Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/07/2019 | 95.00p | 95.57p | 94.69p | 95.40p | 43818 |
05/07/2019 | 94.88p | 95.40p | 94.88p | 95.40p | 9252 |
04/07/2019 | 95.20p | 95.50p | 94.80p | 95.30p | 159370 |
03/07/2019 | 95.80p | 95.80p | 94.20p | 95.30p | 77585 |
02/07/2019 | 94.62p | 96.23p | 94.20p | 95.70p | 22762 |
01/07/2019 | 94.80p | 95.49p | 93.92p | 95.40p | 94642 |
28/06/2019 | 94.80p | 96.30p | 94.80p | 95.80p | 58142 |
27/06/2019 | 96.80p | 96.80p | 95.63p | 95.80p | 9013 |
26/06/2019 | 95.20p | 96.69p | 95.00p | 95.90p | 508964 |
25/06/2019 | 96.70p | 96.70p | 95.00p | 95.90p | 19937 |
24/06/2019 | 95.00p | 96.80p | 95.00p | 95.90p | 167455 |
21/06/2019 | 96.00p | 97.20p | 94.85p | 96.10p | 96719 |
20/06/2019 | 94.60p | 96.09p | 93.50p | 95.20p | 101250 |
19/06/2019 | 93.11p | 94.60p | 93.11p | 93.90p | 37546 |
18/06/2019 | 93.60p | 94.20p | 93.06p | 93.60p | 87884 |
17/06/2019 | 93.71p | 93.71p | 92.80p | 93.20p | 136916 |
14/06/2019 | 92.80p | 93.90p | 92.80p | 93.70p | 54976 |
13/06/2019 | 92.70p | 93.82p | 92.40p | 93.60p | 35637 |
12/06/2019 | 92.87p | 94.00p | 92.87p | 93.60p | 158688 |
11/06/2019 | 93.00p | 94.02p | 92.32p | 93.60p | 133158 |
10/06/2019 | 92.99p | 93.40p | 92.09p | 93.40p | 317973 |
07/06/2019 | 92.20p | 93.00p | 92.01p | 93.00p | 63028 |
06/06/2019 | 92.27p | 93.96p | 92.01p | 93.10p | 23854 |
05/06/2019 | 92.00p | 93.00p | 92.00p | 93.00p | 19861 |
04/06/2019 | 91.81p | 92.40p | 91.80p | 92.40p | 35094 |
03/06/2019 | 92.00p | 92.90p | 91.80p | 92.90p | 56253 |
31/05/2019 | 92.40p | 92.98p | 92.00p | 92.90p | 152192 |
30/05/2019 | 91.80p | 93.43p | 91.80p | 93.10p | 91754 |
29/05/2019 | 91.85p | 93.00p | 91.80p | 93.00p | 113750 |
28/05/2019 | 92.45p | 93.00p | 91.80p | 93.00p | 78877 |
24/05/2019 | 91.98p | 92.90p | 91.81p | 92.90p | 73876 |
23/05/2019 | 92.00p | 92.65p | 92.00p | 92.20p | 73240 |
22/05/2019 | 92.80p | 93.20p | 92.22p | 93.20p | 19767 |
21/05/2019 | 92.40p | 93.20p | 92.00p | 93.20p | 160725 |
20/05/2019 | 92.80p | 93.60p | 92.53p | 93.60p | 68547 |
17/05/2019 | 93.00p | 93.44p | 92.40p | 92.90p | 97809 |
16/05/2019 | 93.00p | 93.40p | 92.60p | 93.40p | 129238 |
15/05/2019 | 93.60p | 93.80p | 93.02p | 93.80p | 64755 |
14/05/2019 | 93.29p | 93.80p | 93.00p | 93.80p | 110693 |
13/05/2019 | 93.00p | 93.70p | 93.00p | 93.70p | 217723 |
10/05/2019 | 92.80p | 93.70p | 92.64p | 93.70p | 297279 |
09/05/2019 | 92.88p | 92.88p | 92.27p | 92.70p | 62552 |
08/05/2019 | 92.20p | 93.50p | 92.10p | 93.50p | 107117 |
07/05/2019 | 92.25p | 92.90p | 92.25p | 92.60p | 166927 |
03/05/2019 | 92.47p | 93.20p | 91.40p | 93.20p | 53955 |
02/05/2019 | 92.57p | 93.50p | 92.57p | 93.50p | 49717 |
01/05/2019 | 92.20p | 92.60p | 92.20p | 92.60p | 39419 |
30/04/2019 | 92.20p | 92.60p | 92.05p | 92.60p | 410261 |
29/04/2019 | 92.13p | 92.50p | 92.03p | 92.50p | 53125 |
26/04/2019 | 92.40p | 92.91p | 91.82p | 92.90p | 102745 |
25/04/2019 | 93.38p | 93.60p | 92.62p | 93.60p | 194636 |
24/04/2019 | 93.20p | 93.40p | 92.87p | 93.30p | 261947 |
23/04/2019 | 93.40p | 93.90p | 92.83p | 93.90p | 128615 |
18/04/2019 | 93.05p | 93.10p | 92.80p | 93.10p | 111184 |
17/04/2019 | 93.00p | 93.16p | 92.81p | 93.00p | 204117 |
16/04/2019 | 93.80p | 93.80p | 92.92p | 93.10p | 221000 |
15/04/2019 | 94.60p | 94.60p | 92.60p | 93.30p | 339274 |
12/04/2019 | 93.00p | 93.30p | 92.60p | 93.30p | 94825 |
11/04/2019 | 93.40p | 93.46p | 92.60p | 92.90p | 132290 |
10/04/2019 | 93.00p | 94.40p | 92.66p | 92.90p | 235278 |
09/04/2019 | 93.00p | 93.80p | 92.30p | 93.80p | 337450 |
08/04/2019 | 93.07p | 93.79p | 93.00p | 93.70p | 81852 |
05/04/2019 | 93.20p | 93.90p | 93.10p | 93.80p | 71332 |
04/04/2019 | 93.07p | 93.92p | 93.00p | 93.70p | 68747 |
03/04/2019 | 93.25p | 94.19p | 93.00p | 94.00p | 58100 |
02/04/2019 | 93.00p | 94.04p | 92.80p | 93.80p | 106400 |
01/04/2019 | 93.00p | 93.99p | 93.00p | 93.80p | 149951 |
29/03/2019 | 93.07p | 94.60p | 93.07p | 94.00p | 395412 |
28/03/2019 | 94.27p | 94.35p | 93.00p | 94.00p | 93281 |
27/03/2019 | 94.40p | 94.40p | 93.85p | 94.10p | 130904 |
26/03/2019 | 94.45p | 94.60p | 93.83p | 94.10p | 132537 |
25/03/2019 | 94.50p | 94.50p | 93.83p | 94.10p | 56716 |
22/03/2019 | 94.20p | 94.60p | 93.60p | 94.10p | 22365 |
21/03/2019 | 94.00p | 94.20p | 93.64p | 93.90p | 88414 |
20/03/2019 | 94.00p | 94.19p | 93.56p | 93.80p | 13915 |
19/03/2019 | 93.88p | 93.88p | 93.20p | 93.50p | 55603 |
18/03/2019 | 93.18p | 94.00p | 93.18p | 93.50p | 24528 |
15/03/2019 | 93.00p | 93.88p | 93.00p | 93.50p | 30212 |
14/03/2019 | 94.00p | 94.00p | 93.00p | 93.80p | 85550 |
13/03/2019 | 92.80p | 93.34p | 92.60p | 93.30p | 40523 |
12/03/2019 | 92.12p | 93.30p | 92.12p | 93.30p | 10195 |
11/03/2019 | 92.50p | 93.10p | 92.10p | 93.10p | 51488 |
08/03/2019 | 92.00p | 92.50p | 92.00p | 92.00p | 87065 |
07/03/2019 | 92.60p | 92.80p | 92.00p | 92.40p | 75649 |
06/03/2019 | 92.60p | 92.77p | 92.00p | 92.50p | 135183 |
05/03/2019 | 92.40p | 93.20p | 91.20p | 93.20p | 51636 |
04/03/2019 | 92.60p | 92.70p | 92.60p | 92.70p | 73894 |
01/03/2019 | 92.80p | 93.85p | 92.79p | 93.30p | 168281 |
28/02/2019 | 92.72p | 93.20p | 92.69p | 92.90p | 209765 |
27/02/2019 | 92.60p | 92.82p | 92.60p | 92.80p | 48041 |
26/02/2019 | 92.85p | 92.90p | 92.62p | 92.90p | 163965 |
25/02/2019 | 92.80p | 92.92p | 92.61p | 92.80p | 112431 |
22/02/2019 | 92.87p | 93.40p | 92.80p | 93.40p | 46388 |
21/02/2019 | 92.82p | 93.30p | 92.82p | 93.30p | 24994 |
20/02/2019 | 92.80p | 93.74p | 92.80p | 93.30p | 87183 |
19/02/2019 | 92.99p | 93.30p | 92.99p | 93.30p | 13500 |
18/02/2019 | 92.87p | 93.40p | 92.81p | 93.40p | 23477 |
15/02/2019 | 92.80p | 93.40p | 92.80p | 93.40p | 40028 |
14/02/2019 | 92.80p | 93.94p | 92.80p | 93.40p | 122218 |
13/02/2019 | 93.03p | 93.40p | 93.03p | 93.40p | 335484 |
12/02/2019 | 93.18p | 93.40p | 92.83p | 93.40p | 73783 |
11/02/2019 | 92.84p | 93.40p | 92.80p | 93.40p | 30739 |
08/02/2019 | 92.40p | 93.00p | 92.40p | 93.00p | 256609 |
07/02/2019 | 92.79p | 93.10p | 92.43p | 93.10p | 44410 |
06/02/2019 | 93.51p | 93.51p | 92.62p | 93.00p | 32071 |
05/02/2019 | 92.43p | 93.20p | 92.43p | 93.20p | 10817 |
04/02/2019 | 92.40p | 92.89p | 92.05p | 92.70p | 65442 |
01/02/2019 | 92.20p | 93.10p | 92.20p | 93.10p | 58406 |
31/01/2019 | 92.75p | 93.40p | 92.75p | 93.40p | 10714 |
30/01/2019 | 92.50p | 93.00p | 92.45p | 93.00p | 26231 |
29/01/2019 | 92.00p | 92.90p | 92.00p | 92.90p | 20706 |
28/01/2019 | 92.00p | 92.75p | 91.80p | 92.40p | 31561 |
25/01/2019 | 91.80p | 93.00p | 91.80p | 93.00p | 15850 |
24/01/2019 | 92.82p | 92.90p | 91.80p | 92.90p | 50905 |
23/01/2019 | 91.80p | 92.60p | 91.80p | 92.60p | 25726 |
22/01/2019 | 92.00p | 92.81p | 91.80p | 92.70p | 50092 |
21/01/2019 | 93.07p | 93.07p | 92.00p | 93.00p | 9648 |
18/01/2019 | 93.08p | 94.60p | 93.05p | 93.30p | 143509 |
17/01/2019 | 92.00p | 93.00p | 92.00p | 93.00p | 7640 |
16/01/2019 | 93.00p | 94.60p | 93.00p | 93.30p | 7050 |
15/01/2019 | 92.00p | 93.00p | 92.00p | 93.00p | 9185 |
14/01/2019 | 92.84p | 94.00p | 92.84p | 93.00p | 1895 |
11/01/2019 | 92.00p | 93.00p | 92.00p | 93.00p | 186078 |
10/01/2019 | 93.15p | 93.15p | 92.00p | 93.00p | 38999 |
09/01/2019 | 92.03p | 93.30p | 92.03p | 93.30p | 25147 |
08/01/2019 | 93.00p | 94.31p | 92.03p | 93.30p | 25376 |
07/01/2019 | 93.17p | 93.30p | 92.00p | 93.30p | 124757 |
04/01/2019 | 93.33p | 93.33p | 92.21p | 93.30p | 3498 |
03/01/2019 | 92.62p | 92.62p | 92.58p | 92.60p | 16675 |
02/01/2019 | 93.27p | 93.27p | 92.60p | 92.60p | 16920 |
31/12/2018 | 93.39p | 93.80p | 93.02p | 93.80p | 8133 |
28/12/2018 | 93.39p | 93.60p | 93.39p | 93.60p | 5002 |
27/12/2018 | 92.60p | 93.39p | 92.40p | 93.10p | 19712 |
24/12/2018 | 93.39p | 93.39p | 92.60p | 93.30p | 7524 |
21/12/2018 | 92.80p | 93.20p | 92.20p | 93.20p | 34995 |
20/12/2018 | 93.00p | 93.30p | 92.60p | 93.30p | 72057 |
19/12/2018 | 93.82p | 94.00p | 93.00p | 93.40p | 357436 |
18/12/2018 | 93.20p | 93.40p | 93.00p | 93.40p | 9813 |
17/12/2018 | 93.40p | 93.66p | 93.40p | 93.40p | 123912 |
14/12/2018 | 93.40p | 93.70p | 93.40p | 93.70p | 45694 |
13/12/2018 | 94.00p | 94.00p | 93.59p | 94.00p | 575920 |
12/12/2018 | 93.20p | 94.30p | 93.20p | 94.30p | 26267 |
11/12/2018 | 93.80p | 93.80p | 92.94p | 93.60p | 20035 |
10/12/2018 | 93.40p | 93.60p | 93.20p | 93.30p | 94353 |
07/12/2018 | 93.20p | 93.40p | 93.01p | 93.30p | 55134 |
06/12/2018 | 94.00p | 94.22p | 93.22p | 94.10p | 13327 |
05/12/2018 | 94.20p | 94.50p | 94.00p | 94.30p | 22538 |
04/12/2018 | 94.36p | 94.40p | 94.20p | 94.40p | 72650 |
03/12/2018 | 94.40p | 94.60p | 94.20p | 94.50p | 31927 |
30/11/2018 | 93.20p | 94.30p | 93.20p | 94.10p | 8177 |
29/11/2018 | 93.20p | 94.30p | 93.20p | 94.30p | 19099 |
28/11/2018 | 93.80p | 94.06p | 93.00p | 93.70p | 38954 |
27/11/2018 | 94.00p | 94.00p | 93.00p | 93.50p | 5172 |
26/11/2018 | 93.20p | 93.70p | 93.20p | 93.70p | 18410 |
23/11/2018 | 93.00p | 94.20p | 93.00p | 94.20p | 22528 |
22/11/2018 | 93.00p | 93.60p | 93.00p | 93.60p | 23337 |
21/11/2018 | 93.20p | 93.55p | 92.78p | 93.50p | 22354 |
20/11/2018 | 93.80p | 93.80p | 93.40p | 93.50p | 53608 |
19/11/2018 | 94.65p | 94.65p | 93.90p | 93.90p | 10360 |
16/11/2018 | 94.00p | 94.40p | 94.00p | 94.40p | 36819 |
15/11/2018 | 94.65p | 94.70p | 94.00p | 94.70p | 15131 |
14/11/2018 | 94.70p | 94.70p | 94.00p | 94.70p | 22358 |
13/11/2018 | 94.00p | 94.70p | 93.00p | 94.70p | 114572 |
12/11/2018 | 93.60p | 93.67p | 93.00p | 93.50p | 33010 |
09/11/2018 | 92.20p | 94.20p | 92.20p | 94.20p | 213846 |
08/11/2018 | 92.40p | 92.77p | 92.40p | 92.70p | 32976 |
07/11/2018 | 92.75p | 92.80p | 92.75p | 92.80p | 220032 |
06/11/2018 | 92.60p | 93.37p | 92.00p | 93.10p | 188628 |
05/11/2018 | 92.90p | 93.60p | 92.00p | 93.60p | 46098 |
02/11/2018 | 93.00p | 94.11p | 92.40p | 93.00p | 71337 |
01/11/2018 | 92.60p | 93.30p | 92.60p | 93.30p | 12669 |
31/10/2018 | 93.40p | 94.50p | 93.00p | 93.60p | 146285 |
30/10/2018 | 92.00p | 93.24p | 92.00p | 93.10p | 19344 |
29/10/2018 | 92.20p | 94.01p | 92.00p | 93.60p | 18469 |
26/10/2018 | 93.00p | 93.20p | 92.14p | 92.70p | 100653 |
25/10/2018 | 93.40p | 93.71p | 93.00p | 93.60p | 23378 |
24/10/2018 | 93.37p | 93.84p | 93.00p | 93.50p | 100925 |
23/10/2018 | 93.60p | 94.00p | 93.20p | 93.50p | 89390 |
22/10/2018 | 93.60p | 94.40p | 93.60p | 94.40p | 33457 |
19/10/2018 | 94.14p | 94.20p | 94.00p | 94.20p | 26180 |
18/10/2018 | 94.00p | 94.44p | 94.00p | 94.00p | 138582 |
17/10/2018 | 94.49p | 94.60p | 94.03p | 94.60p | 7422 |
16/10/2018 | 94.03p | 95.19p | 94.03p | 94.60p | 24910 |
15/10/2018 | 93.64p | 94.60p | 93.64p | 94.60p | 15207 |
12/10/2018 | 94.21p | 94.60p | 93.43p | 94.10p | 33908 |
11/10/2018 | 93.20p | 93.90p | 93.20p | 93.90p | 68070 |
10/10/2018 | 94.00p | 95.02p | 93.80p | 94.00p | 43063 |
09/10/2018 | 94.60p | 94.60p | 94.20p | 94.40p | 40325 |
08/10/2018 | 94.60p | 96.26p | 94.60p | 95.00p | 176823 |
05/10/2018 | 95.00p | 95.10p | 94.80p | 95.10p | 44523 |
04/10/2018 | 95.40p | 96.15p | 95.31p | 95.50p | 27704 |
03/10/2018 | 95.40p | 96.30p | 95.90p | 96.30p | 0 |
02/10/2018 | 95.40p | 96.40p | 95.40p | 95.90p | 23158 |
01/10/2018 | 95.40p | 97.54p | 95.40p | 97.10p | 34705 |
28/09/2018 | 95.44p | 96.20p | 95.40p | 96.20p | 23882 |
27/09/2018 | 96.41p | 96.41p | 95.44p | 96.20p | 14390 |
26/09/2018 | 96.53p | 96.53p | 96.00p | 96.50p | 13432 |
25/09/2018 | 96.00p | 96.50p | 96.00p | 96.50p | 51216 |
24/09/2018 | 96.00p | 96.55p | 95.80p | 96.50p | 107077 |
21/09/2018 | 96.55p | 96.55p | 96.00p | 96.50p | 61860 |
*Close Price adjusted for both dividends and splits