Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2019 | 70.00p | 71.00p | 69.11p | 70.40p | 2082348 |
20/08/2019 | 67.90p | 69.90p | 67.50p | 69.90p | 2283113 |
19/08/2019 | 68.00p | 68.00p | 66.89p | 67.70p | 1104624 |
16/08/2019 | 67.90p | 68.00p | 66.16p | 67.60p | 2063030 |
15/08/2019 | 69.00p | 69.00p | 66.10p | 68.10p | 999104 |
14/08/2019 | 70.00p | 70.00p | 66.91p | 68.10p | 2048960 |
13/08/2019 | 69.50p | 70.00p | 67.70p | 68.90p | 942017 |
12/08/2019 | 69.40p | 69.50p | 67.80p | 69.40p | 840376 |
09/08/2019 | 67.60p | 70.00p | 66.81p | 69.20p | 812089 |
08/08/2019 | 66.90p | 67.80p | 66.00p | 67.70p | 456001 |
07/08/2019 | 66.40p | 68.00p | 64.90p | 67.10p | 608472 |
06/08/2019 | 66.10p | 67.40p | 64.60p | 67.00p | 818148 |
05/08/2019 | 66.10p | 67.31p | 65.31p | 66.00p | 827762 |
02/08/2019 | 66.80p | 67.80p | 66.70p | 67.20p | 380765 |
01/08/2019 | 65.00p | 67.80p | 65.00p | 67.80p | 352862 |
31/07/2019 | 65.60p | 67.20p | 65.20p | 66.60p | 1314273 |
30/07/2019 | 67.10p | 67.70p | 65.00p | 67.00p | 617321 |
29/07/2019 | 66.00p | 67.90p | 66.00p | 67.60p | 110791 |
26/07/2019 | 68.80p | 68.80p | 67.20p | 67.20p | 188182 |
25/07/2019 | 67.00p | 68.50p | 65.90p | 68.00p | 1444883 |
24/07/2019 | 68.00p | 68.00p | 66.50p | 66.80p | 373553 |
23/07/2019 | 66.20p | 66.80p | 65.50p | 66.20p | 330806 |
22/07/2019 | 68.20p | 68.20p | 65.49p | 66.50p | 648516 |
19/07/2019 | 68.00p | 68.00p | 65.50p | 65.60p | 601419 |
18/07/2019 | 66.40p | 67.70p | 65.40p | 65.60p | 1815944 |
17/07/2019 | 66.10p | 66.80p | 66.10p | 66.60p | 740027 |
16/07/2019 | 66.80p | 67.80p | 66.00p | 66.80p | 1508579 |
15/07/2019 | 67.00p | 67.00p | 65.78p | 66.30p | 474264 |
12/07/2019 | 66.70p | 66.90p | 65.70p | 65.70p | 937940 |
11/07/2019 | 66.30p | 67.10p | 66.00p | 66.80p | 3805873 |
10/07/2019 | 68.50p | 68.90p | 68.00p | 68.40p | 5076696 |
09/07/2019 | 68.70p | 69.00p | 67.80p | 68.00p | 3084820 |
08/07/2019 | 68.80p | 69.00p | 66.20p | 69.00p | 1418901 |
05/07/2019 | 68.00p | 68.60p | 68.00p | 68.20p | 7762352 |
04/07/2019 | 67.50p | 68.80p | 67.50p | 68.20p | 467783 |
03/07/2019 | 66.50p | 68.10p | 66.50p | 67.40p | 7619192 |
02/07/2019 | 66.50p | 67.50p | 66.50p | 66.50p | 1004076 |
01/07/2019 | 67.40p | 67.61p | 65.55p | 66.60p | 3627281 |
28/06/2019 | 67.00p | 67.20p | 66.30p | 66.60p | 825120 |
27/06/2019 | 65.50p | 66.40p | 65.50p | 66.00p | 5187889 |
26/06/2019 | 64.60p | 66.80p | 64.00p | 66.60p | 908705 |
25/06/2019 | 63.10p | 66.60p | 63.10p | 64.40p | 584391 |
24/06/2019 | 64.00p | 64.85p | 64.00p | 64.30p | 596654 |
21/06/2019 | 63.00p | 64.80p | 63.00p | 63.40p | 2096126 |
20/06/2019 | 63.00p | 64.50p | 63.00p | 64.00p | 951816 |
19/06/2019 | 64.00p | 65.00p | 63.21p | 64.00p | 716418 |
18/06/2019 | 64.50p | 65.30p | 63.40p | 64.90p | 569618 |
17/06/2019 | 66.00p | 66.00p | 64.50p | 64.90p | 968435 |
14/06/2019 | 65.00p | 65.90p | 65.00p | 65.20p | 338903 |
13/06/2019 | 65.00p | 65.80p | 64.75p | 65.00p | 828104 |
12/06/2019 | 65.00p | 66.00p | 65.00p | 66.00p | 372286 |
11/06/2019 | 66.50p | 66.50p | 65.00p | 65.50p | 909452 |
10/06/2019 | 65.30p | 65.85p | 64.98p | 65.20p | 379526 |
07/06/2019 | 67.00p | 67.00p | 64.20p | 64.80p | 748087 |
06/06/2019 | 65.30p | 65.50p | 64.30p | 64.40p | 286561 |
05/06/2019 | 63.10p | 65.50p | 63.10p | 65.00p | 2712512 |
04/06/2019 | 63.90p | 65.19p | 63.10p | 64.60p | 478248 |
03/06/2019 | 63.40p | 65.50p | 63.40p | 64.90p | 403985 |
31/05/2019 | 64.00p | 64.00p | 63.00p | 63.80p | 241415 |
30/05/2019 | 63.00p | 64.50p | 63.00p | 63.40p | 123578 |
29/05/2019 | 64.40p | 64.40p | 63.00p | 63.20p | 203624 |
28/05/2019 | 63.50p | 65.00p | 63.20p | 64.60p | 1557615 |
24/05/2019 | 63.10p | 65.80p | 63.10p | 64.30p | 56924 |
23/05/2019 | 64.00p | 65.70p | 63.00p | 64.50p | 1295840 |
22/05/2019 | 64.90p | 65.30p | 64.20p | 65.00p | 500534 |
21/05/2019 | 65.80p | 65.80p | 63.58p | 64.20p | 10143947 |
20/05/2019 | 63.80p | 64.60p | 63.80p | 64.40p | 180652 |
17/05/2019 | 66.00p | 66.60p | 64.50p | 65.50p | 7941831 |
16/05/2019 | 64.20p | 66.56p | 64.20p | 66.00p | 436461 |
15/05/2019 | 65.00p | 66.68p | 63.52p | 64.50p | 406962 |
14/05/2019 | 64.90p | 66.00p | 63.50p | 65.90p | 499707 |
13/05/2019 | 63.40p | 65.00p | 63.40p | 64.20p | 279974 |
10/05/2019 | 63.80p | 64.00p | 63.10p | 63.70p | 253202 |
09/05/2019 | 62.80p | 63.90p | 62.80p | 63.30p | 355825 |
08/05/2019 | 63.20p | 64.00p | 63.00p | 63.00p | 149934 |
07/05/2019 | 64.90p | 64.90p | 63.20p | 63.80p | 91321 |
03/05/2019 | 64.00p | 64.00p | 63.00p | 63.00p | 834644 |
02/05/2019 | 64.80p | 64.80p | 63.10p | 63.30p | 195879 |
01/05/2019 | 64.00p | 64.00p | 63.11p | 63.20p | 54039 |
30/04/2019 | 65.00p | 65.00p | 63.00p | 63.50p | 1186435 |
29/04/2019 | 65.00p | 65.00p | 63.00p | 64.30p | 182279 |
26/04/2019 | 63.50p | 64.00p | 63.00p | 63.60p | 1539572 |
25/04/2019 | 63.30p | 64.60p | 63.00p | 63.50p | 436860 |
24/04/2019 | 64.00p | 64.70p | 63.08p | 64.70p | 324785 |
23/04/2019 | 64.50p | 65.77p | 63.00p | 64.00p | 465208 |
18/04/2019 | 65.40p | 65.97p | 63.50p | 64.20p | 1159058 |
17/04/2019 | 63.10p | 65.60p | 63.10p | 64.90p | 93462 |
16/04/2019 | 66.00p | 66.00p | 63.00p | 64.00p | 898282 |
15/04/2019 | 66.00p | 66.00p | 63.00p | 66.00p | 302128 |
12/04/2019 | 65.90p | 65.90p | 63.35p | 64.20p | 149671 |
11/04/2019 | 66.00p | 66.00p | 63.00p | 64.80p | 286435 |
10/04/2019 | 64.20p | 65.70p | 63.80p | 63.80p | 1712925 |
09/04/2019 | 63.90p | 64.70p | 63.20p | 64.00p | 1741983 |
08/04/2019 | 64.40p | 64.50p | 63.00p | 63.80p | 324537 |
05/04/2019 | 64.50p | 64.74p | 63.20p | 63.40p | 1149516 |
04/04/2019 | 64.90p | 65.00p | 63.80p | 64.20p | 600981 |
03/04/2019 | 64.00p | 65.10p | 64.00p | 65.10p | 2165965 |
02/04/2019 | 65.50p | 66.00p | 63.60p | 64.50p | 1019615 |
01/04/2019 | 64.20p | 65.90p | 63.10p | 65.90p | 435758 |
29/03/2019 | 65.20p | 65.60p | 62.40p | 63.40p | 1427442 |
28/03/2019 | 66.00p | 66.00p | 63.60p | 64.20p | 400153 |
27/03/2019 | 64.60p | 64.60p | 63.00p | 64.00p | 406514 |
26/03/2019 | 62.80p | 64.60p | 62.80p | 63.40p | 1388951 |
25/03/2019 | 61.60p | 65.40p | 61.60p | 62.80p | 439600 |
22/03/2019 | 64.40p | 65.00p | 63.20p | 63.40p | 146392 |
21/03/2019 | 62.60p | 64.60p | 62.60p | 64.40p | 325178 |
20/03/2019 | 62.40p | 64.60p | 62.40p | 64.00p | 576114 |
19/03/2019 | 62.60p | 64.60p | 62.40p | 63.80p | 341662 |
18/03/2019 | 61.60p | 64.00p | 61.60p | 63.00p | 584323 |
15/03/2019 | 63.60p | 64.20p | 63.00p | 64.20p | 888107 |
14/03/2019 | 64.60p | 64.60p | 62.80p | 63.20p | 644594 |
13/03/2019 | 65.00p | 65.00p | 63.00p | 64.00p | 824919 |
12/03/2019 | 64.00p | 64.00p | 62.60p | 62.60p | 1619394 |
11/03/2019 | 63.00p | 63.80p | 63.00p | 63.80p | 1724522 |
08/03/2019 | 62.00p | 63.40p | 62.00p | 63.40p | 1266217 |
07/03/2019 | 62.00p | 63.40p | 62.00p | 63.00p | 968424 |
06/03/2019 | 65.00p | 65.00p | 62.20p | 63.00p | 735567 |
05/03/2019 | 63.40p | 63.40p | 62.00p | 63.00p | 341736 |
04/03/2019 | 64.40p | 64.40p | 62.40p | 62.40p | 5917204 |
01/03/2019 | 61.00p | 65.00p | 61.00p | 65.00p | 475504 |
28/02/2019 | 60.00p | 60.95p | 59.40p | 60.00p | 951271 |
27/02/2019 | 60.20p | 61.00p | 60.20p | 60.20p | 284403 |
26/02/2019 | 61.00p | 62.40p | 60.40p | 60.40p | 295047 |
25/02/2019 | 61.20p | 62.20p | 61.20p | 61.80p | 216414 |
22/02/2019 | 61.00p | 62.80p | 61.00p | 62.00p | 45893 |
21/02/2019 | 62.00p | 62.80p | 61.80p | 62.00p | 148461 |
20/02/2019 | 62.00p | 63.40p | 61.80p | 62.00p | 347114 |
19/02/2019 | 62.00p | 63.80p | 62.00p | 63.20p | 313921 |
18/02/2019 | 64.80p | 64.80p | 62.80p | 63.40p | 224031 |
15/02/2019 | 61.00p | 64.80p | 61.00p | 64.80p | 202673 |
14/02/2019 | 61.20p | 62.80p | 61.20p | 62.80p | 161754 |
13/02/2019 | 62.60p | 63.00p | 61.60p | 62.40p | 486925 |
12/02/2019 | 64.80p | 64.80p | 63.40p | 63.60p | 252279 |
11/02/2019 | 63.60p | 65.00p | 63.60p | 64.80p | 471097 |
08/02/2019 | 62.00p | 65.00p | 62.00p | 65.00p | 284682 |
07/02/2019 | 63.80p | 65.00p | 63.80p | 65.00p | 613045 |
06/02/2019 | 62.80p | 64.40p | 60.36p | 63.80p | 901022 |
05/02/2019 | 62.00p | 62.63p | 61.40p | 62.60p | 748202 |
04/02/2019 | 62.00p | 62.00p | 60.40p | 61.60p | 492916 |
01/02/2019 | 63.00p | 63.60p | 60.20p | 60.40p | 1350374 |
31/01/2019 | 58.00p | 62.80p | 58.00p | 62.80p | 641379 |
30/01/2019 | 61.40p | 61.40p | 59.80p | 60.60p | 723006 |
29/01/2019 | 58.80p | 60.00p | 58.80p | 59.60p | 3708563 |
28/01/2019 | 59.60p | 60.00p | 58.40p | 58.80p | 551182 |
25/01/2019 | 60.40p | 60.40p | 58.60p | 60.00p | 1114286 |
24/01/2019 | 58.00p | 61.40p | 58.00p | 60.00p | 342780 |
23/01/2019 | 58.00p | 61.80p | 58.00p | 60.40p | 613985 |
22/01/2019 | 58.00p | 61.20p | 58.00p | 60.80p | 506407 |
21/01/2019 | 58.00p | 60.40p | 58.00p | 60.00p | 489556 |
18/01/2019 | 59.20p | 59.40p | 58.80p | 59.00p | 1907672 |
17/01/2019 | 59.20p | 59.20p | 58.60p | 59.00p | 339728 |
16/01/2019 | 59.00p | 59.60p | 59.00p | 59.20p | 319650 |
15/01/2019 | 58.00p | 59.20p | 58.00p | 59.00p | 2133307 |
14/01/2019 | 60.00p | 60.00p | 58.00p | 58.00p | 2668228 |
11/01/2019 | 58.00p | 60.00p | 58.00p | 59.00p | 578711 |
10/01/2019 | 60.80p | 60.80p | 59.20p | 59.20p | 1108200 |
09/01/2019 | 60.80p | 60.80p | 59.20p | 59.60p | 137195 |
08/01/2019 | 59.40p | 60.00p | 58.60p | 59.60p | 112425 |
07/01/2019 | 59.20p | 59.80p | 58.68p | 59.40p | 414617 |
04/01/2019 | 58.40p | 60.40p | 58.40p | 58.40p | 351223 |
03/01/2019 | 60.20p | 60.20p | 58.40p | 58.40p | 397055 |
02/01/2019 | 61.60p | 61.60p | 58.60p | 59.40p | 506867 |
31/12/2018 | 62.00p | 62.00p | 59.80p | 60.00p | 423240 |
28/12/2018 | 61.00p | 61.40p | 60.00p | 60.60p | 669602 |
27/12/2018 | 61.80p | 61.80p | 60.00p | 60.00p | 284798 |
24/12/2018 | 61.60p | 61.80p | 59.80p | 61.80p | 153336 |
21/12/2018 | 62.00p | 62.00p | 59.80p | 61.80p | 1315475 |
20/12/2018 | 62.00p | 62.20p | 60.64p | 61.60p | 827089 |
19/12/2018 | 62.60p | 63.60p | 62.28p | 62.80p | 762924 |
18/12/2018 | 60.20p | 64.00p | 60.20p | 63.20p | 2488893 |
17/12/2018 | 60.40p | 63.00p | 60.40p | 62.60p | 1083021 |
14/12/2018 | 62.40p | 62.40p | 60.40p | 61.20p | 714448 |
13/12/2018 | 62.00p | 62.00p | 60.40p | 60.40p | 693863 |
12/12/2018 | 60.40p | 63.00p | 60.40p | 63.00p | 1662081 |
11/12/2018 | 60.80p | 61.20p | 60.80p | 61.20p | 272529 |
10/12/2018 | 60.40p | 62.00p | 60.40p | 60.80p | 813168 |
07/12/2018 | 60.80p | 61.80p | 60.00p | 60.80p | 1517355 |
06/12/2018 | 59.20p | 61.60p | 59.20p | 61.20p | 567408 |
05/12/2018 | 59.80p | 60.60p | 59.20p | 59.20p | 68431 |
04/12/2018 | 60.00p | 61.00p | 59.60p | 60.00p | 534614 |
03/12/2018 | 60.00p | 60.80p | 58.58p | 59.60p | 1041331 |
30/11/2018 | 59.00p | 60.00p | 58.40p | 60.00p | 1292034 |
29/11/2018 | 58.60p | 59.60p | 58.60p | 58.60p | 867410 |
28/11/2018 | 59.00p | 59.20p | 58.60p | 58.60p | 1897505 |
27/11/2018 | 58.80p | 59.30p | 58.60p | 59.00p | 205817 |
26/11/2018 | 60.00p | 60.20p | 59.40p | 60.00p | 187960 |
23/11/2018 | 58.40p | 60.40p | 58.40p | 59.40p | 1352728 |
22/11/2018 | 59.20p | 59.20p | 58.20p | 58.40p | 274660 |
21/11/2018 | 59.40p | 60.40p | 59.04p | 59.40p | 751149 |
20/11/2018 | 60.60p | 60.60p | 58.00p | 59.20p | 2738450 |
19/11/2018 | 60.40p | 61.00p | 59.58p | 60.60p | 271471 |
16/11/2018 | 57.60p | 60.40p | 57.60p | 59.40p | 253915 |
15/11/2018 | 58.80p | 59.80p | 58.39p | 59.40p | 399489 |
14/11/2018 | 58.20p | 59.80p | 58.00p | 58.60p | 386830 |
13/11/2018 | 57.40p | 59.00p | 57.40p | 58.40p | 230058 |
12/11/2018 | 59.80p | 59.80p | 57.80p | 57.80p | 2312774 |
09/11/2018 | 59.60p | 59.60p | 58.40p | 58.80p | 935840 |
08/11/2018 | 58.00p | 59.60p | 58.00p | 59.20p | 364760 |
07/11/2018 | 57.80p | 59.48p | 57.80p | 58.60p | 295559 |
06/11/2018 | 57.40p | 57.80p | 57.20p | 57.60p | 425439 |
*Close Price adjusted for both dividends and splits