Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2018 | 66.80p | 69.80p | 65.00p | 69.80p | 372582 |
30/10/2018 | 67.80p | 68.00p | 64.60p | 68.00p | 79168 |
29/10/2018 | 64.80p | 66.86p | 64.80p | 64.80p | 15657 |
26/10/2018 | 64.60p | 64.60p | 64.60p | 64.60p | 2867 |
25/10/2018 | 65.20p | 68.00p | 63.00p | 68.00p | 130756 |
24/10/2018 | 66.40p | 68.00p | 65.21p | 66.00p | 84194 |
23/10/2018 | 67.20p | 68.57p | 62.00p | 66.00p | 197353 |
22/10/2018 | 69.00p | 69.00p | 66.20p | 67.00p | 198515 |
19/10/2018 | 69.80p | 69.80p | 68.00p | 68.00p | 64357 |
18/10/2018 | 68.20p | 70.80p | 68.20p | 69.20p | 34382 |
17/10/2018 | 70.80p | 71.00p | 68.20p | 68.20p | 66934 |
16/10/2018 | 69.60p | 70.80p | 68.20p | 70.00p | 45673 |
15/10/2018 | 68.20p | 70.80p | 68.20p | 68.20p | 66012 |
12/10/2018 | 70.00p | 70.00p | 68.00p | 68.00p | 86115 |
11/10/2018 | 69.00p | 70.00p | 65.20p | 69.00p | 452823 |
10/10/2018 | 71.00p | 71.60p | 69.25p | 70.80p | 269446 |
09/10/2018 | 72.20p | 73.00p | 70.25p | 71.20p | 138049 |
08/10/2018 | 73.60p | 74.00p | 72.88p | 73.00p | 55605 |
05/10/2018 | 76.20p | 76.20p | 72.20p | 73.00p | 172169 |
04/10/2018 | 76.20p | 77.80p | 75.80p | 76.00p | 88216 |
03/10/2018 | 76.20p | 76.50p | 75.00p | 75.00p | 83167 |
02/10/2018 | 76.00p | 77.00p | 76.00p | 76.00p | 21045 |
01/10/2018 | 76.00p | 76.50p | 76.00p | 76.50p | 115042 |
28/09/2018 | 77.00p | 77.00p | 75.00p | 75.00p | 88234 |
27/09/2018 | 76.20p | 77.00p | 76.00p | 76.00p | 22107 |
26/09/2018 | 77.00p | 77.00p | 75.00p | 77.00p | 136521 |
25/09/2018 | 76.00p | 77.00p | 75.50p | 76.00p | 39305 |
24/09/2018 | 76.00p | 76.02p | 76.00p | 76.00p | 10125 |
21/09/2018 | 77.00p | 77.19p | 75.60p | 75.60p | 151916 |
20/09/2018 | 77.00p | 77.00p | 76.28p | 77.00p | 15110 |
19/09/2018 | 77.00p | 77.00p | 75.50p | 77.00p | 22328 |
18/09/2018 | 77.00p | 77.00p | 76.00p | 76.00p | 72092 |
17/09/2018 | 77.40p | 77.40p | 76.00p | 76.00p | 46167 |
14/09/2018 | 78.00p | 78.00p | 76.00p | 76.60p | 27152 |
13/09/2018 | 78.00p | 78.00p | 75.20p | 78.00p | 32059 |
12/09/2018 | 77.20p | 77.20p | 75.40p | 77.00p | 11317 |
11/09/2018 | 76.00p | 77.00p | 76.00p | 76.00p | 180461 |
10/09/2018 | 77.00p | 77.00p | 75.60p | 77.00p | 13189 |
07/09/2018 | 75.60p | 77.00p | 75.40p | 77.00p | 138915 |
06/09/2018 | 76.80p | 77.00p | 75.40p | 75.40p | 136386 |
05/09/2018 | 76.80p | 77.60p | 76.00p | 77.60p | 131031 |
04/09/2018 | 76.80p | 77.00p | 76.00p | 76.00p | 57365 |
03/09/2018 | 75.20p | 77.80p | 75.20p | 76.00p | 6308 |
31/08/2018 | 77.80p | 77.80p | 76.00p | 76.00p | 28662 |
30/08/2018 | 76.80p | 77.00p | 75.80p | 76.40p | 51790 |
29/08/2018 | 76.20p | 77.20p | 75.76p | 76.30p | 121645 |
28/08/2018 | 77.00p | 78.00p | 76.50p | 77.20p | 478800 |
24/08/2018 | 77.20p | 77.80p | 77.00p | 77.50p | 841393 |
23/08/2018 | 76.60p | 78.00p | 76.20p | 77.20p | 47105 |
22/08/2018 | 76.42p | 77.10p | 76.30p | 77.10p | 28153 |
21/08/2018 | 76.20p | 78.00p | 76.20p | 78.00p | 78199 |
20/08/2018 | 75.20p | 78.00p | 75.20p | 78.00p | 109308 |
17/08/2018 | 77.20p | 79.40p | 77.20p | 77.90p | 557215 |
16/08/2018 | 80.20p | 82.00p | 77.50p | 77.80p | 284810 |
15/08/2018 | 83.80p | 86.00p | 81.00p | 81.00p | 137791 |
14/08/2018 | 85.80p | 86.30p | 83.80p | 83.80p | 39665 |
13/08/2018 | 84.40p | 86.10p | 84.20p | 85.10p | 28176 |
10/08/2018 | 83.80p | 86.40p | 83.80p | 85.70p | 25196 |
09/08/2018 | 85.00p | 86.00p | 83.60p | 83.60p | 128687 |
08/08/2018 | 83.40p | 84.80p | 82.00p | 84.10p | 43721 |
07/08/2018 | 82.00p | 83.20p | 82.00p | 82.00p | 53864 |
06/08/2018 | 82.00p | 83.20p | 82.00p | 82.00p | 62439 |
03/08/2018 | 83.20p | 83.20p | 82.00p | 82.50p | 45043 |
02/08/2018 | 82.00p | 82.60p | 82.00p | 82.00p | 21087 |
01/08/2018 | 82.00p | 82.80p | 82.00p | 82.30p | 73773 |
31/07/2018 | 83.20p | 83.20p | 81.00p | 83.00p | 236417 |
30/07/2018 | 83.40p | 83.40p | 82.00p | 82.60p | 59786 |
27/07/2018 | 81.27p | 82.50p | 81.27p | 82.20p | 33606 |
26/07/2018 | 81.00p | 82.50p | 81.00p | 81.00p | 34897 |
25/07/2018 | 82.00p | 83.40p | 81.60p | 82.50p | 314137 |
24/07/2018 | 81.00p | 82.50p | 80.80p | 82.00p | 83105 |
23/07/2018 | 83.80p | 85.80p | 77.41p | 81.00p | 176838 |
20/07/2018 | 83.60p | 85.17p | 83.09p | 83.60p | 89242 |
19/07/2018 | 85.00p | 86.00p | 84.40p | 84.40p | 30830 |
18/07/2018 | 84.60p | 85.70p | 84.60p | 85.70p | 51935 |
17/07/2018 | 85.80p | 86.00p | 84.80p | 86.00p | 70320 |
16/07/2018 | 84.40p | 85.80p | 84.20p | 85.50p | 710746 |
13/07/2018 | 85.00p | 85.80p | 83.20p | 85.00p | 134055 |
12/07/2018 | 83.00p | 85.00p | 82.20p | 85.00p | 87789 |
11/07/2018 | 82.80p | 86.60p | 82.00p | 82.00p | 114342 |
10/07/2018 | 85.60p | 86.00p | 84.40p | 85.00p | 254645 |
09/07/2018 | 86.60p | 86.60p | 83.60p | 84.80p | 187979 |
06/07/2018 | 85.00p | 86.80p | 84.51p | 86.20p | 41703 |
05/07/2018 | 83.40p | 86.00p | 83.40p | 85.00p | 181486 |
04/07/2018 | 84.80p | 86.00p | 84.40p | 86.00p | 110166 |
03/07/2018 | 85.00p | 86.40p | 83.47p | 85.00p | 32882 |
02/07/2018 | 85.00p | 86.60p | 83.00p | 85.40p | 605012 |
29/06/2018 | 85.80p | 86.32p | 84.94p | 85.80p | 279915 |
28/06/2018 | 85.40p | 87.60p | 82.60p | 85.20p | 142877 |
27/06/2018 | 88.80p | 88.83p | 85.53p | 87.00p | 146478 |
26/06/2018 | 88.40p | 89.40p | 87.00p | 88.20p | 106574 |
25/06/2018 | 85.00p | 88.60p | 85.00p | 86.00p | 141920 |
22/06/2018 | 86.00p | 88.00p | 85.00p | 85.00p | 232002 |
21/06/2018 | 85.40p | 87.00p | 84.00p | 86.60p | 291674 |
20/06/2018 | 85.00p | 87.00p | 83.80p | 84.40p | 442684 |
19/06/2018 | 80.00p | 81.80p | 78.60p | 81.80p | 150137 |
18/06/2018 | 80.00p | 81.80p | 79.62p | 80.40p | 105146 |
15/06/2018 | 80.00p | 81.80p | 78.00p | 79.80p | 242107 |
14/06/2018 | 78.40p | 80.00p | 78.00p | 79.00p | 340020 |
13/06/2018 | 78.40p | 79.00p | 78.20p | 78.40p | 135547 |
12/06/2018 | 78.40p | 78.60p | 78.40p | 78.60p | 51650 |
11/06/2018 | 78.80p | 79.00p | 78.00p | 78.40p | 85876 |
08/06/2018 | 78.20p | 78.80p | 78.00p | 78.40p | 18235 |
07/06/2018 | 76.20p | 80.00p | 76.20p | 79.40p | 52073 |
06/06/2018 | 79.00p | 79.60p | 77.29p | 78.00p | 82048 |
05/06/2018 | 79.80p | 79.80p | 77.20p | 78.20p | 19168 |
04/06/2018 | 76.20p | 79.00p | 76.00p | 79.00p | 32561 |
01/06/2018 | 79.00p | 79.80p | 75.76p | 79.80p | 179763 |
31/05/2018 | 79.00p | 79.00p | 78.00p | 78.80p | 24645 |
30/05/2018 | 79.00p | 79.00p | 77.40p | 78.00p | 30493 |
29/05/2018 | 79.00p | 79.00p | 77.30p | 79.00p | 1927 |
25/05/2018 | 79.00p | 79.00p | 78.11p | 78.50p | 112096 |
24/05/2018 | 78.80p | 79.00p | 76.84p | 77.40p | 44858 |
23/05/2018 | 79.00p | 79.00p | 77.00p | 77.40p | 91075 |
22/05/2018 | 79.00p | 79.00p | 77.38p | 78.50p | 214031 |
21/05/2018 | 77.00p | 78.50p | 77.00p | 77.90p | 108349 |
18/05/2018 | 79.00p | 79.00p | 78.00p | 78.50p | 59363 |
17/05/2018 | 78.00p | 79.00p | 77.75p | 78.00p | 120038 |
16/05/2018 | 79.00p | 79.00p | 77.60p | 78.40p | 288262 |
15/05/2018 | 78.00p | 79.00p | 77.60p | 77.60p | 143199 |
14/05/2018 | 78.00p | 79.00p | 77.40p | 77.40p | 65514 |
11/05/2018 | 78.00p | 78.55p | 77.00p | 77.80p | 61769 |
10/05/2018 | 78.60p | 79.00p | 78.00p | 78.50p | 35855 |
09/05/2018 | 78.06p | 78.60p | 78.00p | 78.50p | 37069 |
08/05/2018 | 77.00p | 79.00p | 76.50p | 78.00p | 1731762 |
04/05/2018 | 78.00p | 78.00p | 77.40p | 77.40p | 20142 |
03/05/2018 | 77.60p | 79.00p | 76.70p | 76.70p | 165513 |
02/05/2018 | 77.00p | 78.80p | 77.00p | 77.90p | 155446 |
01/05/2018 | 78.00p | 78.80p | 77.50p | 77.50p | 122537 |
30/04/2018 | 78.00p | 78.60p | 77.40p | 78.60p | 89910 |
27/04/2018 | 79.00p | 79.00p | 77.28p | 79.00p | 28394 |
26/04/2018 | 75.20p | 78.20p | 75.20p | 78.00p | 52659 |
25/04/2018 | 79.00p | 79.00p | 75.00p | 75.20p | 342878 |
24/04/2018 | 78.00p | 80.00p | 78.00p | 79.80p | 82234 |
23/04/2018 | 78.20p | 79.80p | 78.00p | 78.00p | 140110 |
20/04/2018 | 79.00p | 80.00p | 78.10p | 78.10p | 71360 |
19/04/2018 | 78.00p | 79.50p | 78.00p | 79.50p | 147613 |
18/04/2018 | 78.80p | 80.00p | 77.80p | 79.00p | 81467 |
17/04/2018 | 77.00p | 78.00p | 75.32p | 77.00p | 86497 |
16/04/2018 | 75.80p | 76.20p | 75.00p | 75.80p | 25618 |
13/04/2018 | 73.20p | 76.26p | 73.20p | 74.80p | 45614 |
12/04/2018 | 74.55p | 74.71p | 73.88p | 74.50p | 403574 |
11/04/2018 | 73.20p | 75.00p | 71.20p | 75.00p | 223426 |
10/04/2018 | 73.00p | 73.68p | 73.00p | 73.50p | 6267 |
09/04/2018 | 73.00p | 73.60p | 72.00p | 73.60p | 23685 |
06/04/2018 | 73.00p | 74.80p | 72.00p | 72.00p | 118877 |
05/04/2018 | 73.00p | 73.61p | 72.00p | 72.00p | 24430 |
04/04/2018 | 73.60p | 74.00p | 73.00p | 73.00p | 34262 |
03/04/2018 | 73.20p | 75.00p | 72.00p | 75.00p | 208169 |
29/03/2018 | 72.20p | 73.40p | 67.80p | 73.40p | 323108 |
28/03/2018 | 75.00p | 75.00p | 71.43p | 72.00p | 62061 |
27/03/2018 | 74.80p | 74.80p | 72.14p | 73.00p | 14352 |
26/03/2018 | 74.80p | 74.80p | 72.00p | 74.00p | 122591 |
23/03/2018 | 74.60p | 74.60p | 73.00p | 74.60p | 101160 |
22/03/2018 | 74.20p | 74.50p | 73.00p | 73.20p | 52111 |
21/03/2018 | 74.00p | 74.50p | 73.60p | 74.40p | 175652 |
20/03/2018 | 74.00p | 74.00p | 72.00p | 72.00p | 57007 |
19/03/2018 | 74.00p | 75.80p | 73.80p | 74.00p | 34864 |
16/03/2018 | 75.80p | 76.00p | 73.60p | 73.60p | 109566 |
15/03/2018 | 74.00p | 75.00p | 74.00p | 74.00p | 10029 |
14/03/2018 | 74.20p | 76.00p | 74.10p | 74.80p | 79266 |
13/03/2018 | 74.60p | 76.00p | 74.52p | 76.00p | 208114 |
12/03/2018 | 74.00p | 75.40p | 74.00p | 75.20p | 50281 |
09/03/2018 | 74.00p | 76.00p | 73.50p | 76.00p | 95379 |
08/03/2018 | 73.20p | 75.50p | 73.20p | 73.20p | 230009 |
07/03/2018 | 74.20p | 75.80p | 74.00p | 74.20p | 16453 |
06/03/2018 | 75.80p | 75.80p | 74.55p | 75.20p | 47441 |
05/03/2018 | 75.00p | 76.00p | 74.00p | 74.60p | 181785 |
02/03/2018 | 74.80p | 75.00p | 72.44p | 73.00p | 79669 |
01/03/2018 | 74.20p | 75.80p | 73.20p | 74.30p | 29403 |
28/02/2018 | 73.00p | 76.00p | 73.00p | 74.40p | 26736 |
27/02/2018 | 73.80p | 76.00p | 72.82p | 75.40p | 78319 |
26/02/2018 | 73.00p | 73.80p | 73.00p | 73.60p | 33754 |
23/02/2018 | 71.20p | 75.00p | 71.20p | 73.70p | 32768 |
22/02/2018 | 73.80p | 75.00p | 71.72p | 73.00p | 151524 |
21/02/2018 | 71.20p | 75.00p | 71.00p | 72.20p | 118709 |
20/02/2018 | 74.00p | 76.00p | 72.20p | 72.20p | 195611 |
19/02/2018 | 75.20p | 76.25p | 72.00p | 73.50p | 67849 |
16/02/2018 | 76.40p | 78.00p | 75.20p | 75.40p | 62120 |
15/02/2018 | 76.20p | 77.19p | 76.20p | 76.20p | 59436 |
14/02/2018 | 77.00p | 79.00p | 76.00p | 78.40p | 54614 |
13/02/2018 | 77.00p | 78.00p | 77.00p | 77.20p | 107033 |
12/02/2018 | 76.60p | 78.80p | 74.50p | 78.00p | 432478 |
09/02/2018 | 77.20p | 78.93p | 76.00p | 76.20p | 284816 |
08/02/2018 | 79.00p | 79.45p | 77.40p | 77.40p | 63811 |
07/02/2018 | 80.00p | 80.00p | 77.63p | 78.40p | 45586 |
06/02/2018 | 76.40p | 77.46p | 75.40p | 77.20p | 180983 |
05/02/2018 | 80.20p | 82.00p | 76.20p | 79.30p | 562064 |
02/02/2018 | 81.00p | 82.00p | 81.00p | 82.00p | 32740 |
01/02/2018 | 81.60p | 83.10p | 81.35p | 81.70p | 124235 |
31/01/2018 | 82.60p | 84.00p | 82.00p | 82.80p | 162944 |
30/01/2018 | 82.20p | 84.60p | 82.00p | 82.00p | 181426 |
29/01/2018 | 83.20p | 84.80p | 83.20p | 83.90p | 57762 |
26/01/2018 | 84.60p | 85.00p | 83.00p | 85.00p | 37471 |
25/01/2018 | 84.00p | 84.00p | 82.50p | 83.60p | 382431 |
24/01/2018 | 82.00p | 84.36p | 82.00p | 83.40p | 82603 |
23/01/2018 | 83.00p | 84.00p | 81.60p | 81.60p | 55659 |
22/01/2018 | 83.20p | 83.50p | 82.55p | 83.20p | 73589 |
19/01/2018 | 82.00p | 83.30p | 82.00p | 82.00p | 24067 |
18/01/2018 | 83.80p | 83.80p | 81.00p | 83.00p | 109429 |
*Close Price adjusted for both dividends and splits