Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2018 | 95.65p | 98.05p | 94.69p | 97.00p | 1585643 |
31/10/2018 | 96.55p | 97.25p | 95.65p | 96.10p | 1800865 |
30/10/2018 | 95.00p | 96.50p | 94.88p | 95.25p | 1247669 |
29/10/2018 | 95.50p | 97.15p | 92.05p | 95.55p | 2827023 |
26/10/2018 | 97.00p | 97.40p | 95.25p | 96.30p | 1740193 |
25/10/2018 | 97.40p | 97.45p | 94.40p | 97.45p | 2240630 |
24/10/2018 | 96.30p | 96.85p | 95.05p | 95.55p | 1547246 |
23/10/2018 | 96.60p | 96.75p | 94.70p | 95.20p | 1373423 |
22/10/2018 | 100.40p | 100.40p | 96.90p | 97.65p | 1686073 |
19/10/2018 | 101.00p | 101.60p | 99.35p | 99.35p | 1358475 |
18/10/2018 | 101.60p | 101.60p | 100.50p | 100.90p | 1133191 |
17/10/2018 | 100.50p | 101.70p | 100.00p | 100.70p | 1311870 |
16/10/2018 | 98.00p | 100.03p | 97.50p | 99.45p | 2335086 |
15/10/2018 | 96.20p | 98.48p | 96.10p | 98.20p | 2084416 |
12/10/2018 | 96.20p | 98.75p | 96.20p | 98.15p | 1746118 |
11/10/2018 | 96.05p | 96.39p | 93.35p | 95.25p | 4069138 |
10/10/2018 | 97.90p | 99.30p | 96.85p | 97.20p | 1886971 |
09/10/2018 | 98.65p | 100.70p | 97.75p | 99.00p | 2351866 |
08/10/2018 | 99.65p | 99.85p | 97.85p | 98.25p | 1538565 |
05/10/2018 | 100.30p | 101.36p | 98.55p | 99.15p | 1896725 |
04/10/2018 | 99.65p | 100.10p | 97.75p | 99.50p | 3096824 |
03/10/2018 | 101.00p | 101.40p | 99.35p | 99.65p | 1914490 |
02/10/2018 | 101.90p | 102.40p | 100.40p | 100.40p | 3933199 |
01/10/2018 | 99.70p | 104.50p | 98.25p | 101.90p | 6654637 |
28/09/2018 | 100.00p | 103.20p | 97.80p | 97.80p | 10329808 |
27/09/2018 | 88.45p | 89.25p | 87.49p | 88.30p | 2417855 |
26/09/2018 | 88.10p | 89.90p | 88.05p | 88.35p | 2316378 |
25/09/2018 | 90.35p | 90.90p | 88.60p | 88.90p | 2027150 |
24/09/2018 | 92.55p | 93.35p | 90.20p | 90.50p | 1200766 |
21/09/2018 | 93.90p | 96.10p | 92.35p | 92.45p | 3298996 |
20/09/2018 | 96.45p | 97.75p | 94.67p | 95.40p | 1005834 |
19/09/2018 | 95.85p | 96.60p | 95.32p | 96.55p | 3107855 |
18/09/2018 | 100.20p | 100.20p | 95.50p | 95.75p | 2533570 |
17/09/2018 | 96.60p | 98.25p | 95.70p | 97.55p | 3407096 |
14/09/2018 | 98.50p | 99.75p | 96.50p | 96.85p | 2107583 |
13/09/2018 | 100.90p | 101.21p | 97.95p | 98.55p | 1089965 |
12/09/2018 | 100.00p | 100.80p | 99.34p | 100.50p | 1146679 |
11/09/2018 | 99.15p | 100.20p | 97.80p | 99.15p | 908004 |
10/09/2018 | 101.00p | 101.10p | 96.35p | 98.35p | 1241418 |
07/09/2018 | 97.55p | 98.80p | 97.05p | 98.80p | 1389391 |
06/09/2018 | 96.45p | 98.15p | 96.33p | 97.55p | 798983 |
05/09/2018 | 97.60p | 98.30p | 97.10p | 97.10p | 1214160 |
04/09/2018 | 98.10p | 99.45p | 97.25p | 98.00p | 1005299 |
03/09/2018 | 97.75p | 98.50p | 97.50p | 98.00p | 995752 |
31/08/2018 | 100.80p | 101.10p | 96.55p | 97.65p | 3049152 |
30/08/2018 | 102.50p | 102.70p | 100.20p | 101.50p | 914682 |
29/08/2018 | 102.80p | 103.90p | 102.00p | 102.80p | 1517433 |
28/08/2018 | 100.80p | 104.40p | 100.75p | 103.60p | 1175228 |
24/08/2018 | 99.00p | 101.10p | 98.90p | 100.60p | 1375530 |
23/08/2018 | 97.00p | 99.50p | 97.00p | 98.60p | 1125337 |
22/08/2018 | 98.00p | 98.70p | 96.95p | 97.30p | 1711706 |
21/08/2018 | 97.60p | 98.75p | 96.80p | 98.00p | 1161114 |
20/08/2018 | 97.35p | 98.65p | 96.61p | 97.50p | 970747 |
17/08/2018 | 95.70p | 96.30p | 94.40p | 96.25p | 796755 |
16/08/2018 | 98.45p | 98.45p | 96.45p | 96.45p | 880158 |
15/08/2018 | 98.35p | 98.35p | 96.00p | 96.00p | 1976653 |
14/08/2018 | 96.15p | 97.55p | 96.10p | 96.70p | 1540474 |
13/08/2018 | 96.90p | 97.40p | 95.85p | 96.30p | 833583 |
10/08/2018 | 97.05p | 98.70p | 96.86p | 97.35p | 1720084 |
09/08/2018 | 94.45p | 97.90p | 94.45p | 97.75p | 888242 |
08/08/2018 | 97.30p | 97.60p | 94.90p | 95.70p | 1512286 |
07/08/2018 | 98.70p | 99.15p | 96.25p | 96.50p | 1088693 |
06/08/2018 | 99.00p | 100.30p | 97.75p | 98.50p | 878533 |
03/08/2018 | 100.00p | 100.80p | 99.00p | 99.15p | 1834167 |
02/08/2018 | 101.00p | 103.90p | 98.55p | 98.80p | 3066024 |
01/08/2018 | 99.45p | 102.28p | 99.00p | 101.90p | 1471063 |
31/07/2018 | 100.30p | 101.30p | 98.85p | 101.10p | 1548201 |
30/07/2018 | 97.15p | 101.20p | 97.15p | 100.40p | 892643 |
27/07/2018 | 98.90p | 99.95p | 96.75p | 99.75p | 1452538 |
26/07/2018 | 97.10p | 97.70p | 95.95p | 97.65p | 1229873 |
25/07/2018 | 97.65p | 98.25p | 95.70p | 97.10p | 914968 |
24/07/2018 | 97.60p | 99.55p | 97.60p | 98.20p | 1125255 |
23/07/2018 | 99.15p | 100.10p | 97.80p | 98.40p | 1232272 |
20/07/2018 | 97.80p | 99.20p | 97.15p | 99.20p | 1185045 |
19/07/2018 | 98.90p | 99.70p | 97.50p | 98.55p | 1445530 |
18/07/2018 | 97.05p | 99.15p | 96.95p | 98.65p | 1288381 |
17/07/2018 | 96.95p | 98.40p | 96.65p | 97.15p | 742460 |
16/07/2018 | 97.00p | 98.35p | 96.65p | 97.10p | 1271485 |
13/07/2018 | 96.05p | 98.45p | 95.70p | 96.95p | 1376030 |
12/07/2018 | 94.05p | 95.55p | 93.40p | 95.45p | 1277300 |
11/07/2018 | 93.80p | 94.65p | 91.90p | 94.05p | 1606155 |
10/07/2018 | 94.05p | 95.00p | 91.90p | 94.55p | 2808047 |
09/07/2018 | 91.45p | 94.80p | 91.25p | 94.60p | 1934753 |
06/07/2018 | 92.90p | 94.00p | 91.80p | 91.90p | 1372486 |
05/07/2018 | 93.45p | 94.80p | 92.85p | 93.70p | 1768155 |
04/07/2018 | 93.05p | 94.40p | 91.50p | 94.20p | 1166775 |
03/07/2018 | 94.05p | 96.45p | 92.21p | 93.20p | 2577902 |
02/07/2018 | 98.75p | 98.90p | 92.15p | 93.05p | 3922620 |
29/06/2018 | 101.30p | 101.30p | 93.50p | 98.95p | 4214794 |
28/06/2018 | 100.40p | 101.30p | 98.50p | 100.90p | 1950567 |
27/06/2018 | 100.30p | 102.50p | 97.20p | 100.80p | 2243785 |
26/06/2018 | 97.30p | 100.10p | 96.70p | 99.45p | 1893629 |
25/06/2018 | 96.90p | 97.70p | 95.85p | 97.15p | 1438782 |
22/06/2018 | 94.35p | 97.30p | 93.85p | 96.95p | 1678907 |
21/06/2018 | 95.55p | 95.55p | 93.65p | 94.55p | 1470419 |
20/06/2018 | 96.80p | 97.30p | 94.75p | 95.20p | 1108270 |
19/06/2018 | 97.75p | 97.80p | 95.70p | 96.15p | 1042305 |
18/06/2018 | 98.35p | 98.83p | 97.40p | 98.40p | 1042569 |
15/06/2018 | 99.20p | 100.70p | 97.65p | 98.20p | 2690490 |
14/06/2018 | 99.10p | 99.80p | 98.20p | 99.35p | 2707589 |
13/06/2018 | 104.00p | 104.00p | 99.80p | 100.10p | 2150207 |
12/06/2018 | 105.10p | 105.30p | 102.60p | 103.90p | 1555107 |
11/06/2018 | 103.20p | 105.20p | 103.00p | 104.20p | 1909490 |
08/06/2018 | 101.70p | 103.90p | 101.70p | 103.00p | 2102086 |
07/06/2018 | 101.20p | 102.60p | 99.05p | 102.00p | 2380586 |
06/06/2018 | 98.90p | 101.60p | 97.27p | 100.90p | 2524146 |
05/06/2018 | 97.30p | 98.20p | 96.45p | 96.45p | 1677197 |
04/06/2018 | 96.50p | 98.10p | 96.25p | 97.35p | 1381139 |
01/06/2018 | 93.60p | 96.80p | 93.60p | 96.20p | 1955970 |
31/05/2018 | 94.70p | 96.50p | 92.75p | 92.90p | 3015238 |
30/05/2018 | 96.85p | 97.35p | 93.60p | 94.45p | 2670942 |
29/05/2018 | 98.60p | 98.60p | 96.30p | 96.70p | 2400555 |
25/05/2018 | 99.20p | 99.20p | 98.15p | 98.55p | 1151057 |
24/05/2018 | 98.85p | 99.65p | 98.70p | 98.75p | 1344838 |
23/05/2018 | 99.50p | 100.70p | 97.85p | 98.45p | 1727584 |
22/05/2018 | 97.65p | 101.60p | 97.43p | 99.50p | 2421172 |
21/05/2018 | 96.50p | 97.85p | 96.00p | 97.45p | 2906786 |
18/05/2018 | 96.25p | 97.45p | 95.55p | 96.30p | 2516145 |
17/05/2018 | 97.05p | 97.20p | 96.05p | 96.40p | 2070359 |
16/05/2018 | 97.40p | 98.20p | 96.40p | 97.00p | 1570479 |
15/05/2018 | 99.00p | 99.00p | 96.65p | 96.70p | 2628461 |
14/05/2018 | 99.85p | 100.20p | 98.75p | 99.00p | 1246988 |
11/05/2018 | 99.55p | 100.20p | 98.80p | 99.65p | 1293098 |
10/05/2018 | 98.90p | 100.26p | 97.70p | 99.35p | 1167271 |
09/05/2018 | 97.75p | 99.35p | 97.00p | 98.85p | 1479138 |
08/05/2018 | 99.50p | 99.61p | 97.30p | 97.50p | 1323124 |
04/05/2018 | 99.65p | 100.60p | 98.65p | 98.65p | 1893322 |
03/05/2018 | 98.95p | 100.20p | 98.65p | 98.95p | 5157095 |
02/05/2018 | 97.45p | 99.70p | 97.15p | 98.50p | 2306594 |
01/05/2018 | 96.55p | 98.15p | 95.95p | 97.20p | 731855 |
30/04/2018 | 96.90p | 98.25p | 95.90p | 96.25p | 2683897 |
27/04/2018 | 96.80p | 97.50p | 95.90p | 96.50p | 2098792 |
26/04/2018 | 95.55p | 97.10p | 94.85p | 96.50p | 2639545 |
25/04/2018 | 95.45p | 96.35p | 94.75p | 95.60p | 1284056 |
24/04/2018 | 98.30p | 98.58p | 95.05p | 95.65p | 1569835 |
23/04/2018 | 97.85p | 98.80p | 96.66p | 98.00p | 2679362 |
20/04/2018 | 97.25p | 98.40p | 96.10p | 97.70p | 1777424 |
19/04/2018 | 96.90p | 98.15p | 95.90p | 96.95p | 2073465 |
18/04/2018 | 94.10p | 97.51p | 93.90p | 96.65p | 2831432 |
17/04/2018 | 96.00p | 96.00p | 92.30p | 93.85p | 2590098 |
16/04/2018 | 95.50p | 97.30p | 95.20p | 95.75p | 1664118 |
13/04/2018 | 95.90p | 97.35p | 94.55p | 95.60p | 1791020 |
12/04/2018 | 93.95p | 96.30p | 93.20p | 95.95p | 1407505 |
11/04/2018 | 93.25p | 94.45p | 92.70p | 94.10p | 1676900 |
10/04/2018 | 91.75p | 93.95p | 90.05p | 93.55p | 2148904 |
09/04/2018 | 94.20p | 94.20p | 90.70p | 91.65p | 1497726 |
06/04/2018 | 91.70p | 94.05p | 91.10p | 93.95p | 1982273 |
05/04/2018 | 90.60p | 92.15p | 89.55p | 92.00p | 1497698 |
04/04/2018 | 89.15p | 90.52p | 88.30p | 89.95p | 1854698 |
03/04/2018 | 88.05p | 90.40p | 86.20p | 89.55p | 2845616 |
29/03/2018 | 88.55p | 89.45p | 88.00p | 88.20p | 2444484 |
28/03/2018 | 86.45p | 88.35p | 85.12p | 88.35p | 1708049 |
27/03/2018 | 90.30p | 90.30p | 86.05p | 86.80p | 2008228 |
26/03/2018 | 89.70p | 90.55p | 88.10p | 89.45p | 2438406 |
23/03/2018 | 89.30p | 90.35p | 87.75p | 89.85p | 1869405 |
22/03/2018 | 89.20p | 91.80p | 88.95p | 89.90p | 1898463 |
21/03/2018 | 89.20p | 90.70p | 88.55p | 89.60p | 1813424 |
20/03/2018 | 89.10p | 89.65p | 88.05p | 89.05p | 1547813 |
19/03/2018 | 90.00p | 90.40p | 88.00p | 89.05p | 1718891 |
16/03/2018 | 90.50p | 91.55p | 87.35p | 89.85p | 6279084 |
15/03/2018 | 91.15p | 91.35p | 89.95p | 90.45p | 2094047 |
14/03/2018 | 90.05p | 91.35p | 89.65p | 90.75p | 1424673 |
13/03/2018 | 93.35p | 94.10p | 89.70p | 90.00p | 2597911 |
12/03/2018 | 94.55p | 95.45p | 92.65p | 93.50p | 1311803 |
09/03/2018 | 97.00p | 97.35p | 93.95p | 94.05p | 2045102 |
08/03/2018 | 94.90p | 97.20p | 93.20p | 97.00p | 2175463 |
07/03/2018 | 91.35p | 93.45p | 90.00p | 93.45p | 2229158 |
06/03/2018 | 90.80p | 91.90p | 89.70p | 91.55p | 2103653 |
05/03/2018 | 88.20p | 90.45p | 88.20p | 90.30p | 1954437 |
02/03/2018 | 88.40p | 89.00p | 87.40p | 88.20p | 2192318 |
01/03/2018 | 91.10p | 91.18p | 88.35p | 88.75p | 4459786 |
28/02/2018 | 90.05p | 91.25p | 89.75p | 91.00p | 2804548 |
27/02/2018 | 91.50p | 91.80p | 89.65p | 90.35p | 1964414 |
26/02/2018 | 93.95p | 94.55p | 89.05p | 90.00p | 3237703 |
23/02/2018 | 92.55p | 95.15p | 91.60p | 94.25p | 3213794 |
22/02/2018 | 90.35p | 97.85p | 87.90p | 93.05p | 8961578 |
21/02/2018 | 90.70p | 91.40p | 89.35p | 90.95p | 2691312 |
20/02/2018 | 89.15p | 90.60p | 88.75p | 90.60p | 2495907 |
19/02/2018 | 88.30p | 90.30p | 88.30p | 88.95p | 2520758 |
16/02/2018 | 87.75p | 89.25p | 87.00p | 89.10p | 1800691 |
15/02/2018 | 87.95p | 88.20p | 86.45p | 87.20p | 4748685 |
14/02/2018 | 83.75p | 86.95p | 83.55p | 86.95p | 2870798 |
13/02/2018 | 83.95p | 84.65p | 83.20p | 83.55p | 1837867 |
12/02/2018 | 84.95p | 85.70p | 83.30p | 84.10p | 3117405 |
09/02/2018 | 84.65p | 86.95p | 82.55p | 84.10p | 3858307 |
08/02/2018 | 86.80p | 88.10p | 84.80p | 84.80p | 2225039 |
07/02/2018 | 85.35p | 87.40p | 84.80p | 86.85p | 2862944 |
06/02/2018 | 85.00p | 86.15p | 84.19p | 84.80p | 6943994 |
05/02/2018 | 88.00p | 88.00p | 85.28p | 85.90p | 2590447 |
02/02/2018 | 85.45p | 89.05p | 85.26p | 87.00p | 11637607 |
01/02/2018 | 89.05p | 90.00p | 82.25p | 85.65p | 6212056 |
31/01/2018 | 92.75p | 93.75p | 87.70p | 88.70p | 6387346 |
30/01/2018 | 95.90p | 96.60p | 94.35p | 94.65p | 2354373 |
29/01/2018 | 95.95p | 99.10p | 95.95p | 96.10p | 2154029 |
26/01/2018 | 96.60p | 99.85p | 95.90p | 96.50p | 3444826 |
25/01/2018 | 95.50p | 96.85p | 94.45p | 96.35p | 1923206 |
24/01/2018 | 95.40p | 96.60p | 94.85p | 95.50p | 2343500 |
23/01/2018 | 95.05p | 96.15p | 93.45p | 95.30p | 3064447 |
22/01/2018 | 97.15p | 97.73p | 95.85p | 96.55p | 1598682 |
19/01/2018 | 99.10p | 100.40p | 96.40p | 97.15p | 2670720 |
*Close Price adjusted for both dividends and splits