Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2019 | 84.50p | 84.50p | 82.70p | 84.50p | 5000 |
17/07/2019 | 84.50p | 84.50p | 82.66p | 84.50p | 9189 |
16/07/2019 | 84.50p | 84.50p | 82.66p | 84.50p | 39455 |
15/07/2019 | 84.50p | 84.50p | 82.66p | 84.50p | 108451 |
12/07/2019 | 84.50p | 84.50p | 82.65p | 84.50p | 43895 |
11/07/2019 | 84.50p | 84.50p | 82.63p | 84.50p | 46427 |
10/07/2019 | 84.50p | 84.50p | 82.63p | 84.50p | 35173 |
09/07/2019 | 84.00p | 84.50p | 82.63p | 84.50p | 50872 |
08/07/2019 | 84.00p | 84.00p | 82.00p | 84.00p | 123999 |
05/07/2019 | 84.50p | 84.50p | 82.00p | 84.00p | 33828 |
04/07/2019 | 85.50p | 85.50p | 83.00p | 84.50p | 46017 |
03/07/2019 | 86.00p | 86.00p | 84.00p | 85.50p | 26216 |
02/07/2019 | 86.00p | 86.00p | 83.00p | 86.00p | 30232 |
01/07/2019 | 86.00p | 86.00p | 84.20p | 86.00p | 26445 |
28/06/2019 | 86.00p | 86.00p | 84.04p | 86.00p | 8432 |
27/06/2019 | 86.00p | 86.00p | 84.00p | 86.00p | 16939 |
26/06/2019 | 86.00p | 86.00p | 84.75p | 86.00p | 10000 |
25/06/2019 | 86.50p | 86.50p | 84.00p | 86.00p | 14747 |
24/06/2019 | 87.00p | 87.00p | 85.00p | 86.50p | 12604 |
21/06/2019 | 87.00p | 87.00p | 84.00p | 86.50p | 26851 |
20/06/2019 | 88.00p | 88.00p | 85.00p | 87.00p | 20885 |
19/06/2019 | 88.00p | 88.00p | 87.10p | 88.00p | 1142 |
18/06/2019 | 87.50p | 88.00p | 86.00p | 88.00p | 8537 |
17/06/2019 | 87.50p | 87.50p | 84.00p | 87.50p | 16186 |
14/06/2019 | 87.50p | 87.50p | 85.00p | 87.50p | 28815 |
13/06/2019 | 87.50p | 87.50p | 85.00p | 87.50p | 5290 |
12/06/2019 | 88.50p | 88.50p | 86.25p | 87.50p | 48036 |
11/06/2019 | 88.50p | 88.50p | 86.00p | 88.50p | 22800 |
10/06/2019 | 87.50p | 88.50p | 86.20p | 88.50p | 10141 |
07/06/2019 | 88.00p | 89.95p | 85.50p | 87.50p | 84233 |
06/06/2019 | 85.00p | 85.79p | 84.25p | 85.75p | 32252 |
05/06/2019 | 84.50p | 85.00p | 83.00p | 85.00p | 12354 |
04/06/2019 | 84.50p | 84.50p | 83.00p | 84.50p | 77492 |
03/06/2019 | 84.50p | 84.50p | 83.00p | 84.50p | 20143 |
31/05/2019 | 84.50p | 84.50p | 83.42p | 84.50p | 45860 |
30/05/2019 | 86.00p | 86.00p | 84.00p | 85.00p | 127361 |
29/05/2019 | 86.50p | 86.50p | 84.00p | 86.00p | 9563 |
28/05/2019 | 86.50p | 86.50p | 84.00p | 86.50p | 12063 |
24/05/2019 | 86.50p | 86.50p | 83.00p | 86.50p | 21149 |
23/05/2019 | 87.00p | 87.00p | 85.00p | 86.50p | 36244 |
22/05/2019 | 87.00p | 87.00p | 86.65p | 87.00p | 562 |
21/05/2019 | 87.00p | 87.00p | 85.04p | 87.00p | 30092 |
20/05/2019 | 87.00p | 87.00p | 85.00p | 87.00p | 13248 |
17/05/2019 | 87.00p | 87.00p | 85.04p | 87.00p | 64000 |
16/05/2019 | 87.00p | 87.00p | 85.04p | 87.00p | 1625 |
15/05/2019 | 87.00p | 87.00p | 86.78p | 87.00p | 223 |
14/05/2019 | 87.00p | 87.00p | 85.50p | 87.00p | 55577 |
13/05/2019 | 87.00p | 87.96p | 86.85p | 87.00p | 7320 |
10/05/2019 | 89.00p | 89.00p | 85.00p | 87.00p | 30340 |
09/05/2019 | 90.00p | 90.00p | 87.00p | 90.00p | 13293 |
08/05/2019 | 91.00p | 91.00p | 88.04p | 90.00p | 32346 |
07/05/2019 | 91.50p | 91.50p | 87.50p | 91.00p | 18942 |
03/05/2019 | 91.50p | 92.20p | 90.00p | 91.50p | 18248 |
02/05/2019 | 91.50p | 91.50p | 90.00p | 91.50p | 9647 |
01/05/2019 | 91.50p | 91.50p | 90.00p | 91.50p | 46211 |
30/04/2019 | 91.50p | 91.50p | 90.00p | 91.50p | 55132 |
29/04/2019 | 91.50p | 92.35p | 90.45p | 91.50p | 58937 |
26/04/2019 | 91.50p | 92.37p | 90.45p | 91.50p | 35348 |
25/04/2019 | 91.50p | 92.37p | 90.53p | 91.50p | 7752 |
24/04/2019 | 91.50p | 92.50p | 90.53p | 91.50p | 33029 |
23/04/2019 | 90.00p | 91.50p | 89.35p | 91.50p | 88555 |
18/04/2019 | 89.00p | 91.00p | 89.00p | 89.50p | 302150 |
17/04/2019 | 89.00p | 90.87p | 87.65p | 89.00p | 18718 |
16/04/2019 | 89.00p | 91.00p | 87.60p | 89.00p | 37873 |
15/04/2019 | 88.00p | 90.00p | 87.60p | 89.00p | 38306 |
12/04/2019 | 88.00p | 89.00p | 87.60p | 88.00p | 36766 |
11/04/2019 | 88.00p | 88.93p | 87.60p | 88.00p | 11800 |
10/04/2019 | 87.50p | 88.93p | 87.42p | 88.00p | 7761 |
09/04/2019 | 87.50p | 89.00p | 86.45p | 87.50p | 122731 |
08/04/2019 | 87.50p | 89.00p | 86.45p | 87.50p | 33891 |
05/04/2019 | 87.50p | 89.00p | 86.00p | 87.50p | 123084 |
04/04/2019 | 87.50p | 89.00p | 86.00p | 87.50p | 42216 |
03/04/2019 | 86.50p | 91.00p | 86.15p | 87.50p | 21146 |
02/04/2019 | 86.00p | 86.50p | 85.25p | 86.50p | 37720 |
01/04/2019 | 84.50p | 86.80p | 83.00p | 86.00p | 143116 |
29/03/2019 | 87.50p | 87.50p | 84.47p | 84.50p | 108128 |
28/03/2019 | 87.50p | 87.50p | 85.00p | 87.50p | 9085 |
27/03/2019 | 88.50p | 88.50p | 85.00p | 88.00p | 14022 |
26/03/2019 | 89.50p | 89.50p | 86.00p | 88.50p | 10151 |
25/03/2019 | 89.50p | 89.50p | 87.00p | 89.50p | 11047 |
22/03/2019 | 91.00p | 91.00p | 89.00p | 89.50p | 42249 |
21/03/2019 | 91.50p | 91.50p | 89.00p | 91.00p | 16875 |
20/03/2019 | 91.00p | 91.00p | 89.00p | 91.00p | 35084 |
19/03/2019 | 91.00p | 91.00p | 89.50p | 91.00p | 114740 |
18/03/2019 | 91.00p | 91.00p | 89.50p | 91.00p | 14684 |
15/03/2019 | 91.00p | 91.00p | 89.50p | 91.00p | 38867 |
14/03/2019 | 91.00p | 91.00p | 88.00p | 91.00p | 48335 |
13/03/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 25000 |
12/03/2019 | 91.00p | 91.00p | 89.00p | 91.00p | 8555 |
11/03/2019 | 91.00p | 91.00p | 89.00p | 91.00p | 5706 |
08/03/2019 | 91.50p | 91.50p | 89.00p | 91.50p | 120946 |
07/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 21407 |
06/03/2019 | 91.50p | 91.50p | 89.00p | 91.50p | 4117 |
05/03/2019 | 91.50p | 91.50p | 91.10p | 91.50p | 12438 |
04/03/2019 | 91.50p | 91.50p | 89.00p | 91.50p | 14173 |
01/03/2019 | 91.50p | 91.50p | 89.00p | 91.50p | 16166 |
28/02/2019 | 91.50p | 91.50p | 91.20p | 91.50p | 2716 |
27/02/2019 | 91.50p | 91.75p | 89.50p | 91.50p | 35454 |
26/02/2019 | 91.50p | 91.50p | 89.50p | 91.50p | 4502 |
25/02/2019 | 91.50p | 91.50p | 89.26p | 91.50p | 3022 |
22/02/2019 | 91.50p | 91.50p | 89.20p | 91.50p | 24367 |
21/02/2019 | 91.00p | 91.50p | 89.00p | 91.50p | 69733 |
20/02/2019 | 91.00p | 91.00p | 88.00p | 91.00p | 95626 |
19/02/2019 | 91.00p | 91.00p | 89.00p | 91.00p | 15757 |
18/02/2019 | 91.00p | 91.00p | 89.00p | 91.00p | 3912 |
15/02/2019 | 91.00p | 91.00p | 89.00p | 91.00p | 40973 |
14/02/2019 | 91.00p | 91.00p | 89.00p | 91.00p | 28314 |
13/02/2019 | 91.00p | 91.00p | 89.40p | 91.00p | 9770 |
12/02/2019 | 91.00p | 91.14p | 89.40p | 91.00p | 15086 |
11/02/2019 | 91.00p | 91.00p | 89.40p | 91.00p | 23121 |
08/02/2019 | 91.00p | 91.00p | 89.84p | 91.00p | 29998 |
07/02/2019 | 91.00p | 91.00p | 89.84p | 91.00p | 9850 |
06/02/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 10000 |
05/02/2019 | 91.00p | 91.16p | 89.00p | 91.00p | 18690 |
04/02/2019 | 91.00p | 91.00p | 89.00p | 91.00p | 210496 |
01/02/2019 | 92.10p | 92.10p | 89.43p | 91.00p | 29314 |
31/01/2019 | 92.10p | 92.10p | 89.60p | 92.10p | 114360 |
30/01/2019 | 92.10p | 92.10p | 90.15p | 92.10p | 1906 |
29/01/2019 | 92.70p | 92.70p | 90.00p | 92.10p | 9488 |
28/01/2019 | 94.00p | 94.00p | 92.45p | 92.70p | 1250 |
25/01/2019 | 94.00p | 94.00p | 93.98p | 94.00p | 4865 |
24/01/2019 | 94.00p | 94.50p | 90.00p | 94.00p | 30170 |
23/01/2019 | 94.00p | 94.00p | 91.70p | 94.00p | 13059 |
22/01/2019 | 94.00p | 94.00p | 91.70p | 94.00p | 6288 |
21/01/2019 | 94.00p | 94.00p | 91.70p | 94.00p | 19828 |
18/01/2019 | 94.00p | 94.00p | 91.75p | 94.00p | 12644 |
17/01/2019 | 94.00p | 94.10p | 91.75p | 94.00p | 11534 |
16/01/2019 | 94.00p | 94.50p | 91.75p | 94.00p | 31625 |
15/01/2019 | 94.00p | 94.00p | 91.65p | 94.00p | 7706 |
14/01/2019 | 94.00p | 95.60p | 92.00p | 94.00p | 8872 |
11/01/2019 | 93.50p | 94.20p | 91.60p | 94.00p | 14625 |
10/01/2019 | 93.50p | 94.40p | 90.70p | 93.50p | 18021 |
09/01/2019 | 93.50p | 94.55p | 92.02p | 93.50p | 7458 |
08/01/2019 | 93.50p | 93.50p | 92.02p | 93.50p | 7672 |
07/01/2019 | 93.50p | 94.62p | 92.00p | 93.50p | 17159 |
04/01/2019 | 92.50p | 95.10p | 90.77p | 93.50p | 27046 |
03/01/2019 | 92.50p | 92.50p | 88.99p | 92.50p | 2821 |
02/01/2019 | 92.50p | 94.66p | 88.99p | 92.50p | 6608 |
31/12/2018 | 92.50p | 94.67p | 92.50p | 92.50p | 5244 |
28/12/2018 | 92.50p | 94.67p | 92.50p | 92.50p | 1584 |
27/12/2018 | 92.50p | 92.50p | 88.99p | 92.50p | 2306 |
24/12/2018 | 92.50p | 94.74p | 92.50p | 92.50p | 3000 |
21/12/2018 | 92.50p | 94.79p | 90.60p | 92.50p | 1585 |
20/12/2018 | 92.50p | 94.84p | 90.60p | 92.50p | 19053 |
19/12/2018 | 92.50p | 92.50p | 90.61p | 92.50p | 8000 |
18/12/2018 | 92.50p | 94.95p | 90.61p | 92.50p | 20106 |
17/12/2018 | 92.50p | 95.00p | 90.60p | 92.50p | 7797 |
14/12/2018 | 92.50p | 95.09p | 90.55p | 92.50p | 15747 |
13/12/2018 | 93.50p | 96.00p | 92.50p | 92.50p | 92220 |
12/12/2018 | 93.50p | 96.10p | 90.44p | 93.50p | 9502 |
11/12/2018 | 93.00p | 96.11p | 90.13p | 93.50p | 7689 |
10/12/2018 | 93.00p | 96.30p | 89.21p | 93.00p | 20738 |
07/12/2018 | 93.00p | 96.30p | 89.00p | 93.00p | 105718 |
06/12/2018 | 93.00p | 96.31p | 89.00p | 93.00p | 46973 |
05/12/2018 | 93.00p | 96.33p | 90.60p | 93.00p | 30426 |
04/12/2018 | 96.00p | 100.00p | 92.80p | 93.00p | 87994 |
03/12/2018 | 88.50p | 100.00p | 88.50p | 96.00p | 117474 |
30/11/2018 | 83.40p | 90.00p | 83.40p | 88.50p | 60868 |
29/11/2018 | 83.40p | 85.40p | 82.75p | 83.40p | 29881 |
28/11/2018 | 83.40p | 85.40p | 82.54p | 83.40p | 20843 |
27/11/2018 | 83.40p | 83.40p | 82.44p | 83.40p | 10138 |
26/11/2018 | 83.20p | 85.20p | 82.36p | 83.40p | 36505 |
23/11/2018 | 82.00p | 84.00p | 81.60p | 82.50p | 20234 |
22/11/2018 | 82.00p | 84.00p | 81.54p | 82.00p | 16036 |
21/11/2018 | 82.00p | 84.00p | 81.50p | 82.00p | 9114 |
20/11/2018 | 82.00p | 84.00p | 81.50p | 82.00p | 32562 |
19/11/2018 | 82.00p | 84.00p | 82.00p | 82.00p | 17793 |
16/11/2018 | 82.00p | 84.00p | 80.85p | 82.00p | 44450 |
15/11/2018 | 82.00p | 83.38p | 80.85p | 82.00p | 6601 |
14/11/2018 | 82.00p | 83.52p | 80.81p | 82.00p | 7569 |
13/11/2018 | 82.00p | 82.00p | 80.80p | 82.00p | 102031 |
12/11/2018 | 82.00p | 84.00p | 80.80p | 82.00p | 1980 |
09/11/2018 | 82.00p | 84.00p | 80.80p | 82.00p | 2461 |
08/11/2018 | 82.00p | 83.80p | 80.70p | 82.00p | 14685 |
07/11/2018 | 82.00p | 83.80p | 80.68p | 82.00p | 6939 |
06/11/2018 | 82.00p | 83.80p | 80.68p | 82.00p | 17539 |
05/11/2018 | 82.00p | 84.00p | 80.60p | 82.00p | 2924 |
02/11/2018 | 82.00p | 84.00p | 80.60p | 82.00p | 14860 |
01/11/2018 | 82.00p | 83.96p | 80.60p | 82.00p | 11247 |
31/10/2018 | 82.00p | 84.00p | 80.27p | 82.00p | 50216 |
30/10/2018 | 82.00p | 83.96p | 80.25p | 82.00p | 23385 |
29/10/2018 | 82.00p | 83.96p | 80.16p | 82.00p | 302293 |
26/10/2018 | 82.00p | 83.40p | 80.05p | 82.00p | 30983 |
25/10/2018 | 82.00p | 82.90p | 80.04p | 82.00p | 65842 |
24/10/2018 | 82.00p | 82.90p | 80.26p | 82.00p | 44450 |
23/10/2018 | 82.00p | 82.90p | 80.26p | 82.00p | 34074 |
22/10/2018 | 82.00p | 82.90p | 80.00p | 82.00p | 14352 |
19/10/2018 | 82.00p | 82.90p | 80.00p | 82.00p | 28838 |
18/10/2018 | 82.50p | 82.80p | 80.00p | 82.00p | 109073 |
17/10/2018 | 82.50p | 82.85p | 81.00p | 82.50p | 29113 |
16/10/2018 | 82.50p | 82.87p | 81.25p | 82.50p | 26974 |
15/10/2018 | 83.50p | 83.75p | 80.00p | 82.50p | 73122 |
12/10/2018 | 83.50p | 83.99p | 82.48p | 83.50p | 118689 |
11/10/2018 | 83.50p | 84.00p | 83.50p | 83.50p | 26062 |
10/10/2018 | 86.00p | 86.00p | 84.00p | 86.00p | 16695 |
09/10/2018 | 86.00p | 86.00p | 84.04p | 86.00p | 13528 |
08/10/2018 | 86.00p | 86.00p | 84.04p | 86.00p | 13008 |
05/10/2018 | 86.00p | 86.00p | 84.04p | 86.00p | 18500 |
04/10/2018 | 86.50p | 86.50p | 84.00p | 86.00p | 21832 |
03/10/2018 | 87.00p | 87.00p | 85.21p | 86.50p | 36556 |
*Close Price adjusted for both dividends and splits