Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/07/2019 | 91.20p | 92.51p | 91.20p | 91.20p | 20859 |
29/07/2019 | 95.40p | 95.40p | 91.60p | 92.00p | 22084 |
26/07/2019 | 94.00p | 99.00p | 91.20p | 91.20p | 140661 |
25/07/2019 | 96.00p | 98.80p | 93.20p | 93.20p | 16111 |
24/07/2019 | 95.80p | 99.00p | 95.00p | 99.00p | 28009 |
23/07/2019 | 96.00p | 97.54p | 95.00p | 95.00p | 12756 |
22/07/2019 | 99.00p | 99.00p | 95.00p | 98.60p | 19137 |
19/07/2019 | 96.60p | 97.20p | 95.00p | 95.00p | 686042 |
18/07/2019 | 97.00p | 97.70p | 97.00p | 97.00p | 61131 |
17/07/2019 | 98.80p | 98.80p | 97.20p | 98.80p | 6112 |
16/07/2019 | 98.80p | 98.80p | 97.00p | 97.00p | 11734 |
15/07/2019 | 98.80p | 98.80p | 96.20p | 98.80p | 5380 |
12/07/2019 | 98.80p | 98.80p | 94.00p | 98.00p | 106841 |
11/07/2019 | 96.80p | 98.60p | 95.05p | 97.00p | 374395 |
10/07/2019 | 96.00p | 98.00p | 95.60p | 97.80p | 42242 |
09/07/2019 | 94.80p | 96.00p | 92.75p | 96.00p | 210592 |
08/07/2019 | 91.20p | 94.40p | 91.00p | 93.00p | 294687 |
05/07/2019 | 87.80p | 89.80p | 87.60p | 89.00p | 108060 |
04/07/2019 | 80.80p | 89.00p | 80.80p | 86.20p | 57375 |
03/07/2019 | 81.40p | 83.00p | 80.60p | 83.00p | 386688 |
02/07/2019 | 85.00p | 85.00p | 79.40p | 81.40p | 286789 |
01/07/2019 | 79.20p | 84.60p | 79.20p | 81.40p | 2348146 |
28/06/2019 | 82.60p | 85.00p | 81.40p | 82.00p | 162114 |
27/06/2019 | 85.00p | 85.00p | 81.80p | 83.00p | 103975 |
26/06/2019 | 85.00p | 85.00p | 81.20p | 82.80p | 286069 |
25/06/2019 | 85.00p | 85.00p | 81.00p | 81.60p | 358167 |
24/06/2019 | 81.40p | 83.20p | 79.80p | 82.00p | 270579 |
21/06/2019 | 77.00p | 79.40p | 76.19p | 77.20p | 3823955 |
20/06/2019 | 76.80p | 77.40p | 76.20p | 76.80p | 640632 |
19/06/2019 | 76.40p | 78.00p | 76.20p | 77.20p | 641782 |
18/06/2019 | 76.20p | 81.00p | 76.00p | 76.60p | 428284 |
17/06/2019 | 75.60p | 77.80p | 75.60p | 76.00p | 136684 |
14/06/2019 | 76.00p | 78.40p | 74.20p | 76.60p | 286320 |
13/06/2019 | 77.00p | 79.38p | 76.00p | 76.00p | 19069 |
12/06/2019 | 74.40p | 85.00p | 74.40p | 77.00p | 203102 |
11/06/2019 | 76.40p | 78.00p | 76.00p | 76.00p | 154975 |
10/06/2019 | 73.80p | 77.60p | 73.80p | 77.60p | 81218 |
07/06/2019 | 74.20p | 77.40p | 74.20p | 76.00p | 124414 |
06/06/2019 | 76.20p | 77.00p | 74.20p | 77.00p | 50848 |
05/06/2019 | 80.00p | 80.20p | 73.60p | 75.00p | 446487 |
04/06/2019 | 82.40p | 85.40p | 80.00p | 80.00p | 72024 |
03/06/2019 | 82.40p | 85.40p | 82.00p | 83.00p | 54370 |
31/05/2019 | 82.00p | 85.20p | 82.00p | 84.00p | 126090 |
30/05/2019 | 82.00p | 85.00p | 82.00p | 83.00p | 25166 |
29/05/2019 | 83.20p | 86.00p | 82.00p | 82.20p | 93032 |
28/05/2019 | 82.00p | 83.60p | 82.00p | 83.00p | 32075 |
24/05/2019 | 82.00p | 86.20p | 82.00p | 84.00p | 37114 |
23/05/2019 | 87.00p | 90.72p | 81.40p | 82.00p | 207088 |
22/05/2019 | 92.00p | 95.60p | 88.00p | 88.00p | 84315 |
21/05/2019 | 97.00p | 97.20p | 92.22p | 93.80p | 52614 |
20/05/2019 | 98.00p | 98.55p | 97.00p | 97.00p | 297644 |
17/05/2019 | 98.40p | 101.80p | 98.20p | 100.00p | 71993 |
16/05/2019 | 105.00p | 107.73p | 98.00p | 98.40p | 59045 |
15/05/2019 | 108.00p | 111.00p | 105.00p | 107.50p | 31947 |
14/05/2019 | 109.00p | 109.50p | 108.50p | 109.25p | 249020 |
13/05/2019 | 110.00p | 112.50p | 109.00p | 109.00p | 28883 |
10/05/2019 | 106.00p | 115.50p | 106.00p | 115.50p | 514920 |
09/05/2019 | 105.00p | 109.00p | 105.00p | 109.00p | 22993 |
08/05/2019 | 106.50p | 108.72p | 105.00p | 106.75p | 55422 |
07/05/2019 | 105.00p | 109.50p | 105.00p | 108.00p | 40170 |
03/05/2019 | 107.00p | 112.50p | 105.50p | 110.00p | 1156035 |
02/05/2019 | 101.00p | 110.50p | 101.00p | 105.50p | 1510336 |
01/05/2019 | 96.40p | 102.25p | 96.40p | 102.25p | 1593121 |
30/04/2019 | 96.40p | 97.00p | 95.20p | 97.00p | 18428 |
29/04/2019 | 97.00p | 99.80p | 97.00p | 97.00p | 809512 |
26/04/2019 | 95.00p | 98.80p | 95.00p | 98.10p | 2753383 |
25/04/2019 | 95.00p | 95.80p | 94.40p | 95.80p | 14868 |
24/04/2019 | 96.00p | 100.29p | 95.00p | 97.40p | 20563 |
23/04/2019 | 100.00p | 101.00p | 96.00p | 96.80p | 42402 |
18/04/2019 | 96.20p | 101.00p | 96.20p | 101.00p | 6280 |
17/04/2019 | 97.00p | 98.96p | 94.34p | 96.00p | 132604 |
16/04/2019 | 97.20p | 97.96p | 96.40p | 97.00p | 106471 |
15/04/2019 | 93.00p | 98.05p | 93.00p | 96.60p | 65807 |
12/04/2019 | 97.60p | 98.30p | 95.00p | 96.40p | 80217 |
11/04/2019 | 94.00p | 99.00p | 93.00p | 97.40p | 588178 |
10/04/2019 | 85.00p | 93.80p | 84.00p | 93.00p | 11218686 |
09/04/2019 | 87.20p | 87.20p | 84.00p | 85.40p | 68458 |
08/04/2019 | 90.00p | 90.95p | 86.70p | 86.70p | 75463 |
05/04/2019 | 91.00p | 91.80p | 89.74p | 90.50p | 50926 |
04/04/2019 | 94.00p | 94.00p | 89.00p | 90.00p | 164210 |
03/04/2019 | 95.20p | 96.75p | 90.00p | 92.80p | 199678 |
02/04/2019 | 103.00p | 103.00p | 95.00p | 96.40p | 39589 |
01/04/2019 | 105.00p | 107.03p | 101.53p | 103.00p | 50184 |
29/03/2019 | 108.60p | 110.75p | 105.80p | 105.80p | 55526 |
28/03/2019 | 106.20p | 110.00p | 105.05p | 106.70p | 5177 |
27/03/2019 | 115.00p | 115.00p | 105.60p | 108.60p | 133521 |
26/03/2019 | 117.00p | 118.20p | 112.25p | 112.40p | 75924 |
25/03/2019 | 115.00p | 118.00p | 115.00p | 118.00p | 23981 |
22/03/2019 | 116.20p | 117.90p | 116.07p | 117.90p | 15654 |
21/03/2019 | 120.00p | 120.00p | 113.00p | 116.30p | 120567 |
20/03/2019 | 121.20p | 125.00p | 121.20p | 125.00p | 39318 |
19/03/2019 | 117.20p | 120.00p | 117.20p | 118.10p | 19907 |
18/03/2019 | 112.40p | 121.00p | 112.40p | 121.00p | 318284 |
15/03/2019 | 122.00p | 122.00p | 112.00p | 112.00p | 131622 |
14/03/2019 | 121.80p | 124.52p | 118.20p | 118.20p | 23095 |
13/03/2019 | 122.20p | 124.00p | 119.25p | 123.00p | 127701 |
12/03/2019 | 125.20p | 126.50p | 118.60p | 124.00p | 115617 |
11/03/2019 | 127.00p | 128.80p | 119.90p | 122.00p | 126456 |
08/03/2019 | 133.30p | 134.90p | 133.30p | 134.60p | 6000 |
07/03/2019 | 138.60p | 139.16p | 132.00p | 133.40p | 77894 |
06/03/2019 | 139.86p | 140.70p | 139.20p | 140.70p | 17070 |
05/03/2019 | 145.20p | 145.57p | 141.80p | 141.80p | 18231 |
04/03/2019 | 149.40p | 153.00p | 144.20p | 145.70p | 38867 |
01/03/2019 | 147.20p | 151.10p | 146.00p | 148.20p | 24239 |
28/02/2019 | 148.00p | 150.70p | 146.20p | 147.00p | 125154 |
27/02/2019 | 148.00p | 150.50p | 148.00p | 150.50p | 3079 |
26/02/2019 | 148.00p | 154.80p | 148.00p | 151.60p | 23274 |
25/02/2019 | 148.60p | 151.50p | 148.00p | 151.50p | 3823 |
22/02/2019 | 148.80p | 152.91p | 148.20p | 150.30p | 28620 |
21/02/2019 | 155.00p | 155.00p | 148.80p | 149.30p | 31478 |
20/02/2019 | 148.00p | 151.00p | 148.00p | 150.00p | 74214 |
19/02/2019 | 149.00p | 151.00p | 148.60p | 150.50p | 49388 |
18/02/2019 | 148.00p | 151.80p | 148.00p | 150.10p | 10039 |
15/02/2019 | 148.00p | 152.00p | 148.00p | 150.40p | 39992 |
14/02/2019 | 158.60p | 158.60p | 148.00p | 148.00p | 11814 |
13/02/2019 | 158.80p | 158.80p | 151.78p | 152.00p | 166995 |
12/02/2019 | 160.00p | 160.00p | 149.80p | 153.80p | 1689 |
11/02/2019 | 149.40p | 154.00p | 149.40p | 152.70p | 6721 |
08/02/2019 | 148.00p | 155.40p | 148.00p | 155.00p | 30233 |
07/02/2019 | 148.00p | 153.10p | 148.00p | 153.10p | 5349 |
06/02/2019 | 148.40p | 150.00p | 148.40p | 148.40p | 2190 |
05/02/2019 | 157.60p | 157.60p | 150.32p | 153.00p | 9679 |
04/02/2019 | 153.00p | 153.20p | 148.20p | 150.50p | 38024 |
01/02/2019 | 148.00p | 151.20p | 148.00p | 150.20p | 11075 |
31/01/2019 | 148.00p | 155.40p | 148.00p | 150.00p | 21333 |
30/01/2019 | 148.40p | 151.57p | 148.00p | 148.00p | 12313 |
29/01/2019 | 158.00p | 158.00p | 150.12p | 158.00p | 20953 |
28/01/2019 | 149.40p | 153.00p | 148.00p | 148.00p | 49100 |
25/01/2019 | 148.00p | 153.23p | 148.00p | 152.80p | 3739 |
24/01/2019 | 151.80p | 151.80p | 149.20p | 150.30p | 12652 |
23/01/2019 | 155.00p | 155.00p | 150.00p | 153.60p | 33589 |
22/01/2019 | 152.40p | 152.40p | 149.80p | 151.60p | 15187 |
21/01/2019 | 152.20p | 154.80p | 152.20p | 153.80p | 707 |
18/01/2019 | 152.00p | 156.20p | 152.00p | 153.00p | 15798 |
17/01/2019 | 154.00p | 154.00p | 152.00p | 152.00p | 2260 |
16/01/2019 | 154.80p | 156.92p | 154.60p | 156.30p | 6983 |
15/01/2019 | 152.00p | 159.60p | 152.00p | 159.60p | 2059 |
14/01/2019 | 161.80p | 161.80p | 155.00p | 155.00p | 9490 |
11/01/2019 | 155.20p | 160.80p | 155.00p | 160.80p | 67555 |
10/01/2019 | 159.00p | 159.00p | 153.00p | 156.40p | 36529 |
09/01/2019 | 149.00p | 157.00p | 149.00p | 156.20p | 5195 |
08/01/2019 | 152.40p | 157.00p | 152.40p | 157.00p | 393 |
07/01/2019 | 154.60p | 157.00p | 152.37p | 157.00p | 33514 |
04/01/2019 | 157.00p | 161.20p | 155.52p | 158.80p | 20309 |
03/01/2019 | 152.80p | 160.00p | 152.10p | 154.00p | 39655 |
02/01/2019 | 146.80p | 163.00p | 136.20p | 162.40p | 72500 |
31/12/2018 | 137.20p | 145.10p | 137.20p | 145.10p | 5069 |
28/12/2018 | 130.00p | 147.00p | 125.80p | 146.40p | 86651 |
27/12/2018 | 158.60p | 161.60p | 157.20p | 159.20p | 8931 |
24/12/2018 | 159.40p | 159.40p | 156.60p | 156.60p | 6252 |
21/12/2018 | 163.00p | 165.00p | 162.43p | 165.00p | 20691 |
20/12/2018 | 167.80p | 167.80p | 165.00p | 165.00p | 5106 |
19/12/2018 | 163.40p | 169.40p | 159.58p | 167.20p | 54476 |
18/12/2018 | 161.00p | 161.20p | 157.00p | 161.00p | 13032 |
17/12/2018 | 158.40p | 161.00p | 155.58p | 161.00p | 3489 |
14/12/2018 | 154.00p | 154.68p | 154.00p | 154.00p | 1897 |
13/12/2018 | 156.80p | 156.80p | 154.00p | 154.00p | 350 |
12/12/2018 | 156.00p | 156.60p | 154.00p | 155.20p | 12747 |
11/12/2018 | 157.40p | 157.40p | 154.00p | 154.00p | 48337 |
10/12/2018 | 154.00p | 155.38p | 154.00p | 154.00p | 23034 |
07/12/2018 | 156.00p | 157.33p | 154.00p | 154.20p | 11785 |
06/12/2018 | 156.20p | 157.60p | 156.00p | 156.90p | 3619 |
05/12/2018 | 160.00p | 160.00p | 153.80p | 158.00p | 70856 |
04/12/2018 | 157.00p | 160.00p | 154.40p | 158.70p | 21355 |
03/12/2018 | 158.00p | 158.40p | 155.30p | 157.10p | 9031 |
30/11/2018 | 154.00p | 156.03p | 154.00p | 154.60p | 11287 |
29/11/2018 | 155.40p | 156.20p | 153.97p | 155.30p | 6102 |
28/11/2018 | 152.00p | 154.58p | 152.00p | 154.00p | 27380 |
27/11/2018 | 155.00p | 155.20p | 153.78p | 154.20p | 18746 |
26/11/2018 | 151.00p | 152.80p | 151.00p | 152.80p | 176 |
23/11/2018 | 153.00p | 153.80p | 151.20p | 153.00p | 13248 |
22/11/2018 | 152.00p | 152.47p | 152.00p | 152.00p | 888 |
21/11/2018 | 151.00p | 153.80p | 151.00p | 153.80p | 55954 |
20/11/2018 | 151.20p | 152.68p | 151.00p | 152.00p | 3170 |
19/11/2018 | 150.00p | 152.80p | 149.99p | 151.00p | 6926 |
16/11/2018 | 151.20p | 151.80p | 151.00p | 151.80p | 51352 |
15/11/2018 | 151.40p | 154.80p | 150.00p | 154.80p | 71584 |
14/11/2018 | 151.20p | 154.40p | 151.00p | 151.80p | 33771 |
13/11/2018 | 153.60p | 153.92p | 150.60p | 151.50p | 366085 |
12/11/2018 | 150.40p | 153.52p | 150.40p | 151.40p | 8001 |
09/11/2018 | 152.60p | 156.04p | 149.60p | 150.00p | 38328 |
08/11/2018 | 151.20p | 151.90p | 151.20p | 151.90p | 4111 |
07/11/2018 | 153.40p | 154.00p | 150.00p | 152.80p | 23446 |
06/11/2018 | 152.40p | 154.34p | 152.00p | 152.20p | 17235 |
05/11/2018 | 151.40p | 152.82p | 151.40p | 152.40p | 7354 |
02/11/2018 | 152.80p | 152.80p | 147.80p | 150.00p | 67155 |
01/11/2018 | 148.80p | 152.60p | 148.00p | 148.00p | 438687 |
31/10/2018 | 146.00p | 148.00p | 145.00p | 146.00p | 811917 |
30/10/2018 | 148.60p | 148.60p | 145.20p | 145.70p | 13709 |
29/10/2018 | 149.00p | 149.00p | 145.20p | 145.20p | 5136 |
26/10/2018 | 145.00p | 145.72p | 145.00p | 145.20p | 3690 |
25/10/2018 | 145.00p | 152.00p | 145.00p | 152.00p | 20902 |
24/10/2018 | 150.60p | 152.00p | 145.00p | 152.00p | 3247 |
23/10/2018 | 145.60p | 149.40p | 145.00p | 145.90p | 20516 |
22/10/2018 | 145.60p | 151.47p | 145.00p | 146.90p | 21048 |
19/10/2018 | 147.00p | 150.52p | 145.00p | 147.80p | 12785 |
18/10/2018 | 146.20p | 148.50p | 146.20p | 147.20p | 17013 |
17/10/2018 | 145.40p | 151.04p | 142.20p | 147.00p | 30669 |
16/10/2018 | 142.00p | 152.20p | 142.00p | 152.20p | 23007 |
15/10/2018 | 154.00p | 156.69p | 141.20p | 142.00p | 46632 |
*Close Price adjusted for both dividends and splits