 71.54p | 73.95p | 8040 |
15/01/2019 | 72.10p | 72.50p | 72.00p | 72.25p | 19214 |
14/01/2019 | 74.00p | 74.00p | 72.00p | 73.00p | 39447 |
11/01/2019 | 74.00p | 75.50p | 73.83p | 74.80p | 28708 |
10/01/2019 | 76.00p | 76.00p | 74.00p | 76.00p | 17873 |
09/01/2019 | 74.00p | 75.00p | 73.24p | 75.00p | 12918 |
08/01/2019 | 76.00p | 76.00p | 73.13p | 74.50p | 3940 |
07/01/2019 | 74.80p | 74.50p | 74.50p | 74.50p | 0 |
04/01/2019 | 74.80p | 74.80p | 74.50p | 74.50p | 1029 |
03/01/2019 | 73.15p | 74.50p | 73.13p | 74.50p | 1011 |
02/01/2019 | 73.13p | 74.55p | 73.13p | 74.55p | 309 |
31/12/2018 | 73.00p | 76.00p | 72.10p | 76.00p | 44892 |
28/12/2018 | 72.00p | 76.00p | 71.52p | 76.00p | 70929 |
27/12/2018 | 74.80p | 74.90p | 72.00p | 74.90p | 7520 |
24/12/2018 | 72.00p | 72.03p | 71.18p | 71.45p | 4460 |
21/12/2018 | 72.75p | 73.40p | 72.03p | 73.40p | 1488 |
20/12/2018 | 72.00p | 74.35p | 70.00p | 71.00p | 86322 |
19/12/2018 | 72.00p | 73.00p | 71.50p | 71.50p | 30400 |
18/12/2018 | 72.00p | 73.10p | 72.00p | 72.65p | 41935 |
17/12/2018 | 72.00p | 74.35p | 71.10p | 73.45p | 9452 |
14/12/2018 | 72.00p | 75.00p | 71.10p | 73.45p | 22137 |
13/12/2018 | 72.03p | 73.45p | 72.03p | 73.45p | 1 |
12/12/2018 | 72.00p | 72.00p | 71.50p | 71.50p | 6927 |
11/12/2018 | 72.00p | 72.00p | 71.00p | 71.50p | 4927 |
10/12/2018 | 71.00p | 72.00p | 71.00p | 71.25p | 34739 |
07/12/2018 | 72.50p | 73.00p | 70.10p | 71.25p | 134857 |
06/12/2018 | 74.00p | 74.00p | 72.75p | 72.75p | 4069 |
05/12/2018 | 74.00p | 75.00p | 72.50p | 72.75p | 68600 |
04/12/2018 | 75.00p | 76.00p | 74.00p | 74.00p | 22880 |
03/12/2018 | 74.10p | 76.00p | 74.10p | 76.00p | 25001 |
30/11/2018 | 74.00p | 77.50p | 73.60p | 77.00p | 128711 |
29/11/2018 | 74.00p | 76.50p | 70.29p | 75.05p | 41015 |
28/11/2018 | 70.90p | 71.00p | 68.00p | 70.80p | 155616 |
27/11/2018 | 67.00p | 68.70p | 66.46p | 68.45p | 162898 |
26/11/2018 | 66.00p | 68.50p | 66.00p | 68.50p | 61348 |
23/11/2018 | 64.90p | 65.50p | 63.85p | 65.25p | 31215 |
22/11/2018 | 60.00p | 69.90p | 52.00p | 67.00p | 5976754 |
21/11/2018 | 78.00p | 78.45p | 77.50p | 77.50p | 18949 |
20/11/2018 | 78.00p | 80.00p | 77.00p | 79.00p | 27430 |
19/11/2018 | 78.00p | 80.00p | 78.00p | 79.00p | 18585 |
16/11/2018 | 79.50p | 79.50p | 77.00p | 78.50p | 41866 |
15/11/2018 | 80.00p | 80.00p | 77.26p | 78.75p | 43888 |
14/11/2018 | 80.00p | 82.90p | 79.04p | 80.00p | 3266 |
13/11/2018 | 79.00p | 80.00p | 77.50p | 77.60p | 97289 |
12/11/2018 | 80.50p | 81.00p | 79.00p | 79.00p | 63409 |
09/11/2018 | 83.00p | 83.00p | 80.00p | 81.00p | 26080 |
08/11/2018 | 82.00p | 83.90p | 80.50p | 80.50p | 29815 |
07/11/2018 | 82.00p | 82.40p | 80.00p | 81.00p | 74209 |
06/11/2018 | 82.00p | 83.45p | 82.00p | 83.45p | 8030 |
05/11/2018 | 82.00p | 84.90p | 82.00p | 82.00p | 31300 |
02/11/2018 | 82.00p | 84.90p | 81.00p | 83.45p | 23668 |
*Close Price adjusted for both dividends and splits