Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/05/2019 | 97.20p | 97.50p | 96.76p | 97.50p | 1239889 |
15/05/2019 | 96.80p | 97.30p | 95.60p | 97.30p | 1332879 |
14/05/2019 | 93.80p | 97.10p | 93.80p | 96.70p | 1750103 |
13/05/2019 | 93.30p | 94.00p | 92.08p | 93.40p | 799347 |
10/05/2019 | 92.80p | 93.50p | 92.40p | 93.50p | 584062 |
09/05/2019 | 92.80p | 94.09p | 92.48p | 93.00p | 543849 |
08/05/2019 | 92.70p | 93.70p | 92.40p | 93.30p | 598231 |
07/05/2019 | 94.00p | 94.00p | 92.85p | 93.00p | 564161 |
03/05/2019 | 94.00p | 94.00p | 92.40p | 92.80p | 330095 |
02/05/2019 | 94.00p | 94.00p | 93.00p | 93.30p | 383612 |
01/05/2019 | 93.50p | 94.00p | 93.00p | 93.60p | 723518 |
30/04/2019 | 94.20p | 95.00p | 93.68p | 94.00p | 1121254 |
29/04/2019 | 94.20p | 94.20p | 93.09p | 93.90p | 1246208 |
26/04/2019 | 92.90p | 94.20p | 92.57p | 93.70p | 1008380 |
25/04/2019 | 92.10p | 92.50p | 92.00p | 92.50p | 480410 |
24/04/2019 | 91.50p | 92.90p | 91.50p | 92.50p | 1424144 |
23/04/2019 | 92.20p | 92.40p | 91.25p | 92.10p | 415930 |
18/04/2019 | 91.00p | 92.40p | 90.90p | 92.00p | 788660 |
17/04/2019 | 92.30p | 92.30p | 90.80p | 92.30p | 766694 |
16/04/2019 | 91.70p | 92.30p | 90.93p | 91.20p | 432782 |
15/04/2019 | 92.20p | 92.30p | 90.22p | 91.80p | 1065747 |
12/04/2019 | 92.00p | 92.15p | 90.33p | 91.50p | 571804 |
11/04/2019 | 92.00p | 92.00p | 90.12p | 91.20p | 1485631 |
10/04/2019 | 91.40p | 92.00p | 90.77p | 91.20p | 572247 |
09/04/2019 | 91.20p | 92.00p | 90.91p | 91.20p | 553711 |
08/04/2019 | 91.70p | 92.00p | 91.25p | 92.00p | 2037995 |
05/04/2019 | 91.40p | 91.90p | 90.36p | 91.80p | 566521 |
04/04/2019 | 91.40p | 92.00p | 90.90p | 92.00p | 1224085 |
03/04/2019 | 91.00p | 91.40p | 90.36p | 91.30p | 714949 |
02/04/2019 | 90.50p | 90.70p | 89.73p | 90.70p | 649810 |
01/04/2019 | 90.00p | 90.00p | 88.70p | 90.00p | 1020410 |
29/03/2019 | 89.30p | 89.84p | 88.15p | 88.50p | 838664 |
28/03/2019 | 87.90p | 89.90p | 87.90p | 89.60p | 621782 |
27/03/2019 | 88.50p | 89.31p | 87.70p | 89.00p | 594281 |
26/03/2019 | 86.60p | 88.69p | 86.10p | 87.70p | 820354 |
25/03/2019 | 89.00p | 89.00p | 86.50p | 86.50p | 608429 |
22/03/2019 | 89.20p | 89.20p | 87.86p | 88.80p | 475066 |
21/03/2019 | 90.10p | 90.10p | 88.50p | 89.00p | 653720 |
20/03/2019 | 90.40p | 90.90p | 88.06p | 89.20p | 1410200 |
19/03/2019 | 90.80p | 91.00p | 90.40p | 90.40p | 383574 |
18/03/2019 | 90.40p | 90.80p | 89.30p | 90.80p | 759413 |
15/03/2019 | 90.00p | 90.40p | 88.90p | 90.40p | 1109678 |
14/03/2019 | 89.70p | 90.03p | 88.85p | 89.40p | 793976 |
13/03/2019 | 89.20p | 89.50p | 88.95p | 89.40p | 528695 |
12/03/2019 | 89.00p | 89.50p | 88.50p | 88.70p | 425722 |
11/03/2019 | 88.50p | 89.60p | 88.50p | 89.00p | 612727 |
08/03/2019 | 88.50p | 89.10p | 87.96p | 88.50p | 554356 |
07/03/2019 | 88.90p | 89.65p | 88.20p | 89.20p | 372241 |
06/03/2019 | 88.90p | 90.00p | 88.11p | 89.60p | 590331 |
05/03/2019 | 88.80p | 90.00p | 88.80p | 89.90p | 888668 |
04/03/2019 | 89.90p | 89.90p | 88.34p | 89.50p | 425588 |
01/03/2019 | 87.40p | 89.60p | 86.60p | 89.30p | 751719 |
28/02/2019 | 87.90p | 88.60p | 86.30p | 86.30p | 899221 |
27/02/2019 | 88.50p | 89.32p | 87.59p | 88.60p | 465156 |
26/02/2019 | 88.60p | 89.72p | 87.64p | 88.50p | 884916 |
25/02/2019 | 88.90p | 89.60p | 88.60p | 89.50p | 479220 |
22/02/2019 | 89.00p | 89.60p | 88.12p | 89.60p | 608659 |
21/02/2019 | 90.00p | 90.00p | 88.97p | 89.10p | 460993 |
20/02/2019 | 89.10p | 90.90p | 89.10p | 89.10p | 871249 |
19/02/2019 | 88.40p | 90.00p | 88.30p | 90.00p | 1337068 |
18/02/2019 | 87.50p | 89.40p | 87.50p | 89.40p | 517701 |
15/02/2019 | 87.90p | 88.90p | 86.72p | 88.90p | 624026 |
14/02/2019 | 86.60p | 87.90p | 86.60p | 87.70p | 737069 |
13/02/2019 | 86.00p | 87.70p | 86.00p | 87.50p | 664015 |
12/02/2019 | 87.00p | 88.42p | 86.56p | 87.00p | 520056 |
11/02/2019 | 87.00p | 88.60p | 87.00p | 87.00p | 647039 |
08/02/2019 | 87.00p | 87.73p | 86.60p | 87.60p | 479661 |
07/02/2019 | 86.30p | 88.50p | 86.30p | 87.40p | 404326 |
06/02/2019 | 88.80p | 88.80p | 87.70p | 87.70p | 571756 |
05/02/2019 | 88.10p | 88.80p | 86.50p | 88.30p | 523192 |
04/02/2019 | 88.40p | 89.39p | 86.60p | 86.80p | 577137 |
01/02/2019 | 89.20p | 89.40p | 86.80p | 89.40p | 1326169 |
31/01/2019 | 87.60p | 89.00p | 86.90p | 89.00p | 2185348 |
30/01/2019 | 85.30p | 87.70p | 85.30p | 87.50p | 2300759 |
29/01/2019 | 84.10p | 86.00p | 84.10p | 85.30p | 1309055 |
28/01/2019 | 84.00p | 85.30p | 84.00p | 84.50p | 802023 |
25/01/2019 | 84.20p | 85.11p | 84.20p | 84.90p | 724669 |
24/01/2019 | 83.50p | 84.80p | 83.50p | 84.40p | 708464 |
23/01/2019 | 84.00p | 84.40p | 83.20p | 84.40p | 421938 |
22/01/2019 | 84.70p | 85.40p | 84.00p | 84.10p | 520199 |
21/01/2019 | 85.20p | 85.64p | 84.70p | 85.20p | 954858 |
18/01/2019 | 84.20p | 85.60p | 84.20p | 85.40p | 886939 |
17/01/2019 | 84.60p | 85.50p | 84.10p | 84.10p | 356406 |
16/01/2019 | 83.00p | 85.00p | 83.00p | 84.50p | 858803 |
15/01/2019 | 84.00p | 84.94p | 83.00p | 83.00p | 553830 |
14/01/2019 | 86.20p | 86.35p | 84.00p | 84.50p | 660782 |
11/01/2019 | 86.00p | 88.00p | 85.98p | 86.20p | 577619 |
10/01/2019 | 86.00p | 88.00p | 86.00p | 86.00p | 828295 |
09/01/2019 | 86.80p | 88.00p | 86.80p | 87.70p | 454565 |
08/01/2019 | 87.70p | 88.00p | 86.60p | 87.00p | 1225192 |
07/01/2019 | 86.70p | 88.30p | 86.02p | 87.60p | 1703567 |
04/01/2019 | 84.70p | 87.75p | 84.70p | 86.10p | 674854 |
03/01/2019 | 85.80p | 86.00p | 84.80p | 85.20p | 294481 |
02/01/2019 | 85.50p | 85.80p | 84.00p | 84.70p | 370281 |
31/12/2018 | 85.50p | 85.50p | 84.10p | 85.20p | 208248 |
28/12/2018 | 85.40p | 85.54p | 84.20p | 84.20p | 624931 |
27/12/2018 | 84.80p | 85.55p | 84.38p | 85.50p | 240603 |
24/12/2018 | 83.60p | 85.50p | 83.60p | 85.50p | 193641 |
21/12/2018 | 84.00p | 85.00p | 83.30p | 85.00p | 1725018 |
20/12/2018 | 80.50p | 84.21p | 79.80p | 84.00p | 1139348 |
19/12/2018 | 80.30p | 82.00p | 80.04p | 81.00p | 911450 |
18/12/2018 | 81.00p | 81.33p | 80.00p | 80.40p | 824478 |
17/12/2018 | 81.80p | 82.00p | 80.08p | 81.70p | 398667 |
14/12/2018 | 79.60p | 81.00p | 79.60p | 81.00p | 685633 |
13/12/2018 | 79.80p | 80.51p | 78.95p | 79.90p | 742332 |
12/12/2018 | 79.50p | 80.70p | 78.70p | 80.00p | 862300 |
11/12/2018 | 81.10p | 81.10p | 79.70p | 80.00p | 900397 |
10/12/2018 | 81.10p | 81.10p | 80.00p | 80.50p | 704213 |
07/12/2018 | 79.40p | 81.10p | 79.21p | 81.10p | 427694 |
06/12/2018 | 80.50p | 82.09p | 78.60p | 79.40p | 816873 |
05/12/2018 | 81.10p | 82.40p | 80.50p | 81.30p | 545153 |
04/12/2018 | 81.60p | 83.30p | 81.10p | 81.20p | 791805 |
03/12/2018 | 84.00p | 84.80p | 81.70p | 81.70p | 908129 |
30/11/2018 | 84.10p | 85.00p | 83.40p | 83.40p | 624173 |
29/11/2018 | 85.90p | 85.90p | 83.97p | 84.00p | 324798 |
28/11/2018 | 85.50p | 85.70p | 84.50p | 85.10p | 443334 |
27/11/2018 | 83.70p | 85.00p | 83.70p | 84.90p | 377608 |
26/11/2018 | 83.40p | 84.10p | 83.40p | 84.10p | 283749 |
23/11/2018 | 84.30p | 84.65p | 83.40p | 83.40p | 351734 |
22/11/2018 | 83.40p | 84.80p | 83.00p | 83.40p | 793125 |
21/11/2018 | 83.40p | 84.05p | 83.00p | 83.40p | 554611 |
20/11/2018 | 82.90p | 84.00p | 82.03p | 83.40p | 650421 |
19/11/2018 | 84.60p | 84.60p | 83.00p | 83.10p | 250467 |
16/11/2018 | 82.60p | 84.90p | 82.08p | 84.90p | 583445 |
15/11/2018 | 84.90p | 84.90p | 82.30p | 83.00p | 811761 |
14/11/2018 | 86.90p | 86.90p | 84.11p | 85.50p | 1633683 |
13/11/2018 | 86.30p | 87.00p | 86.00p | 86.50p | 577087 |
12/11/2018 | 87.90p | 87.95p | 86.10p | 86.20p | 555535 |
09/11/2018 | 87.40p | 88.90p | 87.16p | 87.20p | 518836 |
08/11/2018 | 87.30p | 88.07p | 87.25p | 88.00p | 284456 |
07/11/2018 | 87.10p | 88.00p | 86.92p | 87.30p | 411469 |
06/11/2018 | 88.60p | 89.69p | 86.50p | 86.60p | 957614 |
05/11/2018 | 90.00p | 90.00p | 88.20p | 88.20p | 499089 |
02/11/2018 | 88.90p | 90.00p | 88.63p | 89.20p | 1070247 |
01/11/2018 | 86.80p | 90.00p | 86.34p | 90.00p | 641519 |
31/10/2018 | 88.00p | 88.00p | 86.40p | 86.80p | 729868 |
30/10/2018 | 86.30p | 88.00p | 86.11p | 87.50p | 732710 |
29/10/2018 | 85.50p | 87.10p | 85.50p | 86.40p | 594508 |
26/10/2018 | 85.70p | 85.70p | 85.20p | 85.50p | 613950 |
25/10/2018 | 85.60p | 86.00p | 85.00p | 86.00p | 523059 |
24/10/2018 | 85.90p | 85.97p | 85.20p | 85.80p | 498626 |
23/10/2018 | 85.90p | 86.00p | 84.33p | 86.00p | 575212 |
22/10/2018 | 85.50p | 85.91p | 84.56p | 85.60p | 908628 |
19/10/2018 | 84.30p | 85.40p | 84.10p | 84.80p | 801408 |
18/10/2018 | 85.80p | 85.80p | 83.60p | 84.60p | 1847012 |
17/10/2018 | 84.30p | 85.80p | 83.90p | 85.80p | 1486776 |
16/10/2018 | 84.00p | 85.20p | 83.70p | 83.80p | 831648 |
15/10/2018 | 83.80p | 84.92p | 83.57p | 84.00p | 611270 |
12/10/2018 | 84.00p | 84.30p | 83.38p | 83.90p | 660554 |
11/10/2018 | 85.00p | 85.00p | 83.56p | 84.30p | 920005 |
10/10/2018 | 85.50p | 85.50p | 84.20p | 84.60p | 555367 |
09/10/2018 | 84.80p | 85.50p | 84.53p | 85.00p | 1588832 |
08/10/2018 | 85.10p | 85.60p | 84.80p | 85.10p | 811827 |
05/10/2018 | 85.40p | 86.00p | 85.10p | 85.10p | 963053 |
04/10/2018 | 85.70p | 86.89p | 85.23p | 85.40p | 1080187 |
03/10/2018 | 86.90p | 86.90p | 85.60p | 85.80p | 1307844 |
02/10/2018 | 87.90p | 88.11p | 86.60p | 86.60p | 984567 |
01/10/2018 | 88.00p | 89.00p | 87.80p | 87.80p | 851596 |
28/09/2018 | 89.30p | 89.90p | 88.00p | 88.00p | 1605499 |
27/09/2018 | 89.30p | 89.70p | 89.01p | 89.30p | 753961 |
26/09/2018 | 89.50p | 90.30p | 89.20p | 89.40p | 1770398 |
25/09/2018 | 89.60p | 90.00p | 89.40p | 89.60p | 1575333 |
24/09/2018 | 89.60p | 91.56p | 89.50p | 89.60p | 635789 |
21/09/2018 | 89.80p | 90.11p | 89.52p | 90.00p | 999564 |
20/09/2018 | 89.80p | 90.40p | 89.80p | 89.80p | 758408 |
19/09/2018 | 90.00p | 90.33p | 89.80p | 89.80p | 574755 |
18/09/2018 | 90.00p | 90.50p | 89.84p | 90.00p | 917351 |
17/09/2018 | 90.10p | 90.50p | 89.82p | 90.40p | 456456 |
14/09/2018 | 90.70p | 90.80p | 89.96p | 90.00p | 595525 |
13/09/2018 | 90.30p | 91.02p | 90.10p | 90.80p | 351973 |
12/09/2018 | 90.30p | 91.02p | 90.30p | 91.00p | 514594 |
11/09/2018 | 90.90p | 91.31p | 90.00p | 90.20p | 1030789 |
10/09/2018 | 91.30p | 92.29p | 90.06p | 90.80p | 584727 |
07/09/2018 | 91.00p | 92.60p | 90.50p | 92.60p | 875196 |
06/09/2018 | 90.90p | 92.00p | 90.10p | 91.60p | 712650 |
05/09/2018 | 91.30p | 92.99p | 90.00p | 90.90p | 483967 |
04/09/2018 | 90.90p | 91.86p | 90.90p | 91.40p | 459301 |
03/09/2018 | 92.00p | 92.33p | 90.90p | 91.10p | 611773 |
31/08/2018 | 92.00p | 92.27p | 92.00p | 92.20p | 462505 |
30/08/2018 | 91.60p | 92.99p | 91.60p | 92.20p | 595859 |
29/08/2018 | 92.00p | 92.50p | 91.60p | 92.30p | 510885 |
28/08/2018 | 92.10p | 92.50p | 91.90p | 92.50p | 600587 |
24/08/2018 | 91.50p | 92.10p | 91.50p | 91.90p | 214263 |
23/08/2018 | 91.50p | 91.90p | 91.50p | 91.70p | 406787 |
22/08/2018 | 90.70p | 91.70p | 90.70p | 91.50p | 260430 |
21/08/2018 | 90.20p | 91.50p | 90.20p | 91.50p | 692512 |
20/08/2018 | 91.10p | 91.10p | 90.30p | 91.10p | 678367 |
17/08/2018 | 91.10p | 91.10p | 90.06p | 91.10p | 324050 |
16/08/2018 | 90.30p | 91.10p | 90.10p | 91.00p | 582730 |
15/08/2018 | 90.40p | 91.30p | 90.10p | 90.10p | 964317 |
14/08/2018 | 91.00p | 91.65p | 90.37p | 91.50p | 333204 |
13/08/2018 | 90.90p | 90.90p | 90.28p | 90.90p | 319520 |
10/08/2018 | 90.90p | 90.90p | 90.40p | 90.90p | 496111 |
09/08/2018 | 90.00p | 91.38p | 89.90p | 90.90p | 718928 |
08/08/2018 | 91.00p | 91.48p | 90.70p | 90.70p | 345191 |
07/08/2018 | 91.00p | 91.35p | 90.60p | 91.00p | 779867 |
06/08/2018 | 90.40p | 91.00p | 90.40p | 91.00p | 844380 |
03/08/2018 | 90.30p | 90.90p | 90.21p | 90.70p | 357792 |
02/08/2018 | 90.30p | 91.02p | 90.03p | 90.30p | 658011 |
01/08/2018 | 90.40p | 90.99p | 90.18p | 90.30p | 688629 |
*Close Price adjusted for both dividends and splits