Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2018 | 57.20p | 58.00p | 57.20p | 57.60p | 1411013 |
02/11/2018 | 56.40p | 57.40p | 56.40p | 57.20p | 1829941 |
01/11/2018 | 56.20p | 56.60p | 56.00p | 56.20p | 433093 |
31/10/2018 | 56.80p | 56.80p | 55.69p | 55.80p | 1387973 |
30/10/2018 | 58.80p | 58.80p | 55.60p | 55.60p | 950619 |
29/10/2018 | 57.40p | 57.70p | 56.80p | 57.20p | 446238 |
26/10/2018 | 57.20p | 57.20p | 55.00p | 56.80p | 14861947 |
25/10/2018 | 57.00p | 57.60p | 56.80p | 57.40p | 805900 |
24/10/2018 | 58.00p | 58.00p | 56.80p | 56.80p | 901634 |
23/10/2018 | 58.00p | 58.30p | 57.40p | 57.40p | 1001713 |
22/10/2018 | 57.80p | 58.60p | 57.20p | 57.60p | 1046049 |
19/10/2018 | 58.60p | 59.40p | 57.60p | 57.60p | 3394629 |
18/10/2018 | 58.40p | 59.00p | 58.40p | 59.00p | 924578 |
17/10/2018 | 57.80p | 59.00p | 57.80p | 59.00p | 1666012 |
16/10/2018 | 61.00p | 61.00p | 58.00p | 58.60p | 1491871 |
15/10/2018 | 60.00p | 60.40p | 59.00p | 59.00p | 1612043 |
12/10/2018 | 57.80p | 60.80p | 57.80p | 59.40p | 5973536 |
11/10/2018 | 59.80p | 60.20p | 59.24p | 59.60p | 1139020 |
10/10/2018 | 60.60p | 60.80p | 59.80p | 60.20p | 1380854 |
09/10/2018 | 60.00p | 60.80p | 58.00p | 60.60p | 723050 |
08/10/2018 | 60.60p | 61.80p | 60.60p | 60.80p | 905557 |
05/10/2018 | 60.60p | 61.80p | 60.60p | 61.00p | 845618 |
04/10/2018 | 60.00p | 61.60p | 60.00p | 60.80p | 919958 |
03/10/2018 | 63.40p | 63.40p | 61.40p | 61.80p | 977133 |
02/10/2018 | 63.40p | 63.40p | 60.60p | 62.00p | 1758362 |
01/10/2018 | 60.00p | 63.40p | 60.00p | 62.60p | 407975 |
28/09/2018 | 63.00p | 63.00p | 61.40p | 62.20p | 1758258 |
27/09/2018 | 61.20p | 62.40p | 61.20p | 61.80p | 2220458 |
26/09/2018 | 62.00p | 62.20p | 61.60p | 61.60p | 976047 |
25/09/2018 | 61.80p | 62.20p | 61.00p | 61.00p | 468526 |
24/09/2018 | 62.00p | 63.00p | 61.60p | 61.80p | 658157 |
21/09/2018 | 58.60p | 62.20p | 58.60p | 62.00p | 3613527 |
20/09/2018 | 60.20p | 60.80p | 59.00p | 60.00p | 527137 |
19/09/2018 | 58.20p | 60.20p | 58.00p | 58.80p | 526246 |
18/09/2018 | 59.00p | 59.80p | 58.75p | 59.80p | 5314987 |
17/09/2018 | 59.00p | 59.89p | 58.60p | 59.40p | 1006840 |
14/09/2018 | 58.80p | 60.00p | 58.60p | 58.60p | 482849 |
13/09/2018 | 58.20p | 59.60p | 58.20p | 59.60p | 818661 |
12/09/2018 | 58.40p | 58.40p | 58.00p | 58.40p | 502920 |
11/09/2018 | 58.80p | 59.72p | 57.80p | 58.00p | 529767 |
10/09/2018 | 60.00p | 60.00p | 57.60p | 57.60p | 2174571 |
07/09/2018 | 59.00p | 59.80p | 58.40p | 59.20p | 343051 |
06/09/2018 | 58.00p | 60.00p | 57.96p | 60.00p | 870899 |
05/09/2018 | 58.20p | 58.60p | 57.60p | 58.00p | 925296 |
04/09/2018 | 57.20p | 59.20p | 57.20p | 58.00p | 746407 |
03/09/2018 | 57.40p | 59.02p | 57.20p | 57.20p | 2196621 |
31/08/2018 | 57.20p | 58.20p | 57.00p | 58.00p | 1612733 |
30/08/2018 | 59.80p | 59.80p | 56.80p | 57.00p | 1354279 |
29/08/2018 | 57.00p | 57.40p | 56.80p | 57.20p | 3952757 |
28/08/2018 | 57.00p | 57.80p | 56.60p | 57.60p | 506663 |
24/08/2018 | 56.60p | 57.60p | 56.00p | 57.40p | 416957 |
23/08/2018 | 57.00p | 57.60p | 56.40p | 57.20p | 351248 |
22/08/2018 | 58.60p | 58.60p | 56.60p | 57.00p | 433029 |
21/08/2018 | 57.60p | 57.80p | 57.15p | 57.40p | 1053145 |
20/08/2018 | 60.00p | 60.00p | 57.00p | 57.80p | 410129 |
17/08/2018 | 57.80p | 58.00p | 56.75p | 57.40p | 223092 |
16/08/2018 | 58.00p | 58.20p | 56.86p | 57.80p | 295698 |
15/08/2018 | 57.20p | 59.00p | 57.19p | 58.00p | 588954 |
14/08/2018 | 57.00p | 57.80p | 56.20p | 57.80p | 519282 |
13/08/2018 | 56.60p | 57.20p | 55.28p | 56.80p | 2712561 |
10/08/2018 | 58.00p | 58.20p | 56.44p | 57.40p | 657406 |
09/08/2018 | 58.80p | 59.00p | 58.20p | 58.40p | 226974 |
08/08/2018 | 59.00p | 59.51p | 58.40p | 58.80p | 443352 |
07/08/2018 | 58.80p | 58.80p | 58.40p | 58.40p | 1460831 |
06/08/2018 | 59.00p | 59.00p | 58.00p | 58.80p | 1683268 |
03/08/2018 | 58.60p | 60.00p | 58.20p | 59.00p | 715980 |
02/08/2018 | 59.60p | 59.60p | 58.00p | 58.60p | 252848 |
01/08/2018 | 59.40p | 60.00p | 58.20p | 59.00p | 924775 |
31/07/2018 | 59.60p | 59.60p | 57.80p | 58.40p | 511533 |
30/07/2018 | 59.60p | 59.60p | 57.60p | 58.00p | 217935 |
27/07/2018 | 59.60p | 59.60p | 57.20p | 58.80p | 119709 |
26/07/2018 | 58.60p | 58.66p | 57.17p | 58.40p | 22168288 |
25/07/2018 | 60.40p | 60.40p | 58.40p | 58.40p | 505323 |
24/07/2018 | 60.20p | 60.80p | 59.00p | 59.80p | 3088270 |
23/07/2018 | 59.40p | 59.80p | 59.28p | 59.60p | 149504 |
20/07/2018 | 60.00p | 60.10p | 59.40p | 59.80p | 402108 |
19/07/2018 | 60.20p | 61.80p | 59.40p | 59.40p | 658664 |
18/07/2018 | 61.00p | 61.60p | 60.40p | 61.00p | 876238 |
17/07/2018 | 60.40p | 61.60p | 60.40p | 61.00p | 227648 |
16/07/2018 | 61.00p | 61.60p | 60.68p | 61.00p | 1428601 |
13/07/2018 | 62.40p | 62.40p | 60.80p | 61.00p | 424025 |
12/07/2018 | 61.40p | 62.00p | 60.40p | 61.00p | 1120436 |
11/07/2018 | 61.00p | 62.60p | 61.00p | 61.40p | 1095972 |
10/07/2018 | 62.20p | 64.40p | 61.80p | 62.60p | 631448 |
09/07/2018 | 63.00p | 63.40p | 62.20p | 62.20p | 1118961 |
06/07/2018 | 63.80p | 63.80p | 62.20p | 62.60p | 3425914 |
05/07/2018 | 63.60p | 64.00p | 61.20p | 62.20p | 411333 |
04/07/2018 | 64.80p | 64.80p | 61.60p | 62.20p | 456075 |
03/07/2018 | 64.00p | 64.00p | 62.27p | 63.00p | 270614 |
02/07/2018 | 65.00p | 65.00p | 61.20p | 62.60p | 610054 |
29/06/2018 | 64.60p | 64.60p | 62.14p | 62.40p | 583225 |
28/06/2018 | 63.60p | 64.00p | 63.20p | 63.80p | 596531 |
27/06/2018 | 66.00p | 66.00p | 62.40p | 64.20p | 1347584 |
26/06/2018 | 65.80p | 65.80p | 63.40p | 64.40p | 1007053 |
25/06/2018 | 64.00p | 66.60p | 63.80p | 64.60p | 677068 |
22/06/2018 | 64.40p | 65.40p | 63.40p | 65.00p | 798076 |
21/06/2018 | 64.80p | 65.80p | 64.20p | 64.80p | 914567 |
20/06/2018 | 65.00p | 66.00p | 63.80p | 63.80p | 514402 |
19/06/2018 | 64.00p | 65.20p | 63.40p | 65.00p | 1528072 |
18/06/2018 | 66.80p | 66.80p | 64.00p | 64.00p | 292008 |
15/06/2018 | 66.00p | 66.00p | 64.20p | 65.00p | 4658084 |
14/06/2018 | 65.40p | 65.60p | 64.80p | 65.60p | 2924898 |
13/06/2018 | 65.40p | 65.73p | 64.76p | 64.80p | 703946 |
12/06/2018 | 65.00p | 66.41p | 64.20p | 64.60p | 424153 |
11/06/2018 | 65.00p | 65.80p | 64.40p | 64.60p | 998890 |
08/06/2018 | 65.20p | 66.40p | 65.00p | 65.60p | 699988 |
07/06/2018 | 66.00p | 66.20p | 65.40p | 66.00p | 894443 |
06/06/2018 | 67.20p | 67.20p | 64.60p | 66.40p | 458004 |
05/06/2018 | 68.00p | 68.00p | 66.00p | 66.00p | 793261 |
04/06/2018 | 68.00p | 68.20p | 66.00p | 67.80p | 1738064 |
01/06/2018 | 66.40p | 67.85p | 65.80p | 65.80p | 824304 |
31/05/2018 | 68.40p | 68.40p | 66.40p | 66.40p | 17670032 |
30/05/2018 | 67.80p | 68.60p | 67.03p | 68.60p | 1227720 |
29/05/2018 | 67.60p | 68.00p | 65.00p | 67.80p | 1437798 |
25/05/2018 | 66.00p | 67.60p | 66.00p | 66.00p | 1484153 |
24/05/2018 | 67.00p | 67.60p | 65.66p | 67.00p | 2856477 |
23/05/2018 | 64.60p | 67.00p | 64.60p | 67.00p | 1238236 |
22/05/2018 | 66.00p | 66.80p | 65.20p | 66.00p | 414126 |
21/05/2018 | 64.60p | 66.40p | 64.60p | 66.00p | 941642 |
18/05/2018 | 65.00p | 66.80p | 64.85p | 65.20p | 1087004 |
17/05/2018 | 65.00p | 65.20p | 64.40p | 65.00p | 1424661 |
16/05/2018 | 65.00p | 65.20p | 64.60p | 65.20p | 1624081 |
15/05/2018 | 64.80p | 65.00p | 63.20p | 65.00p | 1950150 |
14/05/2018 | 65.00p | 65.00p | 63.00p | 64.00p | 954015 |
11/05/2018 | 64.80p | 65.00p | 63.60p | 64.80p | 822235 |
10/05/2018 | 64.60p | 64.60p | 63.60p | 64.60p | 1163588 |
09/05/2018 | 64.00p | 64.60p | 63.35p | 64.20p | 1300376 |
08/05/2018 | 63.00p | 64.40p | 63.00p | 64.00p | 941559 |
04/05/2018 | 64.80p | 64.80p | 63.00p | 64.00p | 2199759 |
03/05/2018 | 64.40p | 64.60p | 62.60p | 64.60p | 2006073 |
02/05/2018 | 64.40p | 64.40p | 64.00p | 64.20p | 1368716 |
01/05/2018 | 64.20p | 64.80p | 63.20p | 63.20p | 1375761 |
30/04/2018 | 62.00p | 64.40p | 62.00p | 64.00p | 890865 |
27/04/2018 | 62.80p | 62.80p | 61.90p | 62.00p | 262616 |
26/04/2018 | 60.20p | 64.00p | 59.80p | 64.00p | 1229905 |
25/04/2018 | 61.00p | 61.00p | 60.00p | 61.00p | 177739 |
24/04/2018 | 60.80p | 61.00p | 60.60p | 61.00p | 787478 |
23/04/2018 | 59.20p | 61.27p | 59.20p | 61.00p | 429101 |
20/04/2018 | 59.00p | 61.40p | 59.00p | 61.00p | 1369942 |
19/04/2018 | 59.20p | 61.00p | 59.20p | 60.20p | 570071 |
18/04/2018 | 60.60p | 61.60p | 60.00p | 61.20p | 768510 |
17/04/2018 | 58.00p | 61.20p | 58.00p | 60.80p | 920662 |
16/04/2018 | 60.00p | 60.20p | 59.00p | 59.40p | 1243538 |
13/04/2018 | 60.00p | 60.31p | 58.80p | 59.20p | 627323 |
12/04/2018 | 57.40p | 60.80p | 57.40p | 60.00p | 569520 |
11/04/2018 | 58.00p | 59.80p | 58.00p | 59.80p | 259981 |
10/04/2018 | 59.40p | 59.43p | 57.72p | 58.40p | 645695 |
09/04/2018 | 61.00p | 61.00p | 57.40p | 58.40p | 784292 |
06/04/2018 | 60.00p | 60.40p | 59.00p | 59.60p | 642875 |
05/04/2018 | 61.40p | 61.40p | 59.60p | 59.60p | 949630 |
04/04/2018 | 62.40p | 62.40p | 60.00p | 61.00p | 1265398 |
03/04/2018 | 63.00p | 63.00p | 61.20p | 61.20p | 1883704 |
29/03/2018 | 62.20p | 62.80p | 61.00p | 61.60p | 1475545 |
28/03/2018 | 64.00p | 64.00p | 61.80p | 63.20p | 699421 |
27/03/2018 | 62.00p | 62.80p | 62.00p | 62.40p | 609026 |
26/03/2018 | 62.00p | 63.17p | 61.00p | 62.00p | 997830 |
23/03/2018 | 62.00p | 63.40p | 61.72p | 63.20p | 1616238 |
22/03/2018 | 62.40p | 62.80p | 61.80p | 62.60p | 2061466 |
21/03/2018 | 62.20p | 63.80p | 62.20p | 63.00p | 1167617 |
20/03/2018 | 63.00p | 63.40p | 61.40p | 62.80p | 3467580 |
19/03/2018 | 64.00p | 68.60p | 63.80p | 68.60p | 2613733 |
16/03/2018 | 65.00p | 65.60p | 62.20p | 65.60p | 25204222 |
15/03/2018 | 62.20p | 64.80p | 62.00p | 63.60p | 2724371 |
14/03/2018 | 60.00p | 64.00p | 60.00p | 64.00p | 1237916 |
13/03/2018 | 62.40p | 62.40p | 61.40p | 61.60p | 1774778 |
12/03/2018 | 62.00p | 62.80p | 61.22p | 62.40p | 1391105 |
09/03/2018 | 63.60p | 63.60p | 60.61p | 62.60p | 2728307 |
08/03/2018 | 57.00p | 65.00p | 56.60p | 63.80p | 3003577 |
07/03/2018 | 56.00p | 58.40p | 55.80p | 57.60p | 1755862 |
06/03/2018 | 55.60p | 56.00p | 55.00p | 56.00p | 737251 |
05/03/2018 | 55.60p | 56.20p | 55.00p | 55.60p | 987065 |
02/03/2018 | 54.00p | 56.00p | 53.40p | 55.00p | 2207733 |
01/03/2018 | 53.60p | 54.20p | 52.00p | 53.00p | 124244 |
28/02/2018 | 54.00p | 54.20p | 53.40p | 53.60p | 222375 |
27/02/2018 | 54.60p | 54.70p | 53.85p | 54.20p | 207441 |
26/02/2018 | 54.80p | 55.00p | 53.88p | 54.40p | 1087475 |
23/02/2018 | 55.00p | 55.80p | 54.20p | 54.80p | 1462893 |
22/02/2018 | 56.00p | 56.00p | 54.20p | 54.60p | 348870 |
21/02/2018 | 54.20p | 55.40p | 54.20p | 54.80p | 96699 |
20/02/2018 | 56.00p | 56.80p | 54.00p | 54.00p | 706551 |
19/02/2018 | 56.40p | 57.68p | 56.40p | 56.40p | 188734 |
16/02/2018 | 58.40p | 58.40p | 56.40p | 56.80p | 1008178 |
15/02/2018 | 56.00p | 58.40p | 56.00p | 57.00p | 314559 |
14/02/2018 | 56.20p | 58.40p | 56.20p | 57.00p | 948489 |
13/02/2018 | 55.00p | 58.00p | 55.00p | 57.50p | 1031824 |
12/02/2018 | 55.00p | 57.60p | 55.00p | 56.60p | 1239799 |
09/02/2018 | 54.40p | 57.60p | 54.40p | 56.80p | 969095 |
08/02/2018 | 54.20p | 56.40p | 54.20p | 56.00p | 820814 |
07/02/2018 | 55.60p | 55.60p | 53.48p | 55.20p | 349062 |
06/02/2018 | 52.00p | 54.80p | 51.55p | 53.60p | 1782515 |
05/02/2018 | 53.80p | 54.00p | 52.20p | 53.80p | 1129195 |
02/02/2018 | 57.80p | 57.80p | 54.00p | 54.00p | 2561492 |
01/02/2018 | 59.40p | 60.00p | 57.20p | 58.20p | 999077 |
31/01/2018 | 59.00p | 60.00p | 58.40p | 60.00p | 432342 |
30/01/2018 | 60.00p | 60.60p | 59.82p | 60.00p | 293230 |
29/01/2018 | 59.00p | 60.80p | 59.00p | 60.00p | 1140005 |
26/01/2018 | 61.00p | 61.49p | 59.00p | 59.00p | 1054923 |
25/01/2018 | 61.60p | 62.00p | 61.00p | 61.40p | 354963 |
24/01/2018 | 62.00p | 62.80p | 61.80p | 62.00p | 540698 |
23/01/2018 | 59.80p | 63.00p | 59.80p | 63.00p | 925067 |
*Close Price adjusted for both dividends and splits