Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2018 | 91.00p | 92.00p | 90.86p | 91.00p | 47236 |
26/10/2018 | 90.80p | 91.20p | 90.80p | 90.80p | 74225 |
25/10/2018 | 90.80p | 91.00p | 90.20p | 90.80p | 128694 |
24/10/2018 | 91.80p | 91.80p | 90.80p | 91.00p | 143050 |
23/10/2018 | 91.80p | 92.80p | 90.00p | 91.00p | 91952 |
22/10/2018 | 92.30p | 92.30p | 91.72p | 92.20p | 12044 |
19/10/2018 | 93.00p | 93.00p | 92.02p | 92.20p | 45867 |
18/10/2018 | 91.80p | 92.00p | 91.00p | 92.00p | 94520 |
17/10/2018 | 91.00p | 92.00p | 90.00p | 90.00p | 183483 |
16/10/2018 | 91.80p | 92.60p | 91.60p | 91.80p | 60398 |
15/10/2018 | 93.40p | 93.40p | 91.80p | 92.00p | 114199 |
12/10/2018 | 92.40p | 93.60p | 92.20p | 92.80p | 52254 |
11/10/2018 | 92.20p | 92.80p | 91.00p | 92.60p | 359179 |
10/10/2018 | 93.60p | 94.00p | 92.80p | 93.60p | 442752 |
09/10/2018 | 93.40p | 94.20p | 93.40p | 93.60p | 88251 |
08/10/2018 | 93.80p | 94.00p | 93.00p | 93.40p | 200090 |
05/10/2018 | 93.80p | 94.20p | 93.60p | 94.00p | 529361 |
04/10/2018 | 93.80p | 94.00p | 93.40p | 93.60p | 148177 |
03/10/2018 | 93.60p | 94.20p | 93.60p | 93.90p | 849478 |
02/10/2018 | 93.40p | 93.80p | 93.40p | 93.70p | 111606 |
01/10/2018 | 94.80p | 94.80p | 93.20p | 93.60p | 191641 |
28/09/2018 | 95.00p | 95.00p | 94.20p | 94.30p | 316403 |
27/09/2018 | 94.80p | 94.80p | 94.00p | 94.40p | 196686 |
26/09/2018 | 95.00p | 95.00p | 94.20p | 94.40p | 118230 |
25/09/2018 | 95.00p | 95.00p | 94.40p | 94.60p | 84120 |
24/09/2018 | 94.40p | 94.80p | 94.40p | 94.60p | 51901 |
21/09/2018 | 94.40p | 94.80p | 92.00p | 94.80p | 491861 |
20/09/2018 | 95.00p | 95.40p | 94.60p | 94.60p | 344759 |
19/09/2018 | 95.00p | 95.60p | 94.40p | 94.80p | 220081 |
18/09/2018 | 95.00p | 95.40p | 95.00p | 95.00p | 214025 |
17/09/2018 | 95.00p | 95.60p | 95.00p | 95.00p | 143108 |
14/09/2018 | 94.80p | 95.80p | 94.80p | 94.80p | 274804 |
13/09/2018 | 95.00p | 95.00p | 94.80p | 94.80p | 92692 |
12/09/2018 | 95.47p | 95.47p | 94.80p | 95.20p | 228000 |
11/09/2018 | 95.80p | 95.80p | 95.00p | 95.00p | 43048 |
10/09/2018 | 95.00p | 95.80p | 95.00p | 95.40p | 350467 |
07/09/2018 | 95.00p | 95.80p | 95.00p | 95.80p | 64563 |
06/09/2018 | 95.40p | 95.67p | 95.00p | 95.40p | 71329 |
05/09/2018 | 95.00p | 95.40p | 95.00p | 95.40p | 187136 |
04/09/2018 | 95.20p | 95.60p | 95.09p | 95.30p | 37263 |
03/09/2018 | 96.60p | 96.60p | 95.00p | 95.00p | 64174 |
31/08/2018 | 95.00p | 95.50p | 94.93p | 95.00p | 14202 |
30/08/2018 | 95.00p | 95.92p | 94.80p | 94.80p | 77909 |
29/08/2018 | 95.00p | 95.31p | 95.00p | 95.00p | 127154 |
28/08/2018 | 95.00p | 95.80p | 94.80p | 95.10p | 224537 |
24/08/2018 | 94.95p | 95.20p | 94.95p | 95.00p | 37750 |
23/08/2018 | 95.20p | 96.52p | 94.80p | 94.80p | 87437 |
22/08/2018 | 96.20p | 97.80p | 96.20p | 97.10p | 85190 |
21/08/2018 | 97.60p | 97.64p | 96.29p | 97.60p | 76760 |
20/08/2018 | 97.00p | 97.01p | 95.69p | 97.00p | 28415 |
17/08/2018 | 95.80p | 96.60p | 94.54p | 96.00p | 420485 |
16/08/2018 | 94.00p | 95.60p | 94.00p | 94.80p | 213786 |
15/08/2018 | 94.60p | 94.60p | 93.80p | 94.00p | 160527 |
14/08/2018 | 94.20p | 95.00p | 94.00p | 94.60p | 299097 |
13/08/2018 | 94.00p | 94.80p | 94.00p | 94.40p | 319758 |
10/08/2018 | 93.60p | 94.20p | 93.41p | 94.20p | 42426 |
09/08/2018 | 93.40p | 94.19p | 93.40p | 93.90p | 56848 |
08/08/2018 | 94.60p | 94.60p | 93.62p | 94.20p | 70995 |
07/08/2018 | 94.00p | 94.00p | 93.00p | 93.00p | 139631 |
06/08/2018 | 94.00p | 94.00p | 93.24p | 94.00p | 92704 |
03/08/2018 | 94.40p | 94.40p | 93.40p | 94.00p | 66785 |
02/08/2018 | 94.00p | 94.80p | 93.00p | 93.80p | 805277 |
01/08/2018 | 94.00p | 94.40p | 93.41p | 94.30p | 785780 |
31/07/2018 | 94.00p | 94.80p | 93.37p | 94.00p | 288921 |
30/07/2018 | 93.80p | 94.40p | 93.02p | 93.20p | 396921 |
27/07/2018 | 93.00p | 94.36p | 93.00p | 93.20p | 44514 |
26/07/2018 | 93.00p | 94.60p | 93.00p | 93.00p | 112250 |
25/07/2018 | 93.00p | 93.95p | 93.00p | 93.00p | 64341 |
24/07/2018 | 94.60p | 94.72p | 92.80p | 92.80p | 36197 |
23/07/2018 | 93.00p | 94.72p | 93.00p | 93.40p | 68728 |
20/07/2018 | 93.00p | 94.50p | 93.00p | 93.60p | 82172 |
19/07/2018 | 93.00p | 93.97p | 93.00p | 93.00p | 61866 |
18/07/2018 | 93.00p | 94.80p | 93.00p | 93.00p | 40061 |
17/07/2018 | 93.00p | 93.90p | 92.80p | 92.80p | 53849 |
16/07/2018 | 93.00p | 93.88p | 93.00p | 93.00p | 75310 |
13/07/2018 | 93.00p | 93.53p | 93.00p | 93.00p | 49733 |
12/07/2018 | 93.40p | 94.65p | 93.00p | 93.50p | 29142 |
11/07/2018 | 94.00p | 94.80p | 93.40p | 93.40p | 59320 |
10/07/2018 | 94.00p | 94.20p | 94.00p | 94.00p | 38808 |
09/07/2018 | 94.00p | 94.15p | 93.77p | 94.00p | 20775 |
06/07/2018 | 94.00p | 96.07p | 94.00p | 95.00p | 79179 |
05/07/2018 | 93.20p | 96.00p | 93.20p | 95.00p | 24840 |
04/07/2018 | 96.00p | 96.00p | 94.80p | 96.00p | 58927 |
03/07/2018 | 95.80p | 96.00p | 95.15p | 96.00p | 44477 |
02/07/2018 | 95.20p | 96.00p | 95.00p | 95.50p | 101852 |
29/06/2018 | 94.00p | 95.80p | 94.00p | 95.80p | 194266 |
28/06/2018 | 94.20p | 95.20p | 94.00p | 94.00p | 49223 |
27/06/2018 | 94.80p | 95.20p | 94.20p | 94.20p | 58842 |
26/06/2018 | 94.40p | 95.00p | 94.40p | 94.40p | 11576 |
25/06/2018 | 95.20p | 95.72p | 94.80p | 94.80p | 170737 |
22/06/2018 | 94.00p | 95.00p | 94.00p | 94.00p | 41587 |
21/06/2018 | 94.60p | 95.00p | 94.20p | 94.20p | 98542 |
20/06/2018 | 94.00p | 94.91p | 94.00p | 94.00p | 210959 |
19/06/2018 | 94.80p | 95.50p | 94.80p | 95.00p | 17695 |
18/06/2018 | 95.20p | 96.40p | 95.00p | 95.00p | 48949 |
15/06/2018 | 96.00p | 96.79p | 94.00p | 95.00p | 7902617 |
14/06/2018 | 96.20p | 97.20p | 96.20p | 97.00p | 692969 |
13/06/2018 | 97.00p | 97.20p | 96.00p | 96.40p | 219337 |
12/06/2018 | 97.00p | 97.00p | 96.20p | 97.00p | 133596 |
11/06/2018 | 96.80p | 97.00p | 96.01p | 97.00p | 127299 |
08/06/2018 | 97.00p | 97.00p | 96.00p | 96.20p | 340871 |
07/06/2018 | 97.00p | 97.40p | 96.52p | 97.00p | 302867 |
06/06/2018 | 96.20p | 97.00p | 96.20p | 96.80p | 93039 |
05/06/2018 | 97.00p | 97.00p | 95.80p | 95.80p | 139292 |
04/06/2018 | 96.40p | 96.60p | 96.00p | 96.60p | 198533 |
01/06/2018 | 96.00p | 96.00p | 95.65p | 96.00p | 110773 |
31/05/2018 | 94.00p | 96.00p | 94.00p | 95.80p | 277972 |
30/05/2018 | 95.40p | 95.40p | 94.40p | 94.60p | 684918 |
29/05/2018 | 93.40p | 94.60p | 93.20p | 93.20p | 175739 |
25/05/2018 | 93.00p | 94.80p | 92.80p | 94.00p | 219450 |
24/05/2018 | 94.00p | 94.40p | 92.60p | 92.60p | 826115 |
23/05/2018 | 92.00p | 92.40p | 91.88p | 92.40p | 213642 |
22/05/2018 | 91.40p | 92.00p | 91.20p | 91.80p | 304840 |
21/05/2018 | 91.60p | 91.80p | 90.78p | 91.50p | 225391 |
18/05/2018 | 90.80p | 91.80p | 90.80p | 91.40p | 223949 |
17/05/2018 | 90.20p | 91.20p | 90.20p | 91.00p | 314237 |
16/05/2018 | 90.40p | 91.40p | 90.28p | 90.90p | 224779 |
15/05/2018 | 89.60p | 90.96p | 89.60p | 90.40p | 335731 |
14/05/2018 | 90.40p | 90.40p | 89.20p | 90.00p | 1099107 |
11/05/2018 | 89.80p | 89.80p | 89.09p | 89.80p | 118246 |
10/05/2018 | 90.00p | 90.40p | 89.00p | 90.00p | 745063 |
09/05/2018 | 88.60p | 90.00p | 88.40p | 90.00p | 243987 |
08/05/2018 | 89.00p | 89.40p | 88.40p | 88.80p | 204787 |
04/05/2018 | 88.67p | 88.67p | 88.20p | 88.60p | 91450 |
03/05/2018 | 88.20p | 88.59p | 88.00p | 88.50p | 65500 |
02/05/2018 | 88.60p | 88.60p | 88.00p | 88.20p | 883974 |
01/05/2018 | 88.20p | 89.00p | 88.00p | 89.00p | 165520 |
30/04/2018 | 90.00p | 90.00p | 88.15p | 88.20p | 648614 |
27/04/2018 | 90.00p | 90.00p | 88.40p | 88.40p | 102680 |
26/04/2018 | 88.20p | 89.40p | 88.20p | 89.00p | 408097 |
25/04/2018 | 90.00p | 90.00p | 88.20p | 88.20p | 104833 |
24/04/2018 | 88.40p | 89.12p | 88.20p | 88.20p | 174507 |
23/04/2018 | 89.00p | 89.00p | 87.98p | 89.00p | 3380 |
20/04/2018 | 87.40p | 88.12p | 87.30p | 87.80p | 117584 |
19/04/2018 | 88.40p | 88.84p | 87.00p | 88.00p | 483913 |
18/04/2018 | 89.80p | 89.80p | 88.40p | 89.00p | 428591 |
17/04/2018 | 89.50p | 89.88p | 89.20p | 89.50p | 83758 |
16/04/2018 | 90.00p | 90.49p | 89.40p | 89.40p | 273261 |
13/04/2018 | 90.00p | 90.60p | 90.00p | 90.10p | 390721 |
12/04/2018 | 90.20p | 90.56p | 90.20p | 90.40p | 363974 |
11/04/2018 | 90.20p | 90.92p | 89.54p | 90.40p | 528429 |
10/04/2018 | 90.00p | 91.13p | 90.00p | 90.50p | 256579 |
09/04/2018 | 89.00p | 91.05p | 88.40p | 90.30p | 457663 |
06/04/2018 | 87.00p | 88.92p | 86.00p | 88.50p | 806966 |
05/04/2018 | 86.00p | 87.68p | 85.40p | 86.90p | 237433 |
04/04/2018 | 86.00p | 87.09p | 85.20p | 85.60p | 140186 |
03/04/2018 | 85.60p | 87.44p | 85.52p | 86.90p | 1106381 |
29/03/2018 | 86.00p | 87.32p | 86.00p | 86.90p | 121070 |
28/03/2018 | 86.60p | 87.13p | 86.00p | 86.00p | 100425 |
27/03/2018 | 88.00p | 89.00p | 86.80p | 87.00p | 325720 |
26/03/2018 | 87.40p | 87.94p | 87.00p | 87.50p | 267761 |
23/03/2018 | 89.00p | 90.85p | 87.00p | 88.80p | 400939 |
22/03/2018 | 90.00p | 90.68p | 89.02p | 90.00p | 53222 |
21/03/2018 | 91.00p | 91.00p | 89.20p | 90.20p | 219627 |
20/03/2018 | 92.00p | 92.50p | 90.80p | 91.00p | 318130 |
19/03/2018 | 94.00p | 95.44p | 92.00p | 92.70p | 149854 |
16/03/2018 | 95.80p | 96.20p | 94.04p | 95.00p | 256038 |
15/03/2018 | 96.80p | 96.90p | 95.80p | 95.90p | 112472 |
14/03/2018 | 97.00p | 97.32p | 97.00p | 97.10p | 43972 |
13/03/2018 | 97.67p | 98.00p | 97.20p | 97.30p | 49760 |
12/03/2018 | 97.20p | 97.80p | 97.20p | 97.50p | 76060 |
09/03/2018 | 98.00p | 98.25p | 97.22p | 97.60p | 120795 |
08/03/2018 | 98.18p | 99.39p | 98.18p | 98.70p | 27895 |
07/03/2018 | 98.00p | 98.70p | 98.00p | 98.50p | 33544 |
06/03/2018 | 99.21p | 99.21p | 98.61p | 98.90p | 19400 |
05/03/2018 | 98.80p | 99.69p | 98.80p | 99.10p | 14528 |
02/03/2018 | 98.20p | 99.50p | 98.20p | 99.00p | 46516 |
01/03/2018 | 99.73p | 99.73p | 98.64p | 98.70p | 49269 |
28/02/2018 | 98.40p | 99.80p | 98.40p | 99.10p | 62676 |
27/02/2018 | 99.77p | 99.77p | 98.86p | 99.30p | 33398 |
26/02/2018 | 98.61p | 99.37p | 98.60p | 99.10p | 114790 |
23/02/2018 | 98.20p | 99.78p | 98.20p | 99.10p | 58629 |
22/02/2018 | 98.89p | 99.00p | 98.89p | 99.00p | 5000 |
21/02/2018 | 98.00p | 99.18p | 98.00p | 98.50p | 76347 |
20/02/2018 | 99.25p | 99.25p | 98.90p | 98.90p | 47490 |
19/02/2018 | 98.61p | 99.25p | 98.61p | 98.80p | 24600 |
16/02/2018 | 99.00p | 99.25p | 98.00p | 98.80p | 167894 |
15/02/2018 | 97.40p | 99.38p | 97.40p | 98.50p | 63141 |
14/02/2018 | 99.45p | 99.45p | 98.91p | 99.30p | 52909 |
13/02/2018 | 98.85p | 99.20p | 98.85p | 99.20p | 5567 |
12/02/2018 | 99.80p | 99.80p | 98.44p | 99.00p | 80838 |
09/02/2018 | 100.00p | 100.00p | 98.90p | 98.90p | 269298 |
08/02/2018 | 99.60p | 100.45p | 99.00p | 99.60p | 62062 |
07/02/2018 | 100.00p | 100.00p | 99.06p | 100.00p | 72297 |
06/02/2018 | 100.00p | 100.00p | 99.02p | 100.00p | 114463 |
05/02/2018 | 101.00p | 101.50p | 100.50p | 101.00p | 27826 |
02/02/2018 | 102.00p | 102.00p | 101.16p | 101.50p | 49824 |
01/02/2018 | 101.50p | 102.49p | 101.50p | 102.00p | 222791 |
31/01/2018 | 102.00p | 102.49p | 101.63p | 102.00p | 59430 |
30/01/2018 | 102.00p | 102.25p | 101.50p | 102.00p | 224582 |
29/01/2018 | 102.00p | 102.37p | 101.61p | 102.00p | 238885 |
26/01/2018 | 101.99p | 102.00p | 101.61p | 102.00p | 38985 |
25/01/2018 | 102.00p | 102.23p | 101.80p | 102.00p | 40626 |
24/01/2018 | 103.50p | 103.50p | 102.00p | 102.00p | 87994 |
23/01/2018 | 103.50p | 103.50p | 102.50p | 102.50p | 141790 |
22/01/2018 | 102.81p | 103.50p | 102.66p | 103.25p | 117310 |
19/01/2018 | 103.74p | 103.74p | 102.66p | 103.25p | 93823 |
18/01/2018 | 102.50p | 104.26p | 102.50p | 103.25p | 81761 |
17/01/2018 | 103.00p | 104.50p | 103.00p | 104.50p | 238660 |
16/01/2018 | 104.20p | 104.20p | 103.50p | 103.50p | 45804 |
*Close Price adjusted for both dividends and splits