Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/08/2019 | 175.50p | 180.00p | 170.01p | 177.50p | 82656 |
14/08/2019 | 178.50p | 178.50p | 173.20p | 175.50p | 38489 |
13/08/2019 | 180.00p | 182.00p | 175.60p | 177.50p | 158791 |
12/08/2019 | 170.00p | 185.00p | 170.00p | 179.50p | 245178 |
09/08/2019 | 157.50p | 172.00p | 156.00p | 170.00p | 226672 |
08/08/2019 | 161.00p | 161.00p | 154.75p | 156.00p | 197233 |
07/08/2019 | 167.50p | 175.00p | 157.10p | 161.00p | 110629 |
06/08/2019 | 166.50p | 169.00p | 163.00p | 166.50p | 556250 |
05/08/2019 | 168.50p | 171.00p | 165.00p | 166.50p | 112088 |
02/08/2019 | 168.50p | 176.00p | 167.84p | 168.50p | 230762 |
01/08/2019 | 179.50p | 179.99p | 167.52p | 169.00p | 340139 |
31/07/2019 | 192.50p | 193.01p | 179.25p | 179.50p | 213186 |
30/07/2019 | 198.00p | 202.00p | 185.00p | 192.50p | 536592 |
29/07/2019 | 176.50p | 200.00p | 173.70p | 196.00p | 663601 |
26/07/2019 | 129.00p | 185.00p | 129.00p | 175.00p | 1558534 |
25/07/2019 | 104.00p | 106.00p | 103.50p | 103.50p | 21944 |
24/07/2019 | 104.00p | 104.70p | 103.55p | 104.00p | 44214 |
23/07/2019 | 105.50p | 106.00p | 103.55p | 104.00p | 211724 |
22/07/2019 | 105.50p | 106.00p | 104.00p | 105.50p | 56366 |
19/07/2019 | 104.00p | 106.75p | 104.00p | 105.50p | 112028 |
18/07/2019 | 105.50p | 106.90p | 103.40p | 104.00p | 121456 |
17/07/2019 | 106.50p | 108.18p | 105.00p | 105.50p | 138500 |
16/07/2019 | 110.50p | 113.00p | 105.00p | 106.50p | 88092 |
15/07/2019 | 115.50p | 115.50p | 110.15p | 110.50p | 81431 |
12/07/2019 | 115.50p | 115.50p | 115.00p | 115.50p | 29088 |
11/07/2019 | 114.00p | 115.00p | 113.00p | 114.50p | 38979 |
10/07/2019 | 110.50p | 115.00p | 110.50p | 113.00p | 123314 |
09/07/2019 | 107.00p | 112.45p | 107.00p | 110.50p | 156028 |
08/07/2019 | 108.50p | 110.00p | 107.00p | 107.00p | 35979 |
05/07/2019 | 103.50p | 112.00p | 103.50p | 108.50p | 217192 |
04/07/2019 | 104.50p | 105.70p | 103.50p | 103.50p | 25802 |
03/07/2019 | 105.00p | 105.70p | 103.00p | 104.50p | 37003 |
02/07/2019 | 107.50p | 109.00p | 103.00p | 105.00p | 57077 |
01/07/2019 | 110.00p | 111.50p | 107.00p | 107.50p | 45791 |
28/06/2019 | 111.00p | 114.00p | 109.00p | 110.00p | 75518 |
27/06/2019 | 110.50p | 114.00p | 109.00p | 111.00p | 78917 |
26/06/2019 | 108.00p | 112.00p | 105.00p | 110.50p | 70883 |
25/06/2019 | 111.00p | 114.00p | 104.00p | 114.00p | 109241 |
24/06/2019 | 113.50p | 115.00p | 112.00p | 113.00p | 12568 |
21/06/2019 | 113.50p | 114.70p | 112.85p | 113.50p | 7532 |
20/06/2019 | 112.00p | 115.00p | 111.00p | 113.50p | 57475 |
19/06/2019 | 113.00p | 113.00p | 111.00p | 112.00p | 6984 |
18/06/2019 | 112.50p | 113.55p | 111.30p | 113.00p | 6846 |
17/06/2019 | 113.00p | 113.55p | 107.01p | 112.50p | 94090 |
14/06/2019 | 115.50p | 115.50p | 112.00p | 113.50p | 37231 |
13/06/2019 | 113.00p | 115.50p | 112.00p | 115.50p | 27210 |
12/06/2019 | 116.00p | 116.00p | 112.00p | 113.00p | 20686 |
11/06/2019 | 116.00p | 117.40p | 115.00p | 116.00p | 21052 |
10/06/2019 | 112.50p | 117.70p | 112.50p | 114.00p | 73664 |
07/06/2019 | 114.00p | 120.00p | 112.00p | 112.50p | 132955 |
06/06/2019 | 120.50p | 121.04p | 113.75p | 114.00p | 74608 |
05/06/2019 | 121.00p | 121.50p | 110.00p | 120.50p | 219409 |
04/06/2019 | 113.50p | 123.80p | 113.50p | 119.00p | 349853 |
03/06/2019 | 112.50p | 114.40p | 93.50p | 113.50p | 393405 |
31/05/2019 | 118.50p | 118.50p | 113.30p | 114.00p | 130311 |
30/05/2019 | 119.50p | 121.00p | 117.50p | 118.50p | 102642 |
29/05/2019 | 115.50p | 122.25p | 114.80p | 119.50p | 214292 |
28/05/2019 | 112.50p | 116.80p | 112.50p | 114.00p | 93446 |
24/05/2019 | 108.50p | 114.00p | 108.50p | 112.50p | 133406 |
23/05/2019 | 115.00p | 116.68p | 108.00p | 108.50p | 132660 |
22/05/2019 | 114.50p | 119.50p | 114.02p | 115.00p | 381841 |
21/05/2019 | 109.50p | 116.00p | 109.08p | 114.50p | 377611 |
20/05/2019 | 107.00p | 110.90p | 106.04p | 109.50p | 267968 |
17/05/2019 | 107.50p | 109.42p | 104.25p | 105.00p | 118426 |
16/05/2019 | 99.50p | 111.00p | 99.35p | 107.50p | 421471 |
15/05/2019 | 99.50p | 100.00p | 99.30p | 99.50p | 247265 |
14/05/2019 | 94.50p | 100.00p | 93.90p | 99.50p | 256137 |
13/05/2019 | 95.50p | 96.00p | 92.84p | 94.50p | 110793 |
10/05/2019 | 92.25p | 98.68p | 92.25p | 95.00p | 212096 |
09/05/2019 | 95.00p | 95.00p | 91.65p | 92.25p | 67148 |
08/05/2019 | 97.50p | 99.00p | 92.50p | 94.75p | 104730 |
07/05/2019 | 97.50p | 100.00p | 95.12p | 97.50p | 68457 |
03/05/2019 | 97.50p | 100.00p | 95.50p | 97.00p | 51801 |
02/05/2019 | 98.00p | 99.95p | 95.50p | 97.50p | 64373 |
01/05/2019 | 95.00p | 100.00p | 95.00p | 100.00p | 353903 |
30/04/2019 | 95.00p | 99.00p | 93.40p | 95.00p | 205781 |
29/04/2019 | 90.50p | 97.00p | 90.35p | 95.00p | 329237 |
26/04/2019 | 89.00p | 92.00p | 88.00p | 90.50p | 173550 |
25/04/2019 | 86.50p | 90.70p | 85.25p | 88.50p | 147878 |
24/04/2019 | 84.00p | 89.25p | 84.00p | 86.00p | 275526 |
23/04/2019 | 81.50p | 84.22p | 81.00p | 83.50p | 180609 |
18/04/2019 | 77.50p | 82.00p | 77.50p | 81.50p | 113332 |
17/04/2019 | 78.50p | 78.67p | 76.11p | 77.50p | 29328 |
16/04/2019 | 81.75p | 82.50p | 77.00p | 78.50p | 59726 |
15/04/2019 | 81.00p | 83.00p | 80.00p | 83.00p | 219016 |
12/04/2019 | 76.00p | 83.00p | 76.00p | 81.00p | 157151 |
11/04/2019 | 72.00p | 75.89p | 72.00p | 75.50p | 98722 |
10/04/2019 | 70.75p | 73.00p | 70.72p | 72.00p | 143916 |
09/04/2019 | 71.50p | 72.10p | 70.60p | 71.50p | 84494 |
08/04/2019 | 75.50p | 75.70p | 70.00p | 71.50p | 123917 |
05/04/2019 | 75.50p | 75.89p | 75.00p | 75.50p | 23134 |
04/04/2019 | 73.75p | 75.84p | 73.45p | 75.50p | 161267 |
03/04/2019 | 77.50p | 78.00p | 71.00p | 73.75p | 442738 |
02/04/2019 | 68.00p | 77.48p | 68.00p | 76.50p | 324192 |
01/04/2019 | 61.00p | 69.00p | 61.00p | 68.00p | 238562 |
29/03/2019 | 61.00p | 61.33p | 61.00p | 61.00p | 4500 |
28/03/2019 | 61.00p | 61.87p | 60.00p | 61.00p | 36463 |
27/03/2019 | 61.00p | 62.45p | 61.00p | 61.00p | 19695 |
26/03/2019 | 61.75p | 61.97p | 61.00p | 61.00p | 27444 |
25/03/2019 | 61.25p | 62.50p | 60.90p | 61.75p | 120730 |
22/03/2019 | 63.00p | 63.00p | 60.00p | 61.25p | 40695 |
21/03/2019 | 63.00p | 63.00p | 61.51p | 62.50p | 11121 |
20/03/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 10158 |
19/03/2019 | 66.50p | 68.00p | 62.76p | 63.00p | 77034 |
18/03/2019 | 66.50p | 67.22p | 65.06p | 66.50p | 23326 |
15/03/2019 | 66.50p | 66.50p | 65.60p | 66.50p | 8922 |
14/03/2019 | 66.00p | 68.64p | 66.00p | 66.50p | 60284 |
13/03/2019 | 66.00p | 66.10p | 65.50p | 66.00p | 17654 |
12/03/2019 | 66.00p | 67.00p | 65.04p | 66.00p | 37129 |
11/03/2019 | 66.00p | 67.00p | 65.15p | 66.00p | 85142 |
08/03/2019 | 66.00p | 66.50p | 65.00p | 66.00p | 13389 |
07/03/2019 | 68.50p | 69.00p | 65.00p | 66.00p | 62622 |
06/03/2019 | 68.00p | 70.00p | 67.30p | 68.50p | 26509 |
05/03/2019 | 66.00p | 73.00p | 66.00p | 68.50p | 258534 |
04/03/2019 | 65.00p | 67.90p | 64.24p | 65.00p | 258628 |
01/03/2019 | 53.75p | 54.25p | 53.75p | 54.25p | 6987 |
28/02/2019 | 55.25p | 55.25p | 54.00p | 54.25p | 26285 |
27/02/2019 | 56.00p | 56.00p | 55.00p | 55.25p | 27747 |
26/02/2019 | 56.00p | 56.50p | 55.60p | 56.00p | 13404 |
25/02/2019 | 56.25p | 57.00p | 55.51p | 56.00p | 303729 |
22/02/2019 | 56.25p | 57.00p | 55.50p | 56.25p | 304425 |
21/02/2019 | 53.50p | 56.25p | 53.01p | 56.25p | 77067 |
20/02/2019 | 50.50p | 54.00p | 49.90p | 53.50p | 117566 |
19/02/2019 | 48.50p | 51.00p | 46.30p | 50.50p | 201614 |
18/02/2019 | 50.50p | 50.50p | 46.00p | 48.50p | 54539 |
15/02/2019 | 52.00p | 52.00p | 50.30p | 50.50p | 33399 |
14/02/2019 | 54.50p | 54.50p | 51.00p | 52.00p | 35849 |
13/02/2019 | 55.00p | 55.96p | 54.00p | 54.50p | 60634 |
12/02/2019 | 57.00p | 58.00p | 54.94p | 55.00p | 77979 |
11/02/2019 | 54.50p | 59.00p | 53.30p | 57.00p | 125909 |
08/02/2019 | 59.00p | 59.00p | 52.50p | 54.50p | 85687 |
07/02/2019 | 57.50p | 60.00p | 57.36p | 57.50p | 102455 |
06/02/2019 | 53.00p | 62.00p | 53.00p | 57.50p | 223292 |
05/02/2019 | 51.50p | 54.00p | 50.00p | 53.00p | 96953 |
04/02/2019 | 50.50p | 54.40p | 50.00p | 51.50p | 113848 |
01/02/2019 | 47.50p | 52.00p | 46.50p | 50.50p | 229591 |
31/01/2019 | 47.00p | 47.50p | 46.00p | 47.50p | 527415 |
30/01/2019 | 46.50p | 47.00p | 45.45p | 47.00p | 91053 |
29/01/2019 | 45.50p | 50.00p | 45.00p | 46.50p | 145862 |
28/01/2019 | 42.60p | 42.60p | 42.40p | 42.40p | 24175 |
25/01/2019 | 40.70p | 42.60p | 40.70p | 42.60p | 127059 |
24/01/2019 | 37.40p | 41.00p | 36.60p | 40.70p | 256635 |
23/01/2019 | 35.80p | 38.00p | 35.80p | 37.40p | 55011 |
22/01/2019 | 35.50p | 36.00p | 35.00p | 35.80p | 62001 |
21/01/2019 | 36.40p | 36.40p | 34.80p | 35.50p | 61679 |
18/01/2019 | 36.40p | 36.40p | 35.40p | 36.40p | 9794 |
17/01/2019 | 36.40p | 36.40p | 35.40p | 36.40p | 42728 |
16/01/2019 | 35.00p | 36.48p | 35.00p | 35.00p | 84038 |
15/01/2019 | 34.00p | 35.00p | 33.90p | 35.00p | 7000 |
14/01/2019 | 34.00p | 34.00p | 33.59p | 34.00p | 29308 |
11/01/2019 | 32.00p | 34.00p | 32.00p | 34.00p | 116320 |
10/01/2019 | 31.50p | 32.00p | 31.50p | 32.00p | 0 |
09/01/2019 | 32.00p | 33.00p | 31.00p | 32.00p | 47240 |
08/01/2019 | 30.50p | 32.00p | 30.50p | 32.00p | 17000 |
07/01/2019 | 30.50p | 30.90p | 30.50p | 30.50p | 236 |
04/01/2019 | 30.50p | 31.00p | 30.13p | 30.50p | 30000 |
03/01/2019 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
02/01/2019 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
31/12/2018 | 29.00p | 30.50p | 29.00p | 30.50p | 7861 |
28/12/2018 | 30.50p | 30.50p | 30.00p | 30.50p | 8620 |
27/12/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
24/12/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
21/12/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
20/12/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
19/12/2018 | 30.50p | 30.50p | 30.00p | 30.50p | 9538 |
18/12/2018 | 30.50p | 30.50p | 30.00p | 30.50p | 55 |
17/12/2018 | 31.00p | 31.50p | 30.00p | 30.50p | 7500 |
14/12/2018 | 31.50p | 31.50p | 30.00p | 31.00p | 40939 |
13/12/2018 | 31.00p | 31.50p | 31.00p | 31.50p | 19538 |
12/12/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
11/12/2018 | 31.50p | 31.50p | 30.00p | 31.00p | 10000 |
10/12/2018 | 32.50p | 32.50p | 30.00p | 31.50p | 20000 |
07/12/2018 | 32.50p | 32.50p | 31.00p | 32.50p | 10000 |
06/12/2018 | 34.00p | 35.00p | 31.50p | 32.50p | 56000 |
05/12/2018 | 34.00p | 34.00p | 33.00p | 34.00p | 8000 |
04/12/2018 | 34.00p | 34.00p | 33.00p | 34.00p | 8000 |
03/12/2018 | 36.00p | 36.00p | 34.00p | 34.00p | 38314 |
30/11/2018 | 33.80p | 33.80p | 33.80p | 33.80p | 0 |
29/11/2018 | 33.80p | 33.80p | 32.00p | 33.80p | 15000 |
28/11/2018 | 33.80p | 33.80p | 32.00p | 33.80p | 30000 |
27/11/2018 | 33.80p | 33.80p | 33.00p | 33.80p | 2408 |
26/11/2018 | 33.80p | 33.80p | 33.00p | 33.00p | 1000 |
23/11/2018 | 33.80p | 33.80p | 33.00p | 33.80p | 2000 |
22/11/2018 | 33.80p | 34.00p | 33.80p | 33.80p | 288 |
21/11/2018 | 33.80p | 33.80p | 33.80p | 33.80p | 0 |
20/11/2018 | 33.80p | 33.80p | 33.80p | 33.80p | 0 |
19/11/2018 | 33.80p | 33.80p | 33.80p | 33.80p | 0 |
16/11/2018 | 33.80p | 34.00p | 33.80p | 33.80p | 5000 |
15/11/2018 | 33.80p | 33.80p | 33.00p | 33.80p | 4945 |
14/11/2018 | 33.80p | 33.80p | 32.00p | 32.00p | 5001 |
13/11/2018 | 36.00p | 36.00p | 33.00p | 33.80p | 20000 |
12/11/2018 | 36.00p | 36.00p | 34.00p | 36.00p | 41441 |
09/11/2018 | 33.00p | 36.00p | 33.00p | 36.00p | 32857 |
08/11/2018 | 30.50p | 33.00p | 28.00p | 32.00p | 9872646 |
07/11/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
06/11/2018 | 30.50p | 30.50p | 30.25p | 30.50p | 1323 |
05/11/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
02/11/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
01/11/2018 | 30.50p | 30.50p | 30.25p | 30.50p | 18237 |
31/10/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
*Close Price adjusted for both dividends and splits