Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2018 | 82.00p | 82.00p | 80.00p | 82.00p | 19223 |
13/11/2018 | 81.50p | 83.00p | 80.25p | 82.00p | 497984 |
12/11/2018 | 81.50p | 82.48p | 80.60p | 81.50p | 11132 |
09/11/2018 | 81.50p | 82.48p | 81.00p | 81.50p | 4011 |
08/11/2018 | 81.50p | 82.69p | 80.55p | 81.50p | 441306 |
07/11/2018 | 81.50p | 82.90p | 81.00p | 81.50p | 9705 |
06/11/2018 | 81.50p | 83.00p | 81.00p | 81.50p | 28916 |
05/11/2018 | 80.50p | 83.00p | 80.00p | 81.50p | 520744 |
02/11/2018 | 80.00p | 82.80p | 80.00p | 80.50p | 22306 |
01/11/2018 | 80.00p | 81.95p | 79.21p | 80.00p | 23325 |
31/10/2018 | 77.50p | 82.00p | 76.00p | 80.00p | 29985 |
30/10/2018 | 80.00p | 80.00p | 74.50p | 77.50p | 80567 |
29/10/2018 | 80.00p | 82.00p | 79.00p | 80.00p | 16046 |
26/10/2018 | 79.50p | 82.00p | 78.55p | 80.00p | 57315 |
25/10/2018 | 80.00p | 80.00p | 78.40p | 79.50p | 17320 |
24/10/2018 | 80.50p | 82.90p | 80.00p | 80.50p | 771 |
23/10/2018 | 80.50p | 82.90p | 80.15p | 80.50p | 20679 |
22/10/2018 | 80.50p | 82.90p | 80.10p | 80.50p | 6025 |
19/10/2018 | 80.50p | 82.90p | 80.50p | 80.50p | 1194 |
18/10/2018 | 80.50p | 80.50p | 80.00p | 80.50p | 2006 |
17/10/2018 | 80.50p | 82.99p | 80.00p | 80.50p | 27654 |
16/10/2018 | 80.50p | 82.99p | 80.05p | 80.50p | 25573 |
15/10/2018 | 80.50p | 83.00p | 80.05p | 80.50p | 36098 |
12/10/2018 | 80.50p | 83.00p | 79.51p | 80.50p | 56722 |
11/10/2018 | 76.50p | 82.90p | 74.00p | 80.50p | 124887 |
10/10/2018 | 87.50p | 89.00p | 79.00p | 79.50p | 210724 |
09/10/2018 | 85.00p | 85.00p | 82.30p | 83.50p | 55373 |
08/10/2018 | 85.00p | 86.00p | 84.00p | 85.00p | 48597 |
05/10/2018 | 85.00p | 85.00p | 83.92p | 85.00p | 25747 |
04/10/2018 | 85.00p | 85.30p | 83.10p | 85.00p | 23166 |
03/10/2018 | 85.00p | 85.37p | 84.11p | 85.00p | 26904 |
02/10/2018 | 85.00p | 85.37p | 84.11p | 85.00p | 7045 |
01/10/2018 | 84.00p | 85.90p | 84.00p | 85.00p | 29121 |
28/09/2018 | 84.50p | 84.90p | 83.00p | 84.00p | 38500 |
27/09/2018 | 84.50p | 85.30p | 84.50p | 84.50p | 3983 |
26/09/2018 | 85.00p | 85.39p | 83.30p | 84.50p | 4690 |
25/09/2018 | 85.00p | 85.50p | 83.00p | 85.00p | 31017 |
24/09/2018 | 85.00p | 85.74p | 83.11p | 85.00p | 19651 |
21/09/2018 | 87.50p | 87.50p | 84.00p | 85.00p | 30639 |
20/09/2018 | 87.50p | 87.50p | 85.10p | 87.50p | 51773 |
19/09/2018 | 87.50p | 87.50p | 85.00p | 87.50p | 29207 |
18/09/2018 | 87.50p | 87.50p | 87.40p | 87.50p | 19620 |
17/09/2018 | 88.00p | 88.00p | 86.00p | 87.50p | 19081 |
14/09/2018 | 88.00p | 88.00p | 86.10p | 88.00p | 12617 |
13/09/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 1000 |
12/09/2018 | 88.00p | 88.70p | 86.22p | 88.00p | 19456 |
11/09/2018 | 89.00p | 89.00p | 87.00p | 88.00p | 19620 |
10/09/2018 | 88.50p | 90.00p | 87.11p | 89.00p | 14495 |
07/09/2018 | 89.50p | 90.98p | 88.50p | 88.50p | 45743 |
06/09/2018 | 89.50p | 90.50p | 89.36p | 89.50p | 12220 |
05/09/2018 | 90.00p | 90.00p | 89.22p | 89.50p | 13643 |
04/09/2018 | 90.50p | 91.50p | 88.78p | 90.00p | 38522 |
03/09/2018 | 90.00p | 91.00p | 89.10p | 90.50p | 30809 |
31/08/2018 | 90.00p | 91.00p | 88.00p | 90.00p | 4794 |
30/08/2018 | 90.00p | 91.00p | 90.00p | 90.00p | 1536 |
29/08/2018 | 91.00p | 91.70p | 88.00p | 90.00p | 34964 |
28/08/2018 | 91.00p | 92.40p | 89.10p | 91.00p | 5417 |
24/08/2018 | 91.00p | 91.09p | 91.00p | 91.00p | 5250 |
23/08/2018 | 91.00p | 91.13p | 89.00p | 91.00p | 16034 |
22/08/2018 | 91.00p | 91.49p | 91.00p | 91.00p | 6766 |
21/08/2018 | 91.00p | 91.70p | 89.10p | 91.00p | 6576 |
20/08/2018 | 91.00p | 91.90p | 89.00p | 91.00p | 8508 |
17/08/2018 | 92.00p | 92.00p | 88.10p | 91.00p | 36659 |
16/08/2018 | 94.50p | 94.50p | 90.00p | 92.00p | 17500 |
15/08/2018 | 94.50p | 95.00p | 93.10p | 94.50p | 8200 |
14/08/2018 | 94.50p | 95.50p | 93.22p | 94.50p | 231170 |
13/08/2018 | 93.00p | 96.00p | 93.00p | 94.50p | 21446 |
10/08/2018 | 93.50p | 94.80p | 93.00p | 93.00p | 8009 |
09/08/2018 | 95.00p | 95.00p | 93.00p | 93.50p | 20613 |
08/08/2018 | 90.00p | 95.97p | 90.00p | 95.00p | 47012 |
07/08/2018 | 90.50p | 91.50p | 88.00p | 90.00p | 27367 |
06/08/2018 | 90.50p | 91.80p | 88.70p | 90.50p | 13471 |
03/08/2018 | 92.50p | 92.50p | 88.00p | 90.50p | 25767 |
02/08/2018 | 92.50p | 93.71p | 90.25p | 92.50p | 10025 |
01/08/2018 | 92.50p | 93.00p | 90.00p | 92.50p | 24301 |
31/07/2018 | 93.50p | 94.85p | 90.11p | 92.50p | 7529 |
30/07/2018 | 93.50p | 94.66p | 92.00p | 93.50p | 38143 |
27/07/2018 | 93.50p | 94.66p | 92.35p | 93.50p | 48555 |
26/07/2018 | 93.50p | 94.25p | 92.35p | 93.50p | 28429 |
25/07/2018 | 94.00p | 94.75p | 93.30p | 94.00p | 97036 |
24/07/2018 | 94.00p | 94.90p | 93.21p | 94.00p | 8937 |
23/07/2018 | 93.50p | 95.00p | 93.05p | 94.00p | 43041 |
20/07/2018 | 91.00p | 94.90p | 90.00p | 93.50p | 52816 |
19/07/2018 | 91.50p | 91.80p | 85.45p | 91.00p | 84253 |
18/07/2018 | 94.50p | 94.50p | 91.10p | 91.50p | 156457 |
17/07/2018 | 96.00p | 96.00p | 93.00p | 94.50p | 15933 |
16/07/2018 | 95.50p | 96.40p | 93.00p | 96.00p | 88720 |
13/07/2018 | 100.50p | 101.30p | 99.25p | 100.50p | 17866 |
12/07/2018 | 100.50p | 101.00p | 99.12p | 100.50p | 93478 |
11/07/2018 | 100.50p | 101.30p | 99.12p | 100.50p | 23425 |
10/07/2018 | 100.50p | 101.34p | 99.12p | 100.50p | 24790 |
09/07/2018 | 100.50p | 101.40p | 99.11p | 100.50p | 48042 |
06/07/2018 | 100.50p | 102.00p | 99.01p | 100.00p | 30473 |
05/07/2018 | 101.00p | 102.00p | 99.01p | 100.50p | 23424 |
04/07/2018 | 100.00p | 102.08p | 99.00p | 101.00p | 80373 |
03/07/2018 | 100.00p | 101.89p | 99.00p | 100.00p | 17349 |
02/07/2018 | 108.00p | 108.00p | 96.50p | 100.00p | 348044 |
29/06/2018 | 108.50p | 110.00p | 105.00p | 108.00p | 39428 |
28/06/2018 | 107.00p | 110.00p | 107.00p | 108.50p | 1183 |
27/06/2018 | 107.00p | 108.00p | 105.00p | 107.00p | 9900 |
26/06/2018 | 107.00p | 108.00p | 105.00p | 107.00p | 21454 |
25/06/2018 | 107.00p | 109.00p | 105.20p | 107.00p | 1788 |
22/06/2018 | 107.00p | 108.00p | 105.20p | 107.00p | 5530 |
21/06/2018 | 108.00p | 108.00p | 105.00p | 107.00p | 6385 |
20/06/2018 | 109.50p | 109.50p | 107.00p | 108.00p | 22500 |
19/06/2018 | 109.50p | 111.00p | 107.00p | 109.50p | 76924 |
18/06/2018 | 109.50p | 111.00p | 107.00p | 109.50p | 257960 |
15/06/2018 | 111.50p | 112.42p | 107.00p | 109.50p | 45320 |
14/06/2018 | 111.50p | 112.42p | 110.00p | 111.50p | 112119 |
13/06/2018 | 111.50p | 112.42p | 111.50p | 111.50p | 8660 |
12/06/2018 | 111.50p | 112.85p | 110.00p | 111.50p | 12164 |
11/06/2018 | 111.00p | 112.85p | 109.50p | 111.50p | 37383 |
08/06/2018 | 111.00p | 112.40p | 108.00p | 111.00p | 34521 |
07/06/2018 | 110.50p | 113.00p | 108.00p | 108.00p | 22598 |
06/06/2018 | 110.50p | 112.75p | 110.50p | 110.50p | 6430 |
05/06/2018 | 107.00p | 110.90p | 107.00p | 110.50p | 27576 |
04/06/2018 | 107.00p | 108.90p | 106.00p | 107.00p | 15219 |
01/06/2018 | 106.50p | 107.75p | 106.00p | 107.00p | 29084 |
31/05/2018 | 106.50p | 107.65p | 106.00p | 106.50p | 29150 |
30/05/2018 | 106.50p | 107.67p | 106.00p | 106.50p | 30342 |
29/05/2018 | 107.50p | 109.60p | 106.00p | 106.50p | 214582 |
25/05/2018 | 111.50p | 111.50p | 105.21p | 107.50p | 81270 |
24/05/2018 | 112.50p | 115.00p | 110.00p | 111.50p | 193562 |
23/05/2018 | 107.50p | 116.80p | 107.50p | 112.50p | 210143 |
22/05/2018 | 103.50p | 106.99p | 103.50p | 105.00p | 81119 |
21/05/2018 | 107.50p | 109.00p | 100.00p | 103.50p | 94675 |
18/05/2018 | 107.50p | 109.00p | 107.00p | 107.50p | 6495 |
17/05/2018 | 103.50p | 109.00p | 103.50p | 107.50p | 49869 |
16/05/2018 | 103.50p | 104.70p | 102.70p | 103.50p | 31619 |
15/05/2018 | 103.50p | 104.90p | 102.54p | 103.50p | 29596 |
14/05/2018 | 100.00p | 105.00p | 98.04p | 103.50p | 50711 |
11/05/2018 | 101.50p | 102.90p | 100.00p | 100.00p | 29351 |
10/05/2018 | 100.00p | 104.90p | 99.11p | 101.50p | 59159 |
09/05/2018 | 100.00p | 102.00p | 99.00p | 100.00p | 14700 |
08/05/2018 | 100.00p | 101.90p | 99.00p | 100.00p | 17549 |
04/05/2018 | 98.50p | 102.00p | 98.50p | 100.00p | 50363 |
03/05/2018 | 98.00p | 100.95p | 98.00p | 98.50p | 52571 |
02/05/2018 | 95.00p | 101.00p | 95.00p | 98.00p | 62078 |
01/05/2018 | 94.00p | 99.75p | 92.51p | 95.00p | 111929 |
30/04/2018 | 90.00p | 96.00p | 90.00p | 94.00p | 138317 |
27/04/2018 | 88.00p | 90.00p | 87.11p | 88.50p | 36737 |
26/04/2018 | 88.00p | 89.80p | 87.00p | 88.00p | 16089 |
25/04/2018 | 88.00p | 89.80p | 86.10p | 88.00p | 31464 |
24/04/2018 | 86.50p | 88.00p | 86.50p | 88.00p | 43226 |
23/04/2018 | 86.50p | 87.44p | 86.10p | 86.50p | 270893 |
20/04/2018 | 86.50p | 87.50p | 85.00p | 86.50p | 9166 |
19/04/2018 | 86.50p | 87.75p | 85.00p | 86.50p | 12665 |
18/04/2018 | 86.50p | 87.62p | 86.11p | 86.50p | 19369 |
17/04/2018 | 84.00p | 87.90p | 84.00p | 86.50p | 23498 |
16/04/2018 | 84.00p | 86.00p | 84.00p | 84.00p | 1226 |
13/04/2018 | 84.00p | 85.75p | 83.20p | 84.00p | 6669 |
12/04/2018 | 83.00p | 85.00p | 83.00p | 84.00p | 26079 |
11/04/2018 | 84.00p | 84.40p | 83.00p | 83.00p | 5598 |
10/04/2018 | 82.00p | 84.90p | 81.00p | 84.00p | 32170 |
09/04/2018 | 78.00p | 84.00p | 78.00p | 82.00p | 36362 |
06/04/2018 | 76.50p | 78.00p | 76.25p | 78.00p | 36322 |
05/04/2018 | 74.50p | 76.80p | 74.50p | 76.50p | 31462 |
04/04/2018 | 74.50p | 75.00p | 74.50p | 74.50p | 7893 |
03/04/2018 | 76.50p | 76.50p | 73.10p | 74.50p | 64502 |
29/03/2018 | 80.50p | 81.70p | 75.15p | 76.50p | 122412 |
28/03/2018 | 80.50p | 80.78p | 79.10p | 80.50p | 11100 |
27/03/2018 | 80.50p | 80.96p | 79.10p | 80.50p | 42707 |
26/03/2018 | 80.50p | 81.00p | 79.11p | 80.50p | 19157 |
23/03/2018 | 82.50p | 82.50p | 79.00p | 80.50p | 115834 |
22/03/2018 | 82.50p | 82.80p | 82.06p | 82.50p | 23212 |
21/03/2018 | 84.00p | 84.00p | 82.50p | 82.50p | 33581 |
20/03/2018 | 84.00p | 84.49p | 84.00p | 84.00p | 11459 |
19/03/2018 | 86.50p | 86.60p | 82.10p | 84.00p | 30796 |
16/03/2018 | 88.00p | 88.00p | 85.00p | 86.50p | 23025 |
15/03/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
14/03/2018 | 88.00p | 88.00p | 86.00p | 88.00p | 22484 |
13/03/2018 | 89.00p | 89.00p | 86.00p | 88.00p | 17947 |
12/03/2018 | 89.00p | 89.00p | 89.00p | 89.00p | 5300 |
09/03/2018 | 89.00p | 89.00p | 87.10p | 89.00p | 14453 |
08/03/2018 | 88.00p | 91.00p | 86.10p | 89.00p | 26020 |
07/03/2018 | 89.00p | 89.00p | 86.10p | 88.00p | 12107 |
06/03/2018 | 85.50p | 89.90p | 85.50p | 89.00p | 120031 |
05/03/2018 | 85.50p | 87.90p | 84.55p | 85.50p | 24811 |
02/03/2018 | 85.50p | 87.90p | 84.55p | 85.50p | 2290 |
01/03/2018 | 85.50p | 85.50p | 83.10p | 85.50p | 2341 |
28/02/2018 | 86.50p | 87.80p | 85.00p | 87.00p | 31906 |
27/02/2018 | 87.00p | 88.00p | 85.50p | 86.50p | 223056 |
26/02/2018 | 87.00p | 88.90p | 87.00p | 87.00p | 42845 |
23/02/2018 | 87.00p | 88.00p | 85.50p | 87.00p | 20529 |
22/02/2018 | 87.00p | 89.00p | 86.00p | 87.00p | 24018 |
21/02/2018 | 87.00p | 88.90p | 86.15p | 87.00p | 35402 |
20/02/2018 | 86.00p | 89.00p | 86.00p | 87.00p | 15895 |
19/02/2018 | 87.00p | 88.29p | 86.00p | 87.00p | 78856 |
16/02/2018 | 89.50p | 91.90p | 85.40p | 87.00p | 318276 |
15/02/2018 | 86.00p | 91.00p | 86.00p | 89.50p | 98781 |
14/02/2018 | 83.50p | 88.00p | 83.50p | 86.00p | 65746 |
13/02/2018 | 83.50p | 84.90p | 83.50p | 83.50p | 42655 |
12/02/2018 | 83.50p | 85.00p | 83.50p | 83.50p | 14894 |
09/02/2018 | 83.50p | 85.00p | 83.50p | 83.50p | 20620 |
08/02/2018 | 82.50p | 85.00p | 82.50p | 83.50p | 28145 |
07/02/2018 | 78.00p | 85.00p | 78.00p | 82.50p | 62520 |
06/02/2018 | 79.50p | 80.00p | 73.20p | 78.00p | 175188 |
05/02/2018 | 85.00p | 86.33p | 81.50p | 81.50p | 39184 |
02/02/2018 | 85.50p | 85.50p | 83.90p | 85.00p | 20520 |
01/02/2018 | 85.50p | 86.33p | 85.00p | 85.50p | 28930 |
*Close Price adjusted for both dividends and splits