Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2019 | 64.00p | 64.69p | 63.40p | 64.00p | 13433 |
05/08/2019 | 67.20p | 67.20p | 60.36p | 62.00p | 312243 |
02/08/2019 | 70.00p | 70.00p | 65.60p | 67.80p | 65707 |
01/08/2019 | 66.00p | 68.04p | 66.00p | 67.00p | 6517 |
31/07/2019 | 69.20p | 69.22p | 66.40p | 69.20p | 23872 |
30/07/2019 | 67.40p | 68.20p | 66.80p | 67.80p | 82240 |
29/07/2019 | 69.80p | 70.00p | 66.20p | 67.40p | 41324 |
26/07/2019 | 68.40p | 68.40p | 66.00p | 66.80p | 65910 |
25/07/2019 | 68.80p | 69.60p | 67.80p | 68.40p | 178016 |
24/07/2019 | 68.60p | 68.60p | 67.00p | 67.40p | 31307 |
23/07/2019 | 69.80p | 70.00p | 68.60p | 68.80p | 25422 |
22/07/2019 | 70.00p | 71.00p | 70.00p | 70.40p | 20144 |
19/07/2019 | 69.80p | 70.00p | 69.40p | 69.40p | 276530 |
18/07/2019 | 71.20p | 72.00p | 70.80p | 71.40p | 63807 |
17/07/2019 | 71.00p | 72.00p | 70.60p | 71.00p | 124844 |
16/07/2019 | 71.80p | 72.00p | 71.20p | 71.60p | 25730 |
15/07/2019 | 71.40p | 71.60p | 70.80p | 71.00p | 40428 |
12/07/2019 | 68.00p | 71.40p | 67.00p | 71.00p | 10960927 |
11/07/2019 | 67.00p | 67.40p | 67.00p | 67.40p | 79409 |
10/07/2019 | 67.00p | 67.00p | 66.60p | 66.60p | 35140 |
09/07/2019 | 67.20p | 67.40p | 66.50p | 67.00p | 1002741 |
08/07/2019 | 66.60p | 67.40p | 66.40p | 67.40p | 3067485 |
05/07/2019 | 68.00p | 68.60p | 66.40p | 67.10p | 39208 |
04/07/2019 | 68.80p | 71.41p | 68.20p | 69.00p | 350838 |
03/07/2019 | 68.00p | 69.00p | 68.00p | 68.60p | 106950 |
02/07/2019 | 67.60p | 68.60p | 66.40p | 67.00p | 105383 |
01/07/2019 | 68.00p | 68.00p | 66.00p | 66.00p | 29001 |
28/06/2019 | 68.00p | 68.00p | 66.00p | 66.00p | 1121846 |
27/06/2019 | 66.60p | 68.40p | 66.00p | 68.40p | 44489 |
26/06/2019 | 67.00p | 68.71p | 66.00p | 68.00p | 2753878 |
25/06/2019 | 71.60p | 71.60p | 68.00p | 68.00p | 29023 |
24/06/2019 | 69.00p | 71.00p | 67.38p | 70.00p | 23608 |
21/06/2019 | 68.80p | 69.00p | 67.20p | 67.80p | 249659 |
20/06/2019 | 67.00p | 68.80p | 67.00p | 68.00p | 48169 |
19/06/2019 | 66.00p | 67.80p | 66.00p | 66.20p | 70089 |
18/06/2019 | 66.00p | 68.38p | 66.00p | 67.80p | 48715 |
17/06/2019 | 67.00p | 68.60p | 66.40p | 67.00p | 16085 |
14/06/2019 | 67.40p | 69.00p | 66.80p | 69.00p | 57774 |
13/06/2019 | 66.60p | 69.11p | 66.60p | 67.60p | 55072 |
12/06/2019 | 68.80p | 69.00p | 66.80p | 67.00p | 85954 |
11/06/2019 | 68.00p | 69.80p | 67.80p | 69.80p | 36488 |
10/06/2019 | 69.80p | 69.80p | 69.20p | 69.20p | 23473 |
07/06/2019 | 71.00p | 71.00p | 67.80p | 69.00p | 139732 |
06/06/2019 | 71.20p | 72.80p | 69.57p | 70.00p | 1301532 |
05/06/2019 | 75.80p | 76.00p | 73.61p | 76.00p | 33460 |
04/06/2019 | 72.20p | 75.20p | 72.20p | 75.20p | 13066 |
03/06/2019 | 72.60p | 73.49p | 70.40p | 72.90p | 91776 |
31/05/2019 | 70.00p | 73.24p | 70.00p | 72.00p | 50552 |
30/05/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 65937 |
29/05/2019 | 72.20p | 73.00p | 71.20p | 72.00p | 60381 |
28/05/2019 | 71.60p | 73.80p | 71.60p | 73.00p | 54308 |
24/05/2019 | 71.20p | 75.00p | 71.20p | 71.20p | 32614 |
23/05/2019 | 76.00p | 76.00p | 71.20p | 71.20p | 88875 |
22/05/2019 | 75.00p | 75.60p | 74.20p | 75.00p | 65116 |
21/05/2019 | 77.80p | 77.80p | 73.20p | 75.20p | 30033 |
20/05/2019 | 71.80p | 77.80p | 71.80p | 77.80p | 68936 |
17/05/2019 | 72.20p | 76.00p | 72.20p | 76.00p | 8466 |
16/05/2019 | 73.20p | 75.20p | 73.05p | 75.20p | 17941 |
15/05/2019 | 71.00p | 73.00p | 71.00p | 73.00p | 10688 |
14/05/2019 | 71.20p | 73.18p | 71.20p | 73.10p | 19317 |
13/05/2019 | 71.00p | 73.00p | 71.00p | 73.00p | 30443 |
10/05/2019 | 71.20p | 73.93p | 71.20p | 73.40p | 18583 |
09/05/2019 | 71.40p | 73.40p | 71.40p | 73.40p | 11246 |
08/05/2019 | 70.80p | 73.00p | 70.80p | 73.00p | 332520 |
07/05/2019 | 72.00p | 72.80p | 70.00p | 70.60p | 97772 |
03/05/2019 | 72.73p | 72.91p | 72.30p | 72.30p | 15671 |
02/05/2019 | 72.80p | 74.00p | 72.60p | 73.00p | 39572 |
01/05/2019 | 73.00p | 75.40p | 72.00p | 75.40p | 50685 |
30/04/2019 | 75.00p | 75.40p | 75.00p | 75.40p | 12490 |
29/04/2019 | 74.40p | 75.00p | 72.00p | 75.00p | 16721 |
26/04/2019 | 74.80p | 75.00p | 72.00p | 74.70p | 44008 |
25/04/2019 | 75.20p | 75.40p | 72.00p | 75.40p | 137889 |
24/04/2019 | 76.00p | 77.00p | 75.62p | 77.00p | 5196 |
23/04/2019 | 77.00p | 78.44p | 75.00p | 75.00p | 44585 |
18/04/2019 | 77.00p | 79.20p | 77.00p | 78.80p | 58755 |
17/04/2019 | 77.40p | 79.00p | 77.40p | 78.10p | 19487 |
16/04/2019 | 80.00p | 80.00p | 77.20p | 79.40p | 107246 |
15/04/2019 | 81.40p | 84.00p | 80.00p | 80.00p | 137805 |
12/04/2019 | 80.00p | 85.00p | 78.17p | 84.60p | 142453 |
11/04/2019 | 80.00p | 80.00p | 77.40p | 78.00p | 30717 |
10/04/2019 | 79.40p | 79.80p | 77.40p | 77.40p | 62901 |
09/04/2019 | 74.80p | 79.40p | 74.80p | 79.00p | 63298 |
08/04/2019 | 76.80p | 78.60p | 75.74p | 78.40p | 113077 |
05/04/2019 | 77.60p | 78.00p | 76.09p | 77.80p | 40804 |
04/04/2019 | 77.20p | 78.00p | 77.20p | 78.00p | 114387 |
03/04/2019 | 76.60p | 77.80p | 76.00p | 77.80p | 247702 |
02/04/2019 | 74.20p | 76.80p | 74.00p | 74.00p | 78984 |
01/04/2019 | 72.40p | 77.00p | 72.40p | 76.20p | 86637 |
29/03/2019 | 74.70p | 76.80p | 74.70p | 76.00p | 76431 |
28/03/2019 | 75.10p | 76.60p | 75.00p | 76.60p | 110646 |
27/03/2019 | 73.10p | 76.00p | 73.10p | 76.00p | 6150 |
26/03/2019 | 73.80p | 75.40p | 73.00p | 75.00p | 116257 |
25/03/2019 | 72.60p | 74.40p | 72.60p | 73.25p | 169139 |
22/03/2019 | 72.70p | 75.00p | 72.00p | 75.00p | 116887 |
21/03/2019 | 73.20p | 75.60p | 73.20p | 74.55p | 66912 |
20/03/2019 | 73.70p | 74.90p | 73.00p | 73.00p | 94229 |
19/03/2019 | 73.20p | 74.80p | 73.00p | 74.00p | 79012 |
18/03/2019 | 74.60p | 75.80p | 72.86p | 73.00p | 107187 |
15/03/2019 | 70.50p | 75.70p | 70.50p | 75.70p | 241381 |
14/03/2019 | 67.90p | 73.00p | 67.90p | 73.00p | 188526 |
13/03/2019 | 69.00p | 72.30p | 68.50p | 71.10p | 155644 |
12/03/2019 | 69.40p | 70.00p | 68.57p | 70.00p | 73854 |
11/03/2019 | 65.20p | 69.90p | 64.00p | 69.00p | 166936 |
08/03/2019 | 68.00p | 68.90p | 68.00p | 68.40p | 29668 |
07/03/2019 | 67.90p | 68.60p | 67.63p | 68.60p | 55285 |
06/03/2019 | 69.20p | 70.00p | 68.30p | 70.00p | 20835 |
05/03/2019 | 69.90p | 69.90p | 67.10p | 67.65p | 36437 |
04/03/2019 | 68.00p | 69.60p | 67.00p | 69.20p | 68163 |
01/03/2019 | 67.60p | 68.00p | 66.92p | 68.00p | 17565 |
28/02/2019 | 66.00p | 67.40p | 66.00p | 67.00p | 71924 |
27/02/2019 | 67.00p | 68.94p | 67.00p | 67.10p | 235976 |
26/02/2019 | 66.70p | 67.70p | 66.70p | 67.30p | 114856 |
25/02/2019 | 67.00p | 67.54p | 67.00p | 67.00p | 139011 |
22/02/2019 | 67.00p | 68.60p | 67.00p | 67.00p | 57884 |
21/02/2019 | 70.00p | 70.00p | 67.00p | 67.15p | 72185 |
20/02/2019 | 67.20p | 67.40p | 67.00p | 67.00p | 7339 |
19/02/2019 | 67.00p | 67.80p | 67.00p | 67.00p | 5191 |
18/02/2019 | 67.00p | 67.63p | 67.00p | 67.00p | 6679 |
15/02/2019 | 66.50p | 68.80p | 66.50p | 67.75p | 120273 |
14/02/2019 | 64.00p | 67.90p | 64.00p | 67.55p | 36135 |
13/02/2019 | 64.00p | 68.00p | 64.00p | 66.85p | 76235 |
12/02/2019 | 68.00p | 68.00p | 66.20p | 66.20p | 146394 |
11/02/2019 | 66.20p | 67.50p | 66.20p | 66.20p | 25974 |
08/02/2019 | 67.00p | 67.74p | 66.60p | 67.40p | 161974 |
07/02/2019 | 67.00p | 67.85p | 67.00p | 67.30p | 37516 |
06/02/2019 | 67.00p | 68.70p | 67.00p | 67.80p | 229008 |
05/02/2019 | 68.00p | 68.40p | 67.60p | 68.40p | 60909 |
04/02/2019 | 64.80p | 68.00p | 64.80p | 68.00p | 209159 |
01/02/2019 | 62.90p | 68.00p | 62.90p | 68.00p | 182006 |
31/01/2019 | 65.00p | 66.00p | 64.92p | 66.00p | 55994 |
30/01/2019 | 64.00p | 65.20p | 64.00p | 64.80p | 34470 |
29/01/2019 | 64.30p | 65.00p | 64.30p | 64.70p | 23787 |
28/01/2019 | 64.90p | 65.90p | 64.50p | 64.50p | 65322 |
25/01/2019 | 64.00p | 65.90p | 64.00p | 64.65p | 14025 |
24/01/2019 | 64.80p | 65.00p | 64.16p | 64.80p | 22564 |
23/01/2019 | 65.00p | 65.30p | 64.00p | 64.80p | 25529 |
22/01/2019 | 65.20p | 67.10p | 64.50p | 65.70p | 46998 |
21/01/2019 | 65.00p | 65.00p | 62.70p | 64.90p | 53213 |
18/01/2019 | 65.00p | 65.00p | 63.20p | 63.20p | 35119 |
17/01/2019 | 64.30p | 64.90p | 63.50p | 63.50p | 36248 |
16/01/2019 | 62.00p | 65.00p | 62.00p | 64.30p | 16713 |
15/01/2019 | 62.30p | 64.80p | 62.30p | 63.50p | 23884 |
14/01/2019 | 66.00p | 66.00p | 63.30p | 64.10p | 47523 |
11/01/2019 | 67.40p | 67.40p | 64.50p | 64.50p | 142481 |
10/01/2019 | 66.00p | 67.40p | 63.80p | 66.90p | 169603 |
09/01/2019 | 60.70p | 66.00p | 60.70p | 65.70p | 156073 |
08/01/2019 | 62.00p | 64.70p | 61.50p | 63.70p | 163453 |
07/01/2019 | 63.50p | 65.00p | 62.05p | 65.00p | 105033 |
04/01/2019 | 63.00p | 63.50p | 62.38p | 63.20p | 83678 |
03/01/2019 | 62.00p | 63.00p | 62.00p | 63.00p | 2460766 |
02/01/2019 | 59.80p | 64.00p | 59.80p | 63.60p | 292395 |
31/12/2018 | 60.80p | 64.90p | 60.80p | 62.70p | 35047 |
28/12/2018 | 62.00p | 64.00p | 62.00p | 63.80p | 43004 |
27/12/2018 | 62.00p | 64.00p | 62.00p | 64.00p | 10096 |
24/12/2018 | 62.50p | 64.60p | 62.00p | 63.10p | 42016 |
21/12/2018 | 61.90p | 62.90p | 61.90p | 62.10p | 175432 |
20/12/2018 | 63.40p | 63.40p | 61.90p | 62.30p | 278057 |
19/12/2018 | 63.50p | 66.99p | 63.50p | 64.60p | 336346 |
18/12/2018 | 63.30p | 65.51p | 62.30p | 64.00p | 386968 |
17/12/2018 | 63.10p | 64.70p | 63.00p | 64.00p | 377436 |
14/12/2018 | 64.20p | 65.40p | 64.20p | 65.00p | 99745 |
13/12/2018 | 68.00p | 68.00p | 64.50p | 65.50p | 64978 |
12/12/2018 | 66.00p | 66.00p | 64.70p | 65.10p | 105768 |
11/12/2018 | 65.00p | 65.94p | 63.50p | 65.20p | 45049 |
10/12/2018 | 66.00p | 66.00p | 64.50p | 64.90p | 55808 |
07/12/2018 | 67.00p | 67.00p | 65.00p | 65.50p | 19275 |
06/12/2018 | 64.90p | 65.28p | 64.32p | 64.90p | 306285 |
05/12/2018 | 65.60p | 66.00p | 64.30p | 65.00p | 177221 |
04/12/2018 | 65.30p | 65.40p | 64.60p | 65.00p | 212313 |
03/12/2018 | 64.90p | 66.00p | 64.49p | 65.10p | 189855 |
30/11/2018 | 64.80p | 65.10p | 63.72p | 64.90p | 732592 |
29/11/2018 | 64.30p | 65.50p | 64.00p | 65.50p | 410680 |
28/11/2018 | 65.00p | 66.00p | 64.50p | 64.80p | 318347 |
27/11/2018 | 63.20p | 66.00p | 62.76p | 65.00p | 274899 |
26/11/2018 | 64.00p | 66.90p | 63.00p | 66.00p | 332176 |
23/11/2018 | 62.30p | 63.90p | 62.08p | 62.10p | 340063 |
22/11/2018 | 64.00p | 64.00p | 62.80p | 62.80p | 103262 |
21/11/2018 | 60.00p | 63.90p | 60.00p | 63.00p | 293294 |
20/11/2018 | 60.70p | 63.00p | 60.70p | 62.80p | 295302 |
19/11/2018 | 60.70p | 63.60p | 60.70p | 62.00p | 405023 |
16/11/2018 | 63.60p | 63.60p | 61.80p | 63.00p | 147216 |
15/11/2018 | 63.40p | 63.40p | 62.40p | 63.00p | 177027 |
14/11/2018 | 63.40p | 63.40p | 62.20p | 63.40p | 128300 |
13/11/2018 | 63.80p | 63.80p | 63.00p | 63.10p | 158510 |
12/11/2018 | 65.00p | 65.00p | 63.00p | 63.00p | 57900 |
09/11/2018 | 63.10p | 64.90p | 63.00p | 63.00p | 76217 |
08/11/2018 | 66.40p | 66.70p | 64.20p | 64.20p | 75369 |
07/11/2018 | 64.30p | 66.00p | 63.30p | 66.00p | 212660 |
06/11/2018 | 63.10p | 64.20p | 63.10p | 63.65p | 32726 |
05/11/2018 | 62.00p | 64.70p | 62.00p | 63.50p | 69458 |
02/11/2018 | 68.00p | 68.00p | 62.00p | 62.00p | 178677 |
01/11/2018 | 61.80p | 69.90p | 61.80p | 67.90p | 412159 |
31/10/2018 | 64.00p | 65.00p | 62.90p | 62.90p | 201513 |
30/10/2018 | 59.00p | 63.60p | 59.00p | 63.50p | 367497 |
29/10/2018 | 62.00p | 63.00p | 60.24p | 60.70p | 159109 |
26/10/2018 | 61.90p | 63.30p | 59.10p | 59.10p | 34157 |
25/10/2018 | 62.00p | 63.30p | 60.48p | 61.25p | 154648 |
24/10/2018 | 62.10p | 63.30p | 61.80p | 62.00p | 54911 |
23/10/2018 | 62.50p | 63.12p | 62.00p | 62.00p | 144294 |
22/10/2018 | 62.40p | 63.40p | 61.50p | 63.20p | 64234 |
*Close Price adjusted for both dividends and splits