Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/08/2019 | 63.60p | 63.60p | 62.00p | 62.00p | 41557 |
15/08/2019 | 62.00p | 63.80p | 61.69p | 63.00p | 66430 |
14/08/2019 | 65.00p | 66.00p | 60.26p | 65.00p | 902336 |
13/08/2019 | 68.80p | 68.80p | 65.00p | 65.00p | 41115 |
12/08/2019 | 65.40p | 67.00p | 65.00p | 66.00p | 128942 |
09/08/2019 | 65.00p | 65.80p | 65.00p | 65.40p | 105641 |
08/08/2019 | 65.40p | 65.84p | 65.40p | 65.40p | 26506 |
07/08/2019 | 65.40p | 67.00p | 65.00p | 66.00p | 19303 |
06/08/2019 | 65.40p | 68.73p | 65.00p | 67.00p | 70339 |
05/08/2019 | 67.00p | 68.98p | 65.00p | 65.20p | 144064 |
02/08/2019 | 66.60p | 67.38p | 64.00p | 65.00p | 135769 |
01/08/2019 | 67.00p | 68.88p | 67.00p | 67.00p | 152693 |
31/07/2019 | 67.80p | 68.82p | 66.80p | 67.00p | 59076 |
30/07/2019 | 68.40p | 68.95p | 67.00p | 67.80p | 102123 |
29/07/2019 | 63.60p | 68.24p | 63.60p | 66.00p | 5727791 |
26/07/2019 | 65.60p | 66.00p | 63.50p | 65.00p | 1215684 |
25/07/2019 | 65.60p | 65.60p | 63.80p | 65.60p | 36140 |
24/07/2019 | 67.00p | 67.00p | 64.80p | 64.80p | 78540 |
23/07/2019 | 65.00p | 66.80p | 65.00p | 65.00p | 14387 |
22/07/2019 | 65.00p | 67.80p | 65.00p | 65.40p | 26873 |
19/07/2019 | 67.00p | 67.00p | 65.00p | 65.00p | 86956 |
18/07/2019 | 67.60p | 67.60p | 64.80p | 64.80p | 112395 |
17/07/2019 | 67.20p | 68.00p | 66.00p | 66.00p | 46342 |
16/07/2019 | 69.60p | 70.00p | 66.00p | 68.00p | 3520540 |
15/07/2019 | 67.80p | 67.80p | 65.85p | 67.80p | 91894 |
12/07/2019 | 67.26p | 68.14p | 67.00p | 67.80p | 8242745 |
11/07/2019 | 69.20p | 69.20p | 67.00p | 68.50p | 72063 |
10/07/2019 | 67.00p | 68.80p | 67.00p | 67.90p | 72724 |
09/07/2019 | 67.00p | 67.68p | 67.00p | 67.40p | 16562 |
08/07/2019 | 67.80p | 67.80p | 67.04p | 67.50p | 61525 |
05/07/2019 | 67.80p | 67.80p | 67.00p | 67.50p | 1960804 |
04/07/2019 | 67.00p | 67.80p | 67.00p | 67.60p | 13571 |
03/07/2019 | 68.00p | 68.84p | 67.45p | 67.70p | 2412859 |
02/07/2019 | 68.30p | 68.89p | 68.18p | 68.60p | 6870 |
01/07/2019 | 69.40p | 69.40p | 68.72p | 69.00p | 89792 |
28/06/2019 | 68.40p | 69.20p | 68.40p | 68.80p | 134875 |
27/06/2019 | 69.40p | 69.40p | 69.00p | 69.00p | 23310 |
26/06/2019 | 70.00p | 70.60p | 69.00p | 69.00p | 64021 |
25/06/2019 | 72.00p | 72.15p | 70.00p | 70.70p | 42263 |
24/06/2019 | 73.20p | 73.20p | 71.20p | 71.20p | 75313 |
21/06/2019 | 71.00p | 73.20p | 70.00p | 70.00p | 597214 |
20/06/2019 | 72.00p | 73.80p | 70.00p | 71.00p | 1212036 |
19/06/2019 | 71.00p | 73.00p | 71.00p | 71.40p | 46421 |
18/06/2019 | 72.00p | 72.40p | 71.18p | 72.00p | 46897 |
17/06/2019 | 72.00p | 72.60p | 71.20p | 71.20p | 87773 |
14/06/2019 | 71.60p | 72.80p | 71.15p | 72.00p | 33860 |
13/06/2019 | 71.20p | 72.80p | 71.13p | 71.70p | 66929 |
12/06/2019 | 72.80p | 72.80p | 72.00p | 72.50p | 62925 |
11/06/2019 | 72.38p | 72.63p | 72.08p | 72.40p | 30013 |
10/06/2019 | 72.00p | 73.00p | 72.00p | 73.00p | 26175 |
07/06/2019 | 72.00p | 74.00p | 71.60p | 73.50p | 69481 |
06/06/2019 | 73.00p | 73.50p | 72.07p | 72.70p | 34513 |
05/06/2019 | 73.80p | 74.00p | 73.00p | 73.40p | 239497 |
04/06/2019 | 72.80p | 73.35p | 72.20p | 73.00p | 75216 |
03/06/2019 | 72.00p | 73.78p | 72.00p | 72.00p | 4618 |
31/05/2019 | 73.20p | 73.60p | 72.00p | 72.00p | 127959 |
30/05/2019 | 72.42p | 73.58p | 72.28p | 72.40p | 7047 |
29/05/2019 | 72.00p | 73.30p | 72.00p | 73.30p | 14983 |
28/05/2019 | 73.80p | 73.80p | 72.00p | 72.20p | 87423 |
24/05/2019 | 74.20p | 74.40p | 71.47p | 73.00p | 68378 |
23/05/2019 | 74.70p | 75.23p | 74.70p | 75.00p | 19428 |
22/05/2019 | 74.60p | 75.35p | 74.50p | 74.50p | 43163 |
21/05/2019 | 74.65p | 75.49p | 74.65p | 75.00p | 232276 |
20/05/2019 | 74.20p | 74.80p | 74.20p | 74.50p | 112236 |
17/05/2019 | 74.60p | 74.80p | 73.55p | 73.90p | 34588 |
16/05/2019 | 75.80p | 75.80p | 73.55p | 74.00p | 47445 |
15/05/2019 | 75.00p | 75.68p | 73.20p | 74.30p | 36069 |
14/05/2019 | 74.00p | 74.31p | 72.00p | 72.40p | 31943 |
13/05/2019 | 74.00p | 75.35p | 74.00p | 74.00p | 43017 |
10/05/2019 | 74.20p | 74.50p | 73.60p | 73.80p | 28479 |
09/05/2019 | 74.00p | 75.00p | 74.00p | 75.00p | 46936 |
08/05/2019 | 74.20p | 75.22p | 72.92p | 73.60p | 60194 |
07/05/2019 | 75.00p | 75.80p | 74.00p | 74.00p | 52392 |
03/05/2019 | 75.20p | 77.20p | 72.00p | 72.00p | 119566 |
02/05/2019 | 75.40p | 77.00p | 75.40p | 75.70p | 17212 |
01/05/2019 | 76.00p | 77.20p | 76.00p | 76.40p | 421164 |
30/04/2019 | 75.80p | 77.80p | 75.80p | 76.20p | 45187 |
29/04/2019 | 76.00p | 77.00p | 75.69p | 76.00p | 50846 |
26/04/2019 | 76.00p | 76.00p | 75.24p | 76.00p | 67481 |
25/04/2019 | 74.60p | 76.00p | 73.78p | 75.80p | 2655291 |
24/04/2019 | 73.20p | 74.00p | 71.00p | 74.00p | 213736 |
23/04/2019 | 74.00p | 74.00p | 73.41p | 74.00p | 30621 |
18/04/2019 | 73.20p | 73.20p | 72.27p | 73.00p | 63393 |
17/04/2019 | 74.00p | 75.80p | 73.00p | 73.00p | 10836 |
16/04/2019 | 73.20p | 76.00p | 73.20p | 73.40p | 96235 |
15/04/2019 | 73.60p | 74.80p | 72.60p | 74.80p | 25700 |
12/04/2019 | 69.80p | 73.00p | 68.00p | 73.00p | 181430 |
11/04/2019 | 68.00p | 69.64p | 68.00p | 68.90p | 9954 |
10/04/2019 | 66.40p | 69.12p | 66.10p | 68.80p | 252591 |
09/04/2019 | 66.60p | 66.60p | 66.30p | 66.30p | 12900 |
08/04/2019 | 66.00p | 66.41p | 66.00p | 66.30p | 44626 |
05/04/2019 | 66.20p | 66.90p | 66.00p | 66.00p | 76168 |
04/04/2019 | 67.20p | 67.32p | 66.00p | 66.00p | 103073 |
03/04/2019 | 67.00p | 69.80p | 66.00p | 68.00p | 132263 |
02/04/2019 | 67.00p | 67.47p | 66.80p | 66.80p | 38499 |
01/04/2019 | 70.00p | 70.00p | 66.80p | 67.00p | 92922 |
29/03/2019 | 67.60p | 70.80p | 67.60p | 68.80p | 21995 |
28/03/2019 | 66.20p | 68.60p | 66.20p | 67.60p | 42173 |
27/03/2019 | 66.20p | 68.29p | 66.00p | 66.00p | 42789 |
26/03/2019 | 67.00p | 68.00p | 66.00p | 66.00p | 33488 |
25/03/2019 | 68.60p | 68.60p | 67.23p | 68.60p | 511830 |
22/03/2019 | 67.40p | 68.48p | 67.00p | 68.00p | 34716 |
21/03/2019 | 66.20p | 68.50p | 66.20p | 68.50p | 93918 |
20/03/2019 | 68.20p | 68.20p | 66.00p | 66.00p | 85414 |
19/03/2019 | 66.00p | 68.40p | 66.00p | 68.40p | 55046 |
18/03/2019 | 66.00p | 67.00p | 66.00p | 66.40p | 48459 |
15/03/2019 | 65.20p | 66.80p | 65.20p | 66.60p | 40245 |
14/03/2019 | 66.00p | 66.00p | 64.70p | 65.00p | 465380 |
13/03/2019 | 65.00p | 66.60p | 65.00p | 65.20p | 45083 |
12/03/2019 | 66.00p | 66.80p | 65.00p | 65.00p | 184362 |
11/03/2019 | 66.00p | 68.00p | 66.00p | 68.00p | 8967 |
08/03/2019 | 66.20p | 68.80p | 66.00p | 66.00p | 37450 |
07/03/2019 | 66.00p | 67.00p | 65.60p | 65.60p | 56323 |
06/03/2019 | 66.20p | 67.18p | 66.00p | 66.00p | 16519 |
05/03/2019 | 66.20p | 67.60p | 66.00p | 66.00p | 109505 |
04/03/2019 | 66.00p | 67.10p | 65.60p | 65.60p | 25155 |
01/03/2019 | 66.60p | 67.60p | 65.80p | 67.00p | 12916 |
28/02/2019 | 67.00p | 67.20p | 66.49p | 67.00p | 5366 |
27/02/2019 | 70.60p | 70.60p | 66.64p | 69.00p | 28833 |
26/02/2019 | 68.00p | 68.40p | 68.00p | 68.40p | 14620 |
25/02/2019 | 66.00p | 68.00p | 66.00p | 66.00p | 56394 |
22/02/2019 | 67.20p | 70.20p | 67.00p | 68.60p | 39777 |
21/02/2019 | 67.00p | 67.80p | 66.79p | 67.00p | 14269 |
20/02/2019 | 67.40p | 67.76p | 66.00p | 66.70p | 90167 |
19/02/2019 | 67.60p | 69.80p | 67.00p | 67.00p | 98433 |
18/02/2019 | 67.00p | 68.80p | 66.20p | 67.40p | 156715 |
15/02/2019 | 68.20p | 68.20p | 66.20p | 66.80p | 106619 |
14/02/2019 | 66.00p | 69.60p | 66.00p | 66.00p | 334080 |
13/02/2019 | 67.80p | 68.50p | 66.00p | 66.90p | 110941 |
12/02/2019 | 68.20p | 69.20p | 67.13p | 67.70p | 39225 |
11/02/2019 | 68.00p | 68.40p | 67.05p | 68.00p | 61472 |
08/02/2019 | 69.00p | 69.95p | 67.20p | 68.00p | 38167 |
07/02/2019 | 68.20p | 70.26p | 68.00p | 68.00p | 54958 |
06/02/2019 | 69.20p | 69.94p | 67.00p | 67.00p | 60624 |
05/02/2019 | 69.45p | 70.40p | 69.45p | 70.40p | 6666 |
04/02/2019 | 71.20p | 71.20p | 69.60p | 71.20p | 50351 |
01/02/2019 | 69.20p | 71.40p | 69.20p | 69.60p | 27998 |
31/01/2019 | 70.00p | 71.60p | 70.00p | 71.20p | 16697 |
30/01/2019 | 70.80p | 70.80p | 70.00p | 70.00p | 39283 |
29/01/2019 | 70.00p | 71.50p | 70.00p | 71.00p | 15738 |
28/01/2019 | 70.00p | 71.17p | 68.20p | 68.20p | 132847 |
25/01/2019 | 71.60p | 71.60p | 69.94p | 71.60p | 25135 |
24/01/2019 | 71.40p | 71.60p | 70.58p | 71.60p | 7150 |
23/01/2019 | 71.60p | 71.60p | 70.00p | 70.80p | 21406 |
22/01/2019 | 71.60p | 71.60p | 71.20p | 71.20p | 26518 |
21/01/2019 | 71.00p | 71.60p | 70.56p | 71.60p | 59983 |
18/01/2019 | 71.60p | 71.60p | 70.60p | 71.00p | 23422 |
17/01/2019 | 71.00p | 71.49p | 69.00p | 70.00p | 23636 |
16/01/2019 | 71.00p | 72.49p | 71.00p | 71.00p | 13559 |
15/01/2019 | 72.00p | 73.00p | 72.00p | 72.00p | 109185 |
14/01/2019 | 73.40p | 73.60p | 71.00p | 71.00p | 79065 |
11/01/2019 | 72.00p | 73.60p | 72.00p | 73.60p | 67091 |
10/01/2019 | 72.20p | 72.51p | 71.22p | 72.20p | 17303 |
09/01/2019 | 71.60p | 72.80p | 70.40p | 71.90p | 48963 |
08/01/2019 | 72.80p | 72.80p | 71.80p | 72.80p | 72807 |
07/01/2019 | 72.80p | 72.80p | 71.44p | 72.80p | 50028 |
04/01/2019 | 73.00p | 73.00p | 70.42p | 73.00p | 8601 |
03/01/2019 | 71.60p | 73.00p | 69.53p | 73.00p | 36599 |
02/01/2019 | 72.20p | 72.20p | 69.60p | 71.00p | 7242 |
31/12/2018 | 72.38p | 72.38p | 70.50p | 70.50p | 1501 |
28/12/2018 | 69.00p | 70.00p | 69.00p | 69.00p | 31703 |
27/12/2018 | 70.20p | 72.60p | 70.20p | 70.40p | 3060 |
24/12/2018 | 70.00p | 72.80p | 69.00p | 69.00p | 18090 |
21/12/2018 | 69.20p | 72.40p | 69.00p | 71.00p | 76636 |
20/12/2018 | 70.00p | 71.00p | 69.00p | 71.00p | 65914 |
19/12/2018 | 69.00p | 71.80p | 69.00p | 71.00p | 10658 |
18/12/2018 | 72.60p | 72.60p | 70.00p | 70.00p | 22680 |
17/12/2018 | 70.80p | 70.80p | 69.20p | 69.40p | 21637 |
14/12/2018 | 71.20p | 71.80p | 70.80p | 71.40p | 101322 |
13/12/2018 | 71.60p | 72.80p | 70.00p | 70.00p | 112893 |
12/12/2018 | 71.00p | 72.32p | 70.00p | 71.00p | 139895 |
11/12/2018 | 71.00p | 72.50p | 71.00p | 71.20p | 62801 |
10/12/2018 | 71.40p | 71.84p | 71.00p | 71.00p | 56467 |
07/12/2018 | 72.40p | 72.67p | 71.10p | 71.10p | 12331 |
06/12/2018 | 71.00p | 73.00p | 70.00p | 70.20p | 84986 |
05/12/2018 | 72.00p | 73.70p | 71.00p | 71.60p | 61634 |
04/12/2018 | 72.00p | 74.80p | 71.20p | 73.00p | 7862 |
03/12/2018 | 74.20p | 75.54p | 73.00p | 73.00p | 212293 |
30/11/2018 | 74.80p | 75.00p | 73.20p | 75.00p | 131324 |
29/11/2018 | 72.80p | 76.00p | 71.95p | 75.00p | 107431 |
28/11/2018 | 71.40p | 72.84p | 70.62p | 71.60p | 77259 |
27/11/2018 | 68.80p | 71.40p | 67.72p | 70.00p | 157355 |
26/11/2018 | 66.20p | 67.80p | 66.20p | 67.80p | 64459 |
23/11/2018 | 67.60p | 68.00p | 64.80p | 68.00p | 36850 |
22/11/2018 | 66.40p | 68.00p | 66.40p | 68.00p | 18023 |
21/11/2018 | 65.60p | 67.00p | 65.10p | 67.00p | 1252564 |
20/11/2018 | 64.80p | 67.00p | 64.00p | 66.80p | 137527 |
19/11/2018 | 67.00p | 67.00p | 65.20p | 67.00p | 28837 |
16/11/2018 | 65.60p | 67.10p | 65.59p | 67.00p | 26651 |
15/11/2018 | 68.00p | 68.00p | 66.00p | 67.80p | 104860 |
14/11/2018 | 66.20p | 68.00p | 66.20p | 68.00p | 11942 |
13/11/2018 | 66.00p | 66.73p | 66.00p | 66.00p | 18994 |
12/11/2018 | 67.20p | 68.89p | 66.20p | 66.20p | 75933 |
09/11/2018 | 67.00p | 69.00p | 66.00p | 69.00p | 82664 |
08/11/2018 | 67.20p | 68.80p | 67.20p | 68.00p | 145749 |
07/11/2018 | 68.40p | 69.90p | 68.40p | 69.00p | 69098 |
06/11/2018 | 68.00p | 70.80p | 68.00p | 69.00p | 60554 |
05/11/2018 | 70.00p | 70.92p | 68.00p | 70.00p | 29351 |
02/11/2018 | 70.00p | 70.00p | 68.22p | 70.00p | 24224 |
01/11/2018 | 69.00p | 70.00p | 67.40p | 68.60p | 42126 |
*Close Price adjusted for both dividends and splits