Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2018 | 82.00p | 84.85p | 80.00p | 82.45p | 29513 |
31/10/2018 | 82.00p | 83.00p | 80.10p | 82.50p | 75536 |
30/10/2018 | 82.00p | 84.00p | 79.00p | 81.75p | 110847 |
29/10/2018 | 82.00p | 83.30p | 82.00p | 82.75p | 33841 |
26/10/2018 | 82.00p | 84.00p | 83.00p | 83.00p | 0 |
25/10/2018 | 82.00p | 84.00p | 81.90p | 84.00p | 30951 |
24/10/2018 | 83.00p | 84.00p | 81.50p | 82.00p | 72805 |
23/10/2018 | 84.00p | 84.00p | 81.50p | 83.00p | 31221 |
22/10/2018 | 85.50p | 85.80p | 81.00p | 84.95p | 77532 |
19/10/2018 | 85.50p | 86.00p | 85.00p | 85.50p | 21663 |
18/10/2018 | 85.50p | 86.00p | 83.00p | 85.75p | 42612 |
17/10/2018 | 86.00p | 86.00p | 85.50p | 85.50p | 15742 |
16/10/2018 | 85.50p | 86.00p | 85.50p | 85.75p | 14422 |
15/10/2018 | 86.00p | 86.00p | 85.50p | 85.75p | 38402 |
12/10/2018 | 88.00p | 88.00p | 86.85p | 86.85p | 54098 |
11/10/2018 | 87.10p | 88.00p | 86.50p | 87.50p | 183758 |
10/10/2018 | 89.00p | 89.05p | 88.70p | 88.85p | 7568 |
09/10/2018 | 90.00p | 90.00p | 89.00p | 89.50p | 8772 |
08/10/2018 | 89.00p | 90.00p | 88.00p | 89.50p | 18166 |
05/10/2018 | 92.00p | 92.00p | 88.54p | 92.00p | 11875 |
04/10/2018 | 88.50p | 92.40p | 86.73p | 90.55p | 70887 |
03/10/2018 | 90.00p | 91.50p | 88.00p | 89.00p | 37731 |
02/10/2018 | 91.50p | 91.50p | 87.97p | 89.25p | 35080 |
01/10/2018 | 88.50p | 90.00p | 88.50p | 88.75p | 10440 |
28/09/2018 | 89.00p | 89.30p | 89.00p | 89.00p | 39462 |
27/09/2018 | 91.50p | 91.50p | 88.41p | 91.50p | 810 |
26/09/2018 | 89.00p | 89.29p | 88.00p | 88.50p | 33053 |
25/09/2018 | 89.00p | 89.30p | 89.00p | 89.00p | 21666 |
24/09/2018 | 89.00p | 89.70p | 88.50p | 88.75p | 2366 |
21/09/2018 | 91.30p | 91.50p | 87.50p | 88.00p | 10436 |
20/09/2018 | 91.50p | 91.50p | 87.50p | 91.50p | 364 |
19/09/2018 | 88.10p | 88.78p | 88.00p | 88.50p | 20930 |
18/09/2018 | 91.50p | 91.50p | 88.00p | 88.00p | 22079 |
17/09/2018 | 90.00p | 90.00p | 87.50p | 87.80p | 58667 |
14/09/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 191 |
13/09/2018 | 91.50p | 91.50p | 89.00p | 90.75p | 19450 |
12/09/2018 | 88.55p | 90.25p | 88.50p | 90.25p | 3236 |
11/09/2018 | 90.75p | 90.75p | 88.86p | 90.00p | 2619 |
10/09/2018 | 91.00p | 91.00p | 89.00p | 90.25p | 5367 |
07/09/2018 | 89.50p | 89.50p | 88.85p | 88.85p | 8391 |
06/09/2018 | 90.00p | 90.00p | 88.50p | 89.00p | 1528 |
05/09/2018 | 88.80p | 89.90p | 88.80p | 89.40p | 20699 |
04/09/2018 | 87.90p | 89.90p | 87.70p | 88.85p | 23096 |
03/09/2018 | 87.90p | 87.90p | 87.50p | 87.75p | 3603 |
31/08/2018 | 87.59p | 87.59p | 86.67p | 87.20p | 5950 |
30/08/2018 | 86.50p | 87.83p | 86.50p | 87.20p | 23706 |
29/08/2018 | 86.57p | 87.20p | 86.50p | 87.20p | 1501 |
28/08/2018 | 86.50p | 87.20p | 86.50p | 87.20p | 677 |
24/08/2018 | 86.50p | 87.20p | 86.00p | 87.20p | 18275 |
23/08/2018 | 88.00p | 88.00p | 86.60p | 87.20p | 519 |
22/08/2018 | 86.50p | 87.90p | 86.20p | 87.05p | 35706 |
21/08/2018 | 87.61p | 87.61p | 86.64p | 87.20p | 8500 |
20/08/2018 | 86.50p | 87.90p | 84.96p | 86.95p | 43720 |
17/08/2018 | 87.90p | 87.90p | 86.00p | 87.20p | 27088 |
16/08/2018 | 86.50p | 87.90p | 86.30p | 87.20p | 11322 |
15/08/2018 | 86.00p | 88.00p | 86.00p | 88.00p | 61174 |
14/08/2018 | 86.00p | 87.90p | 86.00p | 86.95p | 22376 |
13/08/2018 | 86.00p | 87.90p | 84.80p | 86.95p | 22147 |
10/08/2018 | 86.00p | 87.90p | 85.32p | 86.45p | 38558 |
09/08/2018 | 86.00p | 86.00p | 84.65p | 85.25p | 54472 |
08/08/2018 | 86.00p | 86.21p | 84.66p | 85.50p | 53985 |
07/08/2018 | 85.00p | 87.90p | 84.70p | 86.95p | 24829 |
06/08/2018 | 84.50p | 85.90p | 84.10p | 85.20p | 11775 |
03/08/2018 | 85.00p | 86.00p | 84.20p | 85.20p | 17193 |
02/08/2018 | 84.50p | 86.00p | 84.50p | 85.25p | 636 |
01/08/2018 | 86.00p | 86.00p | 84.00p | 84.75p | 57360 |
31/07/2018 | 84.50p | 86.00p | 82.90p | 85.25p | 50376 |
30/07/2018 | 85.00p | 85.32p | 84.50p | 85.00p | 29568 |
27/07/2018 | 84.50p | 84.90p | 83.90p | 84.30p | 26387 |
26/07/2018 | 85.90p | 85.90p | 84.00p | 85.20p | 48647 |
25/07/2018 | 85.00p | 85.90p | 84.00p | 84.75p | 26938 |
24/07/2018 | 86.00p | 86.00p | 84.70p | 84.90p | 16855 |
23/07/2018 | 85.00p | 85.90p | 84.87p | 84.90p | 13847 |
20/07/2018 | 86.00p | 86.00p | 84.00p | 85.00p | 15166 |
19/07/2018 | 84.10p | 84.90p | 83.90p | 84.45p | 65369 |
18/07/2018 | 84.00p | 85.00p | 84.00p | 85.00p | 21415 |
17/07/2018 | 84.00p | 85.40p | 83.50p | 84.20p | 73766 |
16/07/2018 | 84.50p | 85.40p | 83.80p | 84.35p | 33242 |
13/07/2018 | 86.00p | 86.00p | 84.00p | 85.05p | 17406 |
12/07/2018 | 83.00p | 84.25p | 82.00p | 83.25p | 164001 |
11/07/2018 | 81.00p | 83.50p | 80.00p | 82.85p | 7549163 |
10/07/2018 | 81.90p | 83.50p | 80.25p | 82.25p | 18031 |
09/07/2018 | 81.00p | 81.90p | 79.50p | 81.45p | 290143 |
06/07/2018 | 82.00p | 82.40p | 80.20p | 81.30p | 113753 |
05/07/2018 | 83.80p | 83.90p | 81.20p | 82.25p | 76264 |
04/07/2018 | 84.00p | 85.00p | 83.80p | 83.80p | 39729 |
03/07/2018 | 85.50p | 85.50p | 83.60p | 83.60p | 20153 |
02/07/2018 | 86.00p | 86.00p | 84.10p | 85.05p | 35701 |
29/06/2018 | 85.00p | 89.40p | 85.00p | 87.50p | 48786 |
28/06/2018 | 86.90p | 86.90p | 85.10p | 85.50p | 124493 |
27/06/2018 | 85.00p | 86.00p | 85.00p | 85.45p | 37794 |
26/06/2018 | 85.00p | 85.60p | 84.00p | 85.30p | 58115 |
25/06/2018 | 87.47p | 87.47p | 85.43p | 86.45p | 443 |
22/06/2018 | 85.00p | 85.45p | 83.50p | 85.45p | 209071 |
21/06/2018 | 82.10p | 87.90p | 81.00p | 84.30p | 65335 |
20/06/2018 | 83.00p | 83.32p | 82.00p | 82.45p | 35326 |
19/06/2018 | 83.10p | 86.80p | 82.67p | 83.75p | 35901 |
18/06/2018 | 85.00p | 85.20p | 82.00p | 82.95p | 130244 |
15/06/2018 | 86.40p | 86.50p | 85.00p | 85.40p | 83114 |
14/06/2018 | 87.00p | 87.35p | 86.70p | 86.85p | 18208 |
13/06/2018 | 86.10p | 87.30p | 86.00p | 86.25p | 23149 |
12/06/2018 | 88.00p | 88.40p | 86.40p | 87.05p | 119491 |
11/06/2018 | 92.10p | 92.10p | 86.00p | 88.45p | 428231 |
08/06/2018 | 104.60p | 104.60p | 84.00p | 92.30p | 973592 |
07/06/2018 | 100.40p | 104.60p | 99.00p | 100.00p | 61038 |
06/06/2018 | 105.20p | 106.00p | 102.50p | 106.00p | 6845 |
05/06/2018 | 99.50p | 101.60p | 99.00p | 99.00p | 12937 |
04/06/2018 | 105.80p | 105.80p | 99.10p | 102.00p | 8060 |
01/06/2018 | 103.80p | 103.80p | 99.00p | 99.00p | 3481 |
31/05/2018 | 103.00p | 100.55p | 99.00p | 100.55p | 0 |
30/05/2018 | 103.00p | 103.78p | 99.00p | 99.00p | 16011 |
29/05/2018 | 102.60p | 102.60p | 99.00p | 102.60p | 145170 |
25/05/2018 | 102.00p | 102.00p | 98.40p | 99.50p | 72922 |
24/05/2018 | 103.00p | 103.00p | 99.60p | 101.40p | 132394 |
23/05/2018 | 102.00p | 104.00p | 101.00p | 102.90p | 21097 |
22/05/2018 | 103.60p | 104.80p | 103.00p | 104.40p | 147453 |
21/05/2018 | 104.00p | 104.80p | 102.00p | 103.00p | 355236 |
18/05/2018 | 102.60p | 106.40p | 102.40p | 104.50p | 174546 |
17/05/2018 | 101.20p | 104.80p | 101.00p | 102.10p | 43854 |
16/05/2018 | 103.00p | 104.20p | 101.25p | 103.00p | 229961 |
15/05/2018 | 98.50p | 105.60p | 98.50p | 103.00p | 190326 |
14/05/2018 | 96.50p | 99.00p | 95.50p | 99.00p | 327244 |
11/05/2018 | 95.00p | 97.20p | 93.00p | 97.00p | 165922 |
10/05/2018 | 95.00p | 95.00p | 93.00p | 95.00p | 30136 |
09/05/2018 | 94.90p | 95.00p | 92.10p | 95.00p | 54262 |
08/05/2018 | 93.00p | 94.00p | 92.00p | 94.00p | 55200 |
04/05/2018 | 92.80p | 94.90p | 91.00p | 94.90p | 71828 |
03/05/2018 | 92.90p | 92.90p | 90.70p | 91.90p | 130491 |
02/05/2018 | 93.00p | 93.00p | 91.50p | 92.00p | 105674 |
01/05/2018 | 92.00p | 92.00p | 90.00p | 91.50p | 132374 |
30/04/2018 | 93.00p | 95.00p | 90.30p | 94.00p | 74614 |
27/04/2018 | 92.90p | 92.90p | 91.10p | 92.90p | 41058 |
26/04/2018 | 90.00p | 96.10p | 89.50p | 93.00p | 409267 |
25/04/2018 | 84.60p | 89.90p | 84.59p | 89.00p | 14763 |
24/04/2018 | 85.10p | 88.90p | 84.31p | 87.00p | 81321 |
23/04/2018 | 83.00p | 90.00p | 80.10p | 89.00p | 85700 |
20/04/2018 | 80.10p | 83.00p | 78.72p | 83.00p | 14887 |
19/04/2018 | 80.00p | 83.00p | 78.98p | 83.00p | 40120 |
18/04/2018 | 81.50p | 82.00p | 79.00p | 80.55p | 53427 |
17/04/2018 | 81.50p | 81.50p | 80.02p | 81.50p | 59796 |
16/04/2018 | 81.00p | 81.33p | 80.00p | 81.00p | 59391 |
13/04/2018 | 78.90p | 81.50p | 76.00p | 81.00p | 108223 |
12/04/2018 | 77.00p | 78.90p | 76.00p | 78.90p | 108976 |
11/04/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 23405 |
10/04/2018 | 77.00p | 77.00p | 75.50p | 76.50p | 26219 |
09/04/2018 | 77.00p | 77.00p | 75.00p | 75.50p | 54046 |
06/04/2018 | 77.00p | 77.00p | 75.70p | 77.00p | 25578 |
05/04/2018 | 76.00p | 78.70p | 74.00p | 77.00p | 240809 |
04/04/2018 | 76.00p | 77.60p | 75.10p | 77.00p | 71386 |
03/04/2018 | 78.00p | 80.55p | 74.30p | 77.70p | 295183 |
29/03/2018 | 77.10p | 81.80p | 77.00p | 78.00p | 535718 |
28/03/2018 | 81.80p | 81.90p | 76.90p | 81.90p | 22284 |
27/03/2018 | 77.20p | 79.90p | 77.20p | 79.90p | 176618 |
26/03/2018 | 77.80p | 79.40p | 76.10p | 77.50p | 105667 |
23/03/2018 | 81.00p | 81.00p | 77.80p | 80.90p | 20702 |
22/03/2018 | 81.00p | 81.78p | 78.14p | 79.35p | 16273 |
21/03/2018 | 81.00p | 81.00p | 77.50p | 79.00p | 23705 |
20/03/2018 | 80.90p | 81.06p | 78.50p | 81.00p | 41285 |
19/03/2018 | 77.20p | 79.80p | 76.70p | 79.80p | 14557 |
16/03/2018 | 80.00p | 81.60p | 78.10p | 81.60p | 33454 |
15/03/2018 | 78.20p | 80.50p | 78.00p | 79.00p | 22803 |
14/03/2018 | 80.00p | 81.30p | 77.50p | 79.10p | 276052 |
13/03/2018 | 80.00p | 80.00p | 77.00p | 79.90p | 109196 |
12/03/2018 | 80.00p | 80.50p | 77.00p | 78.50p | 1120683 |
09/03/2018 | 80.00p | 80.00p | 77.10p | 80.00p | 360772 |
08/03/2018 | 81.70p | 81.70p | 79.50p | 79.50p | 510573 |
07/03/2018 | 81.70p | 81.70p | 80.00p | 80.85p | 25520 |
06/03/2018 | 80.00p | 81.70p | 77.56p | 81.70p | 466754 |
05/03/2018 | 81.20p | 81.30p | 77.10p | 78.85p | 127668 |
02/03/2018 | 80.90p | 81.20p | 79.60p | 80.40p | 1629 |
01/03/2018 | 80.90p | 81.00p | 78.24p | 80.50p | 20135 |
28/02/2018 | 80.90p | 80.90p | 78.24p | 80.00p | 84122 |
27/02/2018 | 81.80p | 81.80p | 77.80p | 78.50p | 166828 |
26/02/2018 | 77.60p | 81.40p | 77.60p | 79.75p | 5174 |
23/02/2018 | 81.50p | 81.50p | 78.00p | 78.50p | 167545 |
22/02/2018 | 83.00p | 83.00p | 79.00p | 79.95p | 57021 |
21/02/2018 | 83.00p | 83.00p | 81.00p | 82.00p | 16125 |
20/02/2018 | 84.90p | 84.90p | 81.10p | 83.00p | 1514 |
19/02/2018 | 84.90p | 84.90p | 81.30p | 83.15p | 127426 |
16/02/2018 | 84.90p | 84.90p | 82.00p | 82.55p | 15572 |
15/02/2018 | 84.90p | 84.90p | 81.48p | 83.00p | 3174 |
14/02/2018 | 84.90p | 84.90p | 81.00p | 83.00p | 18473 |
13/02/2018 | 84.90p | 84.90p | 82.51p | 83.40p | 36355 |
12/02/2018 | 84.00p | 85.00p | 83.00p | 84.00p | 33760 |
09/02/2018 | 80.10p | 84.00p | 80.00p | 83.50p | 74255 |
08/02/2018 | 84.90p | 84.90p | 80.10p | 84.90p | 20993 |
07/02/2018 | 83.00p | 85.00p | 80.00p | 84.90p | 22231 |
06/02/2018 | 83.00p | 83.00p | 78.00p | 80.00p | 547942 |
05/02/2018 | 88.00p | 91.00p | 84.00p | 84.00p | 246519 |
02/02/2018 | 93.90p | 93.90p | 89.00p | 90.15p | 52648 |
01/02/2018 | 93.90p | 94.00p | 90.10p | 94.00p | 11470 |
31/01/2018 | 95.20p | 95.20p | 89.82p | 91.00p | 66484 |
30/01/2018 | 96.90p | 96.90p | 91.30p | 92.00p | 30402 |
29/01/2018 | 96.00p | 96.00p | 92.00p | 95.80p | 20941 |
26/01/2018 | 96.90p | 97.00p | 93.26p | 96.00p | 54788 |
25/01/2018 | 93.10p | 95.00p | 91.90p | 92.50p | 475133 |
24/01/2018 | 96.00p | 96.00p | 91.90p | 91.90p | 401434 |
23/01/2018 | 96.40p | 96.40p | 92.00p | 92.60p | 53717 |
22/01/2018 | 96.90p | 96.90p | 93.00p | 96.90p | 2506 |
19/01/2018 | 96.90p | 97.00p | 91.70p | 92.40p | 104031 |
*Close Price adjusted for both dividends and splits