Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 128.00p | 135.00p | 128.00p | 133.00p | 1230264 |
05/11/2018 | 132.50p | 136.00p | 125.98p | 128.00p | 2587413 |
02/11/2018 | 109.50p | 124.11p | 108.10p | 119.00p | 1026269 |
01/11/2018 | 108.00p | 111.00p | 105.50p | 111.00p | 519269 |
31/10/2018 | 105.00p | 110.78p | 105.00p | 108.50p | 684465 |
30/10/2018 | 106.50p | 106.50p | 102.00p | 104.00p | 317951 |
29/10/2018 | 104.00p | 106.50p | 102.33p | 104.50p | 240498 |
26/10/2018 | 106.00p | 111.50p | 105.00p | 107.00p | 326802 |
25/10/2018 | 109.00p | 110.21p | 105.00p | 106.00p | 309509 |
24/10/2018 | 105.00p | 114.86p | 105.00p | 109.50p | 592118 |
23/10/2018 | 109.50p | 112.44p | 100.50p | 105.50p | 1220489 |
22/10/2018 | 107.00p | 112.73p | 107.00p | 111.50p | 484632 |
19/10/2018 | 112.00p | 112.18p | 109.50p | 110.00p | 573303 |
18/10/2018 | 112.50p | 114.00p | 110.00p | 110.00p | 247961 |
17/10/2018 | 108.00p | 116.80p | 108.00p | 113.50p | 1195552 |
16/10/2018 | 110.00p | 110.00p | 108.00p | 108.00p | 433924 |
15/10/2018 | 108.00p | 109.90p | 107.41p | 108.00p | 240739 |
12/10/2018 | 110.00p | 111.00p | 107.50p | 108.00p | 571946 |
11/10/2018 | 102.00p | 113.24p | 100.50p | 111.00p | 986719 |
10/10/2018 | 109.00p | 116.60p | 108.00p | 108.50p | 1521934 |
09/10/2018 | 93.00p | 112.00p | 93.00p | 110.00p | 5507976 |
08/10/2018 | 82.00p | 83.96p | 76.00p | 77.00p | 787895 |
05/10/2018 | 86.00p | 86.00p | 83.00p | 83.00p | 357830 |
04/10/2018 | 87.00p | 89.80p | 84.00p | 86.00p | 300502 |
03/10/2018 | 87.00p | 89.00p | 86.32p | 88.80p | 334426 |
02/10/2018 | 89.20p | 90.00p | 87.00p | 87.00p | 341838 |
01/10/2018 | 87.00p | 96.00p | 87.00p | 88.20p | 973622 |
28/09/2018 | 87.00p | 89.00p | 85.20p | 86.60p | 399415 |
27/09/2018 | 92.00p | 92.22p | 85.76p | 86.40p | 427636 |
26/09/2018 | 95.60p | 95.60p | 87.20p | 88.00p | 390698 |
25/09/2018 | 95.20p | 96.70p | 93.23p | 95.60p | 911090 |
24/09/2018 | 99.00p | 99.00p | 94.80p | 95.00p | 599553 |
21/09/2018 | 95.00p | 99.00p | 91.92p | 99.00p | 615441 |
20/09/2018 | 89.00p | 95.00p | 87.97p | 94.00p | 768605 |
19/09/2018 | 88.00p | 91.40p | 83.43p | 90.90p | 755410 |
18/09/2018 | 84.80p | 87.20p | 84.20p | 87.20p | 468764 |
17/09/2018 | 83.80p | 86.49p | 81.82p | 85.00p | 1132505 |
14/09/2018 | 81.80p | 84.00p | 80.00p | 84.00p | 139391 |
13/09/2018 | 81.20p | 82.20p | 79.00p | 82.20p | 142904 |
12/09/2018 | 80.00p | 85.00p | 79.95p | 81.00p | 381880 |
11/09/2018 | 80.00p | 80.00p | 74.40p | 80.00p | 108021 |
10/09/2018 | 74.80p | 80.00p | 74.74p | 80.00p | 428268 |
07/09/2018 | 75.00p | 77.87p | 73.30p | 74.90p | 676623 |
06/09/2018 | 76.80p | 77.20p | 74.80p | 75.50p | 167308 |
05/09/2018 | 76.20p | 77.80p | 75.06p | 77.10p | 144252 |
04/09/2018 | 73.40p | 76.40p | 73.40p | 76.20p | 336514 |
03/09/2018 | 76.80p | 77.00p | 72.40p | 77.00p | 288445 |
31/08/2018 | 76.80p | 77.00p | 75.40p | 76.60p | 118389 |
30/08/2018 | 73.20p | 77.00p | 72.60p | 77.00p | 90177 |
29/08/2018 | 75.40p | 75.60p | 73.20p | 75.60p | 100029 |
28/08/2018 | 76.20p | 78.92p | 73.80p | 75.60p | 221517 |
24/08/2018 | 77.20p | 79.60p | 76.20p | 77.70p | 84695 |
23/08/2018 | 76.60p | 79.00p | 76.40p | 78.10p | 79325 |
22/08/2018 | 79.20p | 80.38p | 76.60p | 78.70p | 284764 |
21/08/2018 | 80.00p | 82.00p | 79.20p | 80.40p | 134660 |
20/08/2018 | 82.80p | 82.80p | 79.20p | 81.30p | 178757 |
17/08/2018 | 81.09p | 82.61p | 81.00p | 81.20p | 120329 |
16/08/2018 | 78.60p | 82.60p | 77.52p | 81.00p | 196196 |
15/08/2018 | 78.40p | 79.60p | 77.20p | 79.00p | 133141 |
14/08/2018 | 79.40p | 79.80p | 78.60p | 78.60p | 190281 |
13/08/2018 | 78.60p | 80.00p | 77.61p | 79.40p | 276065 |
10/08/2018 | 82.20p | 83.80p | 78.00p | 79.00p | 216508 |
09/08/2018 | 81.40p | 85.00p | 80.08p | 82.10p | 355598 |
08/08/2018 | 85.00p | 86.00p | 82.80p | 84.40p | 219903 |
07/08/2018 | 83.20p | 86.99p | 81.40p | 84.40p | 527794 |
06/08/2018 | 86.20p | 87.40p | 83.96p | 86.00p | 734018 |
03/08/2018 | 80.00p | 85.43p | 78.20p | 84.00p | 2006629 |
02/08/2018 | 68.60p | 71.23p | 68.60p | 70.30p | 190911 |
01/08/2018 | 72.00p | 73.00p | 68.60p | 69.30p | 170981 |
31/07/2018 | 69.80p | 71.87p | 67.20p | 70.60p | 109032 |
30/07/2018 | 67.00p | 68.96p | 66.56p | 68.60p | 116049 |
27/07/2018 | 69.00p | 69.36p | 67.00p | 68.20p | 77168 |
26/07/2018 | 71.40p | 71.72p | 69.13p | 69.40p | 154869 |
25/07/2018 | 69.60p | 71.40p | 68.00p | 71.40p | 102778 |
24/07/2018 | 69.66p | 69.75p | 67.71p | 68.70p | 168588 |
23/07/2018 | 68.21p | 69.90p | 68.21p | 68.60p | 75522 |
20/07/2018 | 69.20p | 71.00p | 68.00p | 69.30p | 205340 |
19/07/2018 | 64.80p | 71.00p | 64.63p | 69.40p | 540579 |
18/07/2018 | 62.40p | 65.52p | 62.40p | 63.40p | 368045 |
17/07/2018 | 62.00p | 63.00p | 61.52p | 62.00p | 63501 |
16/07/2018 | 62.00p | 62.84p | 61.80p | 62.10p | 111926 |
13/07/2018 | 62.80p | 62.86p | 61.73p | 62.00p | 38273 |
12/07/2018 | 61.60p | 62.78p | 61.00p | 62.00p | 46129 |
11/07/2018 | 61.00p | 61.65p | 61.00p | 61.60p | 87219 |
10/07/2018 | 61.20p | 63.00p | 61.00p | 61.00p | 163781 |
09/07/2018 | 61.40p | 61.60p | 60.21p | 61.20p | 34800 |
06/07/2018 | 61.80p | 63.46p | 58.80p | 59.50p | 281187 |
05/07/2018 | 60.60p | 63.80p | 60.36p | 62.20p | 309369 |
04/07/2018 | 58.60p | 60.00p | 58.00p | 59.00p | 113249 |
03/07/2018 | 59.80p | 61.20p | 58.60p | 59.70p | 110292 |
02/07/2018 | 61.00p | 61.80p | 59.90p | 61.00p | 327127 |
29/06/2018 | 61.60p | 61.60p | 58.20p | 60.00p | 281778 |
28/06/2018 | 60.00p | 62.00p | 58.00p | 60.00p | 511051 |
27/06/2018 | 57.00p | 59.60p | 55.00p | 58.00p | 577322 |
26/06/2018 | 60.00p | 60.00p | 57.20p | 57.40p | 415004 |
25/06/2018 | 59.20p | 60.00p | 56.20p | 59.80p | 661267 |
22/06/2018 | 60.20p | 62.20p | 60.00p | 60.20p | 654005 |
21/06/2018 | 61.60p | 61.60p | 59.95p | 60.00p | 291595 |
20/06/2018 | 60.60p | 62.36p | 60.14p | 61.60p | 253922 |
19/06/2018 | 61.00p | 61.80p | 60.40p | 60.40p | 118589 |
18/06/2018 | 60.20p | 62.23p | 59.06p | 61.10p | 270249 |
15/06/2018 | 60.60p | 62.80p | 60.00p | 60.00p | 297570 |
14/06/2018 | 60.60p | 62.40p | 60.00p | 60.00p | 269439 |
13/06/2018 | 62.00p | 64.00p | 60.23p | 60.60p | 292528 |
12/06/2018 | 63.00p | 63.00p | 62.00p | 62.50p | 165841 |
11/06/2018 | 64.20p | 65.00p | 63.00p | 63.00p | 96185 |
08/06/2018 | 64.20p | 64.60p | 63.00p | 63.00p | 98759 |
07/06/2018 | 64.40p | 64.45p | 63.00p | 63.00p | 109579 |
06/06/2018 | 62.20p | 64.49p | 62.20p | 64.00p | 54880 |
05/06/2018 | 62.20p | 65.00p | 62.20p | 63.40p | 109290 |
04/06/2018 | 65.00p | 65.00p | 62.40p | 64.60p | 218972 |
01/06/2018 | 65.00p | 65.00p | 62.53p | 63.80p | 463294 |
31/05/2018 | 65.00p | 65.00p | 63.40p | 64.80p | 186620 |
30/05/2018 | 67.00p | 67.00p | 62.18p | 64.40p | 726207 |
29/05/2018 | 66.80p | 66.80p | 64.40p | 64.80p | 381431 |
25/05/2018 | 67.60p | 68.17p | 66.42p | 67.40p | 185828 |
24/05/2018 | 68.00p | 69.00p | 66.20p | 68.00p | 537986 |
23/05/2018 | 68.00p | 68.80p | 63.73p | 65.20p | 667056 |
22/05/2018 | 70.60p | 70.60p | 62.94p | 68.60p | 1246988 |
21/05/2018 | 70.20p | 71.40p | 68.60p | 70.40p | 570164 |
18/05/2018 | 70.20p | 73.00p | 70.20p | 70.60p | 883730 |
17/05/2018 | 70.00p | 75.80p | 68.44p | 72.00p | 1455786 |
16/05/2018 | 67.00p | 70.80p | 65.10p | 70.00p | 853312 |
15/05/2018 | 65.80p | 66.04p | 64.00p | 66.00p | 927289 |
14/05/2018 | 62.00p | 67.00p | 61.98p | 66.00p | 2137348 |
11/05/2018 | 65.00p | 65.00p | 53.20p | 62.00p | 6793619 |
10/05/2018 | 71.00p | 71.02p | 59.99p | 63.00p | 6103181 |
09/05/2018 | 72.00p | 76.40p | 67.82p | 71.00p | 4821570 |
08/05/2018 | 84.00p | 84.00p | 80.40p | 80.60p | 491681 |
04/05/2018 | 84.80p | 84.80p | 82.20p | 84.80p | 211572 |
03/05/2018 | 85.00p | 85.00p | 83.40p | 84.80p | 197139 |
02/05/2018 | 85.00p | 85.00p | 83.60p | 84.40p | 475683 |
01/05/2018 | 85.00p | 85.00p | 82.20p | 83.80p | 357438 |
30/04/2018 | 85.00p | 85.00p | 80.20p | 83.00p | 499624 |
27/04/2018 | 84.00p | 84.00p | 81.20p | 82.40p | 784480 |
26/04/2018 | 83.80p | 83.80p | 80.40p | 81.00p | 427725 |
25/04/2018 | 82.00p | 83.80p | 82.00p | 82.20p | 413063 |
24/04/2018 | 79.80p | 85.00p | 74.80p | 84.00p | 422560 |
23/04/2018 | 88.80p | 88.80p | 85.00p | 86.00p | 457094 |
20/04/2018 | 88.00p | 88.00p | 85.00p | 85.40p | 427741 |
19/04/2018 | 80.00p | 88.00p | 80.00p | 85.40p | 963633 |
18/04/2018 | 81.00p | 83.60p | 78.40p | 81.00p | 462179 |
17/04/2018 | 86.00p | 86.00p | 82.40p | 84.00p | 473749 |
16/04/2018 | 86.00p | 86.00p | 81.00p | 81.00p | 1346450 |
13/04/2018 | 85.00p | 85.20p | 82.00p | 84.00p | 552024 |
12/04/2018 | 75.60p | 84.40p | 74.38p | 83.80p | 1980711 |
11/04/2018 | 70.20p | 76.60p | 70.20p | 75.00p | 1197725 |
10/04/2018 | 65.60p | 72.98p | 65.20p | 71.00p | 1437710 |
09/04/2018 | 64.60p | 65.00p | 63.20p | 64.30p | 301842 |
06/04/2018 | 67.00p | 67.00p | 63.40p | 65.00p | 394847 |
05/04/2018 | 64.40p | 65.60p | 63.13p | 65.60p | 235936 |
04/04/2018 | 65.00p | 65.60p | 62.60p | 63.60p | 345648 |
03/04/2018 | 64.00p | 65.20p | 63.00p | 63.80p | 439729 |
29/03/2018 | 63.00p | 65.45p | 63.00p | 64.00p | 122808 |
28/03/2018 | 65.00p | 66.22p | 64.60p | 64.60p | 353113 |
27/03/2018 | 65.20p | 67.82p | 65.00p | 65.40p | 206298 |
26/03/2018 | 68.00p | 69.40p | 65.40p | 65.60p | 280882 |
23/03/2018 | 67.20p | 70.00p | 65.60p | 68.00p | 275674 |
22/03/2018 | 65.00p | 70.00p | 62.80p | 70.00p | 453540 |
21/03/2018 | 63.60p | 65.97p | 62.15p | 64.20p | 407573 |
20/03/2018 | 63.20p | 65.80p | 61.00p | 62.20p | 501030 |
19/03/2018 | 65.80p | 68.00p | 63.00p | 63.60p | 627686 |
16/03/2018 | 69.00p | 69.62p | 66.00p | 67.60p | 578959 |
15/03/2018 | 69.00p | 71.00p | 68.54p | 69.00p | 262773 |
14/03/2018 | 70.40p | 73.40p | 70.40p | 70.60p | 169548 |
13/03/2018 | 71.20p | 73.40p | 70.20p | 70.40p | 341966 |
12/03/2018 | 70.20p | 73.58p | 70.00p | 71.00p | 251985 |
09/03/2018 | 70.60p | 73.40p | 64.18p | 72.20p | 983217 |
08/03/2018 | 75.00p | 75.00p | 72.88p | 74.20p | 110316 |
07/03/2018 | 74.00p | 76.00p | 72.12p | 75.00p | 190336 |
06/03/2018 | 73.60p | 74.65p | 72.61p | 74.00p | 202057 |
05/03/2018 | 71.00p | 75.40p | 69.54p | 74.80p | 342569 |
02/03/2018 | 73.60p | 75.80p | 69.34p | 71.00p | 421329 |
01/03/2018 | 76.20p | 76.20p | 73.00p | 74.00p | 351560 |
28/02/2018 | 75.60p | 79.00p | 75.00p | 76.60p | 186083 |
27/02/2018 | 77.80p | 79.40p | 75.00p | 75.20p | 237402 |
26/02/2018 | 80.60p | 80.80p | 77.81p | 78.60p | 197304 |
23/02/2018 | 79.20p | 80.97p | 77.28p | 80.40p | 584205 |
22/02/2018 | 79.80p | 81.40p | 79.00p | 79.00p | 219690 |
21/02/2018 | 81.20p | 82.33p | 80.59p | 81.80p | 141567 |
20/02/2018 | 83.60p | 83.60p | 81.68p | 82.40p | 281305 |
19/02/2018 | 81.00p | 83.00p | 80.00p | 82.20p | 571065 |
16/02/2018 | 80.60p | 81.80p | 77.94p | 80.80p | 428919 |
15/02/2018 | 77.60p | 82.00p | 76.88p | 78.40p | 664738 |
14/02/2018 | 74.60p | 77.60p | 72.73p | 75.60p | 864797 |
13/02/2018 | 73.80p | 74.60p | 72.40p | 73.60p | 960925 |
12/02/2018 | 76.80p | 76.80p | 71.81p | 74.20p | 695883 |
09/02/2018 | 78.00p | 78.81p | 72.26p | 75.60p | 1214061 |
08/02/2018 | 79.40p | 80.80p | 78.20p | 79.60p | 431277 |
07/02/2018 | 82.00p | 83.80p | 77.00p | 79.40p | 1050886 |
06/02/2018 | 81.20p | 81.24p | 75.80p | 77.00p | 1571669 |
05/02/2018 | 85.00p | 85.10p | 82.20p | 82.80p | 452128 |
02/02/2018 | 87.00p | 87.00p | 84.20p | 85.00p | 387674 |
01/02/2018 | 86.00p | 87.20p | 83.20p | 86.00p | 391061 |
31/01/2018 | 86.00p | 86.00p | 82.00p | 84.40p | 426846 |
30/01/2018 | 85.80p | 85.80p | 79.45p | 84.00p | 825816 |
29/01/2018 | 85.00p | 91.00p | 84.20p | 86.00p | 1135023 |
26/01/2018 | 83.80p | 87.29p | 83.43p | 85.00p | 378168 |
25/01/2018 | 87.80p | 88.00p | 84.20p | 85.00p | 273870 |
24/01/2018 | 85.40p | 88.24p | 85.00p | 86.00p | 322413 |
*Close Price adjusted for both dividends and splits