Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/08/2019 | 128.50p | 128.50p | 125.00p | 125.00p | 14000 |
07/08/2019 | 131.50p | 131.50p | 128.00p | 128.50p | 12000 |
06/08/2019 | 131.50p | 131.50p | 131.00p | 131.50p | 490 |
05/08/2019 | 131.50p | 131.50p | 131.50p | 131.50p | 2890 |
02/08/2019 | 131.50p | 132.00p | 130.00p | 131.50p | 3659 |
01/08/2019 | 132.00p | 132.00p | 131.00p | 131.50p | 3000 |
31/07/2019 | 132.00p | 132.00p | 131.04p | 132.00p | 7024 |
30/07/2019 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
29/07/2019 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
26/07/2019 | 133.00p | 133.20p | 131.20p | 132.00p | 1637 |
25/07/2019 | 132.00p | 132.40p | 132.00p | 132.00p | 604 |
24/07/2019 | 132.50p | 132.50p | 131.00p | 132.00p | 433106 |
23/07/2019 | 132.00p | 133.15p | 129.15p | 132.50p | 34840 |
22/07/2019 | 128.50p | 134.40p | 128.50p | 132.00p | 169035 |
19/07/2019 | 128.50p | 128.70p | 128.50p | 128.50p | 1942 |
18/07/2019 | 129.00p | 129.00p | 128.50p | 128.50p | 17154 |
17/07/2019 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
16/07/2019 | 129.50p | 129.75p | 129.50p | 129.50p | 5000 |
15/07/2019 | 128.50p | 130.00p | 128.50p | 129.50p | 759617 |
12/07/2019 | 128.50p | 128.75p | 128.05p | 128.50p | 2339 |
11/07/2019 | 128.50p | 128.60p | 128.50p | 128.50p | 1849 |
10/07/2019 | 126.50p | 129.00p | 126.50p | 128.50p | 122712 |
09/07/2019 | 128.00p | 128.00p | 125.30p | 126.50p | 135500 |
08/07/2019 | 134.50p | 134.50p | 130.00p | 130.00p | 22499 |
05/07/2019 | 134.00p | 134.71p | 133.10p | 134.50p | 42838 |
04/07/2019 | 132.00p | 136.25p | 132.00p | 134.00p | 487603 |
03/07/2019 | 127.50p | 133.50p | 127.50p | 132.00p | 252932 |
02/07/2019 | 122.50p | 129.00p | 122.50p | 128.00p | 52648 |
01/07/2019 | 114.00p | 128.00p | 114.00p | 122.00p | 5232601 |
28/06/2019 | 110.50p | 115.00p | 110.50p | 114.00p | 15568 |
27/06/2019 | 107.50p | 112.00p | 107.50p | 110.50p | 8072 |
26/06/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
25/06/2019 | 107.50p | 108.00p | 107.50p | 107.50p | 500 |
24/06/2019 | 105.00p | 110.00p | 105.00p | 107.50p | 8663 |
21/06/2019 | 105.00p | 107.00p | 104.75p | 105.00p | 22979 |
20/06/2019 | 105.00p | 106.00p | 105.00p | 105.00p | 15484 |
19/06/2019 | 105.00p | 106.40p | 105.00p | 105.00p | 442671 |
18/06/2019 | 104.50p | 105.00p | 104.50p | 104.50p | 10000 |
17/06/2019 | 104.50p | 104.50p | 104.00p | 104.50p | 9414 |
14/06/2019 | 106.50p | 106.50p | 103.00p | 104.50p | 46409 |
13/06/2019 | 106.50p | 107.00p | 105.10p | 106.50p | 50000 |
12/06/2019 | 106.50p | 107.00p | 106.50p | 106.50p | 9325 |
11/06/2019 | 102.50p | 108.00p | 102.06p | 106.50p | 237961 |
10/06/2019 | 95.00p | 99.00p | 94.50p | 99.00p | 755436 |
07/06/2019 | 89.00p | 93.00p | 89.00p | 93.00p | 109545 |
06/06/2019 | 89.00p | 89.00p | 88.00p | 89.00p | 43434776 |
05/06/2019 | 89.00p | 89.00p | 88.51p | 89.00p | 3500 |
04/06/2019 | 90.00p | 90.00p | 88.10p | 89.00p | 5335 |
03/06/2019 | 91.00p | 91.00p | 90.00p | 90.00p | 2000 |
31/05/2019 | 92.00p | 92.00p | 90.04p | 91.00p | 15000 |
30/05/2019 | 94.00p | 94.00p | 92.00p | 92.00p | 2000 |
29/05/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
28/05/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
24/05/2019 | 94.50p | 95.50p | 94.00p | 94.00p | 0 |
23/05/2019 | 97.00p | 97.00p | 95.00p | 95.50p | 16477 |
22/05/2019 | 100.00p | 100.00p | 96.00p | 97.00p | 14324 |
21/05/2019 | 100.00p | 100.00p | 98.00p | 100.00p | 4124 |
20/05/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
17/05/2019 | 101.50p | 101.50p | 100.00p | 100.00p | 17500 |
16/05/2019 | 103.50p | 103.50p | 101.50p | 101.50p | 9000 |
15/05/2019 | 103.50p | 103.50p | 103.00p | 103.50p | 71163 |
14/05/2019 | 103.50p | 103.50p | 103.03p | 103.50p | 2000 |
13/05/2019 | 103.50p | 103.50p | 103.03p | 103.50p | 2776 |
10/05/2019 | 104.00p | 104.00p | 103.40p | 103.50p | 958 |
09/05/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 50000 |
08/05/2019 | 103.50p | 103.50p | 103.02p | 103.50p | 6082 |
07/05/2019 | 103.50p | 103.51p | 103.46p | 103.50p | 3500 |
03/05/2019 | 102.00p | 103.98p | 102.00p | 103.50p | 9000 |
02/05/2019 | 103.50p | 104.68p | 102.00p | 102.00p | 42334 |
01/05/2019 | 103.00p | 104.80p | 102.51p | 103.50p | 28118 |
30/04/2019 | 103.00p | 103.50p | 102.26p | 103.00p | 8731 |
29/04/2019 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
26/04/2019 | 102.00p | 103.00p | 102.00p | 103.00p | 5000 |
25/04/2019 | 102.00p | 103.00p | 101.75p | 103.00p | 4394 |
24/04/2019 | 102.00p | 103.80p | 101.66p | 102.00p | 9000 |
23/04/2019 | 100.50p | 102.00p | 100.00p | 102.00p | 8000 |
18/04/2019 | 100.50p | 100.50p | 100.00p | 100.50p | 3000 |
17/04/2019 | 100.50p | 102.00p | 100.50p | 100.50p | 5946 |
16/04/2019 | 100.50p | 101.24p | 100.00p | 100.50p | 7403 |
15/04/2019 | 99.50p | 101.16p | 99.50p | 100.50p | 2000 |
12/04/2019 | 99.50p | 100.63p | 99.50p | 99.50p | 491 |
11/04/2019 | 99.50p | 100.74p | 99.25p | 99.50p | 7490 |
10/04/2019 | 99.50p | 100.75p | 99.02p | 99.50p | 4301 |
09/04/2019 | 99.00p | 101.80p | 99.00p | 99.50p | 392 |
08/04/2019 | 98.50p | 101.00p | 98.50p | 99.00p | 15000 |
05/04/2019 | 98.00p | 101.00p | 97.10p | 98.50p | 29060 |
04/04/2019 | 95.50p | 99.92p | 95.50p | 98.00p | 18621 |
03/04/2019 | 93.50p | 97.85p | 93.50p | 95.50p | 21500 |
02/04/2019 | 91.00p | 95.00p | 91.00p | 93.50p | 40308 |
01/04/2019 | 90.00p | 91.00p | 90.00p | 91.00p | 21943 |
29/03/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 538 |
28/03/2019 | 90.00p | 90.00p | 88.00p | 90.00p | 13374 |
27/03/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
26/03/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
25/03/2019 | 91.00p | 92.00p | 90.00p | 91.00p | 25000 |
22/03/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
21/03/2019 | 91.00p | 92.00p | 91.00p | 91.00p | 100 |
20/03/2019 | 91.00p | 91.80p | 90.00p | 91.00p | 4000 |
19/03/2019 | 90.00p | 91.90p | 90.00p | 91.00p | 6631 |
18/03/2019 | 86.50p | 92.50p | 86.50p | 90.00p | 34000 |
15/03/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
14/03/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
13/03/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
12/03/2019 | 86.50p | 87.25p | 85.00p | 86.50p | 14025 |
11/03/2019 | 89.00p | 89.00p | 85.76p | 86.50p | 18000 |
08/03/2019 | 89.00p | 89.90p | 88.50p | 89.00p | 20928 |
07/03/2019 | 84.00p | 90.00p | 84.00p | 88.00p | 38500 |
06/03/2019 | 82.00p | 85.92p | 82.00p | 84.00p | 18846 |
05/03/2019 | 77.50p | 82.00p | 77.50p | 82.00p | 81219 |
04/03/2019 | 73.50p | 77.50p | 73.50p | 77.50p | 29600 |
01/03/2019 | 72.50p | 74.00p | 72.01p | 73.00p | 5675 |
28/02/2019 | 72.00p | 73.94p | 71.69p | 72.50p | 52000 |
27/02/2019 | 71.50p | 72.00p | 71.50p | 72.00p | 17693 |
26/02/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
25/02/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
22/02/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
21/02/2019 | 71.50p | 71.50p | 70.00p | 71.50p | 1197 |
20/02/2019 | 71.50p | 71.64p | 71.50p | 71.50p | 7964 |
19/02/2019 | 71.50p | 71.69p | 70.82p | 71.50p | 10586 |
18/02/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
15/02/2019 | 71.50p | 71.70p | 71.50p | 71.50p | 2000 |
14/02/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
13/02/2019 | 71.50p | 71.70p | 71.50p | 71.50p | 4000 |
12/02/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
11/02/2019 | 71.00p | 71.50p | 70.25p | 71.50p | 30541 |
08/02/2019 | 71.00p | 71.00p | 70.55p | 71.00p | 12048 |
07/02/2019 | 71.50p | 72.00p | 70.82p | 71.00p | 22767 |
06/02/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
05/02/2019 | 71.00p | 71.70p | 71.00p | 71.50p | 2750 |
04/02/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
01/02/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 550000 |
31/01/2019 | 70.00p | 71.00p | 70.00p | 71.00p | 2248224 |
30/01/2019 | 70.00p | 71.00p | 69.00p | 70.00p | 4260 |
29/01/2019 | 70.50p | 70.50p | 70.00p | 70.00p | 0 |
28/01/2019 | 70.50p | 70.50p | 68.62p | 70.50p | 4210 |
25/01/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
24/01/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
23/01/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
22/01/2019 | 70.50p | 71.75p | 68.55p | 70.50p | 25000 |
21/01/2019 | 69.50p | 69.50p | 69.00p | 69.00p | 1035 |
18/01/2019 | 69.50p | 71.00p | 68.30p | 69.50p | 4276 |
17/01/2019 | 69.50p | 69.50p | 68.15p | 69.50p | 2500 |
16/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
15/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 84 |
14/01/2019 | 69.50p | 70.00p | 69.50p | 69.50p | 2835 |
11/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
10/01/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
09/01/2019 | 69.50p | 70.00p | 69.50p | 69.50p | 15000 |
08/01/2019 | 69.50p | 70.00p | 69.50p | 69.50p | 5600 |
07/01/2019 | 70.00p | 70.00p | 69.25p | 69.50p | 661 |
04/01/2019 | 70.00p | 70.50p | 70.00p | 70.00p | 0 |
03/01/2019 | 71.00p | 71.00p | 70.50p | 70.50p | 20000 |
02/01/2019 | 71.00p | 71.00p | 69.55p | 71.00p | 12048 |
31/12/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
28/12/2018 | 72.00p | 72.00p | 70.00p | 71.00p | 2000 |
27/12/2018 | 72.00p | 72.00p | 71.00p | 71.50p | 19000 |
24/12/2018 | 72.00p | 72.00p | 71.50p | 71.50p | 0 |
21/12/2018 | 73.50p | 73.50p | 71.00p | 71.50p | 8795 |
20/12/2018 | 73.50p | 74.00p | 72.00p | 72.00p | 0 |
19/12/2018 | 73.50p | 74.00p | 73.50p | 74.00p | 40000 |
18/12/2018 | 73.50p | 75.60p | 73.50p | 74.00p | 10000 |
17/12/2018 | 73.50p | 76.00p | 73.50p | 74.00p | 29 |
14/12/2018 | 73.50p | 74.00p | 73.50p | 74.00p | 0 |
13/12/2018 | 74.00p | 75.60p | 72.00p | 74.00p | 17553 |
12/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
11/12/2018 | 74.00p | 74.40p | 73.20p | 74.00p | 20381 |
10/12/2018 | 74.50p | 74.50p | 73.20p | 74.00p | 10000 |
07/12/2018 | 75.00p | 75.00p | 73.00p | 74.50p | 2596 |
06/12/2018 | 77.50p | 77.50p | 74.20p | 75.00p | 1477 |
05/12/2018 | 75.00p | 76.80p | 75.00p | 75.00p | 1829 |
04/12/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
03/12/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
30/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
29/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
28/11/2018 | 75.00p | 75.00p | 73.50p | 75.00p | 2096 |
27/11/2018 | 75.00p | 75.00p | 74.10p | 75.00p | 6211 |
26/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
23/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
22/11/2018 | 75.00p | 75.00p | 74.00p | 75.00p | 162 |
21/11/2018 | 74.50p | 76.90p | 74.00p | 75.00p | 1220 |
20/11/2018 | 74.00p | 76.00p | 74.00p | 74.50p | 22306 |
19/11/2018 | 74.00p | 76.00p | 74.00p | 74.00p | 16500 |
16/11/2018 | 74.00p | 75.00p | 74.00p | 74.00p | 1219 |
15/11/2018 | 72.00p | 75.00p | 72.00p | 75.00p | 396346 |
14/11/2018 | 72.00p | 72.90p | 72.00p | 72.00p | 3000 |
13/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
12/11/2018 | 70.50p | 72.00p | 70.50p | 72.00p | 35211 |
09/11/2018 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
08/11/2018 | 71.00p | 71.00p | 70.00p | 70.50p | 16761 |
07/11/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
06/11/2018 | 74.00p | 74.00p | 71.50p | 71.50p | 14854 |
05/11/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
02/11/2018 | 74.00p | 74.00p | 72.08p | 74.00p | 5000 |
01/11/2018 | 72.00p | 73.00p | 70.50p | 73.00p | 5823 |
31/10/2018 | 71.00p | 72.80p | 71.00p | 72.00p | 6180 |
30/10/2018 | 71.00p | 71.22p | 69.60p | 71.00p | 2587 |
29/10/2018 | 71.50p | 71.50p | 69.39p | 71.00p | 355439 |
26/10/2018 | 71.50p | 71.50p | 70.50p | 70.50p | 7304 |
25/10/2018 | 83.00p | 83.00p | 68.00p | 69.50p | 194054 |
24/10/2018 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
*Close Price adjusted for both dividends and splits