Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/07/2019 | 113.75p | 121.90p | 113.15p | 120.00p | 122222 |
23/07/2019 | 107.50p | 115.00p | 105.75p | 113.75p | 208660 |
22/07/2019 | 108.75p | 110.00p | 105.50p | 107.50p | 49358 |
19/07/2019 | 110.00p | 112.00p | 108.50p | 108.75p | 14753 |
18/07/2019 | 110.00p | 111.81p | 108.66p | 110.00p | 682 |
17/07/2019 | 108.50p | 112.00p | 107.25p | 110.00p | 48343 |
16/07/2019 | 107.50p | 111.45p | 105.00p | 107.25p | 285326 |
15/07/2019 | 101.50p | 102.70p | 100.00p | 101.25p | 58575 |
12/07/2019 | 101.50p | 102.70p | 100.55p | 101.50p | 38080 |
11/07/2019 | 102.50p | 102.50p | 100.00p | 101.50p | 26376 |
10/07/2019 | 105.00p | 105.00p | 100.60p | 102.50p | 15674 |
09/07/2019 | 102.50p | 104.00p | 100.00p | 102.50p | 44704 |
08/07/2019 | 107.50p | 107.50p | 101.00p | 102.50p | 97138 |
05/07/2019 | 110.00p | 110.00p | 105.10p | 107.50p | 85481 |
04/07/2019 | 110.00p | 110.75p | 107.60p | 110.00p | 98711 |
03/07/2019 | 112.50p | 112.50p | 107.60p | 110.00p | 86045 |
02/07/2019 | 115.00p | 115.00p | 110.00p | 112.50p | 35418 |
01/07/2019 | 116.25p | 116.25p | 112.20p | 112.50p | 84547 |
28/06/2019 | 113.75p | 116.40p | 112.65p | 116.25p | 49542 |
27/06/2019 | 113.75p | 115.50p | 111.85p | 115.00p | 101752 |
26/06/2019 | 112.50p | 117.50p | 111.75p | 117.50p | 102052 |
25/06/2019 | 118.75p | 118.75p | 110.37p | 117.50p | 64464 |
24/06/2019 | 118.75p | 118.75p | 117.50p | 118.75p | 17021 |
21/06/2019 | 121.25p | 123.13p | 117.88p | 118.75p | 27204 |
20/06/2019 | 118.00p | 121.25p | 116.24p | 121.25p | 45112 |
19/06/2019 | 117.50p | 119.45p | 115.60p | 118.00p | 24091 |
18/06/2019 | 122.50p | 122.50p | 117.50p | 117.50p | 11485 |
17/06/2019 | 122.50p | 124.75p | 120.00p | 122.50p | 29277 |
14/06/2019 | 122.50p | 124.48p | 121.25p | 121.25p | 14979 |
13/06/2019 | 120.50p | 124.00p | 117.55p | 121.25p | 73918 |
12/06/2019 | 120.50p | 121.50p | 116.09p | 120.50p | 102611 |
11/06/2019 | 116.25p | 120.50p | 114.30p | 120.50p | 52426 |
10/06/2019 | 115.00p | 117.50p | 112.85p | 116.25p | 48946 |
07/06/2019 | 116.25p | 116.55p | 112.85p | 116.25p | 9196 |
06/06/2019 | 116.25p | 116.55p | 112.55p | 116.25p | 4794 |
05/06/2019 | 113.75p | 117.25p | 112.50p | 116.25p | 20134 |
04/06/2019 | 112.50p | 117.40p | 108.80p | 115.00p | 93390 |
03/06/2019 | 116.25p | 116.25p | 110.00p | 112.50p | 124167 |
31/05/2019 | 115.00p | 120.00p | 111.00p | 116.25p | 69512 |
30/05/2019 | 115.00p | 120.00p | 112.00p | 115.00p | 68132 |
29/05/2019 | 117.50p | 117.50p | 110.00p | 115.00p | 23333 |
28/05/2019 | 117.50p | 117.50p | 115.00p | 117.50p | 18896 |
24/05/2019 | 118.75p | 119.00p | 116.00p | 117.50p | 24953 |
23/05/2019 | 123.75p | 125.55p | 115.70p | 117.50p | 88980 |
22/05/2019 | 112.50p | 120.00p | 107.70p | 117.50p | 122092 |
21/05/2019 | 116.25p | 116.25p | 110.00p | 112.50p | 36248 |
20/05/2019 | 116.25p | 116.85p | 112.50p | 116.25p | 16522 |
17/05/2019 | 116.25p | 118.70p | 113.00p | 116.25p | 27708 |
16/05/2019 | 116.25p | 119.75p | 116.15p | 117.50p | 54417 |
15/05/2019 | 120.25p | 121.00p | 115.30p | 116.25p | 53718 |
14/05/2019 | 116.25p | 121.55p | 111.50p | 120.25p | 82125 |
13/05/2019 | 118.75p | 118.75p | 115.00p | 116.25p | 37143 |
10/05/2019 | 118.75p | 118.75p | 115.00p | 117.50p | 17215 |
09/05/2019 | 117.50p | 118.50p | 115.50p | 117.50p | 10033 |
08/05/2019 | 117.50p | 119.33p | 116.20p | 117.50p | 6736 |
07/05/2019 | 117.50p | 119.80p | 115.10p | 117.50p | 21521 |
03/05/2019 | 118.75p | 121.75p | 115.00p | 115.00p | 15723 |
02/05/2019 | 116.25p | 120.92p | 115.77p | 118.75p | 24055 |
01/05/2019 | 121.25p | 121.25p | 115.05p | 116.25p | 99214 |
30/04/2019 | 121.25p | 122.25p | 118.00p | 121.25p | 45750 |
29/04/2019 | 121.25p | 122.47p | 117.75p | 121.25p | 90638 |
26/04/2019 | 128.00p | 128.00p | 120.50p | 121.25p | 55309 |
25/04/2019 | 128.00p | 128.82p | 126.80p | 128.00p | 37881 |
24/04/2019 | 127.50p | 130.00p | 125.00p | 128.00p | 872875 |
23/04/2019 | 127.50p | 130.00p | 125.00p | 127.50p | 114364 |
18/04/2019 | 131.25p | 131.25p | 127.11p | 127.50p | 134819 |
17/04/2019 | 138.75p | 138.75p | 130.00p | 132.50p | 161685 |
16/04/2019 | 137.50p | 138.40p | 133.58p | 137.50p | 5856 |
15/04/2019 | 132.50p | 137.50p | 131.25p | 137.50p | 38744 |
12/04/2019 | 134.75p | 135.80p | 131.50p | 132.50p | 33541 |
11/04/2019 | 136.25p | 137.37p | 132.59p | 134.75p | 13659 |
10/04/2019 | 139.50p | 139.85p | 133.77p | 136.25p | 45689 |
09/04/2019 | 136.25p | 143.64p | 136.25p | 139.50p | 126316 |
08/04/2019 | 137.50p | 140.00p | 132.50p | 136.25p | 77840 |
05/04/2019 | 137.50p | 140.00p | 135.10p | 137.50p | 86120 |
04/04/2019 | 141.25p | 142.35p | 132.50p | 137.50p | 95904 |
03/04/2019 | 145.25p | 146.15p | 140.00p | 140.00p | 50914 |
02/04/2019 | 147.50p | 154.00p | 136.50p | 145.25p | 157844 |
01/04/2019 | 143.50p | 150.00p | 141.41p | 145.00p | 23739 |
29/03/2019 | 143.50p | 145.95p | 140.85p | 143.50p | 23664 |
28/03/2019 | 142.00p | 144.90p | 140.00p | 143.50p | 43692 |
27/03/2019 | 141.50p | 145.20p | 140.00p | 142.00p | 31515 |
26/03/2019 | 138.50p | 145.67p | 138.15p | 141.50p | 35825 |
25/03/2019 | 147.50p | 147.50p | 136.00p | 138.50p | 55630 |
22/03/2019 | 146.25p | 150.00p | 145.00p | 147.50p | 69271 |
21/03/2019 | 147.50p | 150.00p | 141.15p | 150.00p | 74628 |
20/03/2019 | 146.25p | 152.22p | 145.75p | 148.00p | 36236 |
19/03/2019 | 142.50p | 149.85p | 142.50p | 146.25p | 58307 |
18/03/2019 | 132.50p | 147.00p | 132.50p | 142.50p | 93106 |
15/03/2019 | 136.25p | 136.25p | 131.15p | 132.50p | 26085 |
14/03/2019 | 128.75p | 136.50p | 128.75p | 136.25p | 60026 |
13/03/2019 | 130.00p | 131.45p | 127.40p | 128.75p | 14666 |
12/03/2019 | 130.00p | 131.45p | 129.26p | 130.00p | 856 |
11/03/2019 | 130.00p | 131.85p | 128.65p | 130.00p | 16484 |
08/03/2019 | 130.00p | 130.00p | 128.62p | 130.00p | 7040 |
07/03/2019 | 132.50p | 132.50p | 128.50p | 130.00p | 43755 |
06/03/2019 | 129.00p | 134.00p | 128.15p | 132.50p | 36152 |
05/03/2019 | 129.00p | 131.24p | 128.01p | 129.00p | 8411 |
04/03/2019 | 130.00p | 131.85p | 127.60p | 129.00p | 31833 |
01/03/2019 | 130.00p | 132.11p | 130.00p | 130.00p | 12850 |
28/02/2019 | 130.00p | 132.24p | 130.00p | 130.00p | 8264 |
27/02/2019 | 131.25p | 131.50p | 126.26p | 130.00p | 20618 |
26/02/2019 | 131.25p | 133.95p | 127.55p | 131.25p | 32998 |
25/02/2019 | 131.25p | 132.85p | 128.40p | 131.25p | 15269 |
22/02/2019 | 131.25p | 134.50p | 125.00p | 131.25p | 95180 |
21/02/2019 | 132.50p | 132.50p | 127.95p | 131.25p | 15156 |
20/02/2019 | 132.50p | 135.00p | 127.50p | 131.25p | 32623 |
19/02/2019 | 135.00p | 136.00p | 130.00p | 132.50p | 25044 |
18/02/2019 | 137.50p | 138.45p | 135.00p | 135.00p | 8844 |
15/02/2019 | 138.75p | 140.00p | 135.00p | 137.50p | 42130 |
14/02/2019 | 143.75p | 145.62p | 137.50p | 138.75p | 30906 |
13/02/2019 | 140.00p | 145.62p | 140.00p | 143.75p | 31046 |
12/02/2019 | 137.50p | 142.80p | 136.55p | 140.00p | 22806 |
11/02/2019 | 140.00p | 140.00p | 135.75p | 137.50p | 41891 |
08/02/2019 | 142.50p | 143.00p | 136.00p | 140.00p | 24420 |
07/02/2019 | 142.50p | 144.00p | 140.10p | 142.50p | 5812 |
06/02/2019 | 142.50p | 144.50p | 140.33p | 142.50p | 18987 |
05/02/2019 | 146.00p | 146.00p | 140.25p | 142.50p | 20456 |
04/02/2019 | 146.00p | 148.40p | 142.00p | 146.00p | 20489 |
01/02/2019 | 148.50p | 148.75p | 141.60p | 146.00p | 38555 |
31/01/2019 | 150.00p | 150.00p | 145.50p | 148.50p | 18089 |
30/01/2019 | 150.00p | 150.00p | 146.55p | 150.00p | 6278 |
29/01/2019 | 150.00p | 150.00p | 146.50p | 150.00p | 13377 |
28/01/2019 | 150.00p | 150.90p | 145.50p | 150.00p | 9600 |
25/01/2019 | 150.00p | 151.85p | 146.50p | 150.00p | 43646 |
24/01/2019 | 151.25p | 152.50p | 146.55p | 150.00p | 28468 |
23/01/2019 | 143.75p | 154.45p | 143.75p | 151.25p | 44917 |
22/01/2019 | 146.25p | 147.50p | 143.70p | 143.75p | 27134 |
21/01/2019 | 146.25p | 149.45p | 143.25p | 146.25p | 37305 |
18/01/2019 | 147.50p | 149.45p | 140.75p | 146.25p | 31503 |
17/01/2019 | 155.50p | 155.86p | 142.60p | 147.50p | 21938 |
16/01/2019 | 160.00p | 161.87p | 151.60p | 155.50p | 87388 |
15/01/2019 | 155.00p | 164.67p | 154.25p | 160.00p | 93982 |
14/01/2019 | 147.50p | 154.90p | 147.10p | 153.50p | 58738 |
11/01/2019 | 145.00p | 150.00p | 143.96p | 147.50p | 34665 |
10/01/2019 | 140.00p | 149.40p | 140.00p | 145.00p | 18554 |
09/01/2019 | 148.50p | 150.60p | 136.85p | 140.00p | 82592 |
08/01/2019 | 137.00p | 153.90p | 137.00p | 148.50p | 161563 |
07/01/2019 | 135.00p | 143.85p | 132.50p | 138.00p | 87936 |
04/01/2019 | 125.00p | 140.00p | 122.55p | 135.00p | 129029 |
03/01/2019 | 120.00p | 129.40p | 120.00p | 125.00p | 36175 |
02/01/2019 | 120.00p | 125.00p | 116.50p | 120.00p | 41714 |
31/12/2018 | 115.00p | 123.85p | 113.00p | 120.00p | 39751 |
28/12/2018 | 120.00p | 120.00p | 110.75p | 115.00p | 46747 |
27/12/2018 | 115.00p | 120.90p | 115.00p | 120.00p | 36950 |
24/12/2018 | 115.00p | 120.00p | 110.00p | 115.00p | 60251 |
21/12/2018 | 120.00p | 120.00p | 110.10p | 115.00p | 39657 |
20/12/2018 | 123.00p | 126.00p | 115.10p | 117.50p | 43638 |
19/12/2018 | 126.00p | 130.00p | 120.00p | 123.00p | 43401 |
18/12/2018 | 125.00p | 129.00p | 122.60p | 126.00p | 40613 |
17/12/2018 | 123.75p | 127.45p | 121.55p | 125.00p | 17284 |
14/12/2018 | 130.00p | 130.00p | 123.75p | 123.75p | 63994 |
13/12/2018 | 130.00p | 130.00p | 127.50p | 130.00p | 2361 |
12/12/2018 | 130.00p | 131.30p | 127.00p | 130.00p | 27173 |
11/12/2018 | 130.00p | 135.00p | 126.05p | 130.00p | 76475 |
10/12/2018 | 130.00p | 131.25p | 126.66p | 130.00p | 12142 |
07/12/2018 | 132.50p | 135.00p | 126.55p | 130.00p | 44154 |
06/12/2018 | 135.00p | 136.75p | 130.00p | 132.50p | 40743 |
05/12/2018 | 137.50p | 137.50p | 135.05p | 136.25p | 26116 |
04/12/2018 | 143.75p | 143.75p | 136.85p | 137.50p | 62355 |
03/12/2018 | 141.00p | 147.00p | 140.00p | 143.75p | 32427 |
30/11/2018 | 141.00p | 141.94p | 137.15p | 141.00p | 46841 |
29/11/2018 | 136.25p | 142.92p | 136.25p | 141.00p | 28058 |
28/11/2018 | 136.25p | 138.00p | 133.60p | 136.25p | 3073 |
27/11/2018 | 138.50p | 140.00p | 132.91p | 136.25p | 76770 |
26/11/2018 | 136.25p | 139.90p | 135.00p | 138.50p | 68644 |
23/11/2018 | 136.25p | 138.80p | 132.87p | 137.50p | 120680 |
22/11/2018 | 135.00p | 139.00p | 133.25p | 136.25p | 31685 |
21/11/2018 | 125.00p | 137.00p | 121.00p | 135.00p | 72261 |
20/11/2018 | 127.25p | 131.00p | 115.00p | 125.00p | 219088 |
19/11/2018 | 133.75p | 135.00p | 125.00p | 127.25p | 58532 |
16/11/2018 | 138.50p | 142.50p | 130.05p | 133.75p | 82965 |
15/11/2018 | 142.50p | 147.50p | 135.00p | 142.50p | 68558 |
14/11/2018 | 152.50p | 152.50p | 140.10p | 142.50p | 99261 |
13/11/2018 | 156.00p | 160.00p | 151.00p | 152.50p | 22812 |
12/11/2018 | 160.00p | 160.00p | 155.04p | 156.00p | 23559 |
09/11/2018 | 157.50p | 164.00p | 157.50p | 160.00p | 47472 |
08/11/2018 | 155.00p | 165.00p | 155.00p | 158.75p | 64993 |
07/11/2018 | 153.75p | 159.50p | 151.00p | 155.00p | 67718 |
06/11/2018 | 157.50p | 160.00p | 152.50p | 153.75p | 38983 |
05/11/2018 | 157.50p | 162.50p | 153.50p | 157.50p | 45887 |
02/11/2018 | 160.00p | 165.00p | 153.50p | 157.50p | 21375 |
01/11/2018 | 155.00p | 160.00p | 150.00p | 160.00p | 76667 |
31/10/2018 | 155.00p | 155.00p | 150.00p | 155.00p | 56631 |
30/10/2018 | 157.50p | 160.00p | 150.10p | 155.00p | 35410 |
29/10/2018 | 155.00p | 159.00p | 152.50p | 155.00p | 37097 |
26/10/2018 | 151.00p | 154.90p | 150.00p | 153.25p | 63957 |
25/10/2018 | 155.00p | 157.10p | 150.00p | 154.75p | 80549 |
24/10/2018 | 160.00p | 160.50p | 152.39p | 158.75p | 116405 |
23/10/2018 | 160.00p | 163.33p | 155.40p | 157.00p | 52509 |
22/10/2018 | 161.00p | 172.50p | 159.65p | 164.50p | 61326 |
19/10/2018 | 162.50p | 166.90p | 158.91p | 159.25p | 83237 |
18/10/2018 | 164.00p | 170.50p | 163.23p | 167.50p | 29676 |
17/10/2018 | 168.50p | 172.50p | 164.00p | 166.00p | 43309 |
16/10/2018 | 163.50p | 168.00p | 162.75p | 165.50p | 22790 |
15/10/2018 | 168.50p | 171.50p | 163.50p | 168.00p | 73490 |
12/10/2018 | 166.00p | 177.00p | 164.00p | 172.25p | 89949 |
11/10/2018 | 158.50p | 164.00p | 145.50p | 160.25p | 153556 |
10/10/2018 | 167.00p | 173.50p | 149.00p | 159.75p | 170557 |
09/10/2018 | 173.00p | 178.00p | 167.00p | 168.75p | 205322 |
*Close Price adjusted for both dividends and splits