Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/10/2018 | 87.00p | 87.90p | 85.28p | 87.00p | 31870 |
01/10/2018 | 87.00p | 87.00p | 85.28p | 87.00p | 8075 |
28/09/2018 | 87.00p | 87.92p | 85.28p | 87.00p | 12285 |
27/09/2018 | 87.00p | 87.92p | 85.26p | 87.00p | 8915 |
26/09/2018 | 87.00p | 87.94p | 85.26p | 87.00p | 7992 |
25/09/2018 | 87.00p | 87.95p | 85.25p | 87.00p | 19806 |
24/09/2018 | 87.00p | 87.99p | 85.40p | 87.00p | 159108 |
21/09/2018 | 87.00p | 88.36p | 86.55p | 87.00p | 32247 |
20/09/2018 | 87.00p | 88.96p | 87.00p | 87.00p | 13472 |
19/09/2018 | 87.00p | 87.03p | 87.00p | 87.00p | 30872 |
18/09/2018 | 87.00p | 87.00p | 87.00p | 87.00p | 75000 |
17/09/2018 | 87.00p | 87.00p | 86.80p | 87.00p | 26872 |
14/09/2018 | 87.00p | 87.00p | 86.80p | 87.00p | 3409 |
13/09/2018 | 87.00p | 87.99p | 85.97p | 87.00p | 11114 |
12/09/2018 | 87.00p | 87.99p | 87.00p | 87.00p | 5000 |
11/09/2018 | 87.00p | 87.99p | 85.97p | 87.00p | 13519 |
10/09/2018 | 87.00p | 87.99p | 85.97p | 87.00p | 26822 |
07/09/2018 | 87.00p | 87.00p | 85.97p | 87.00p | 19600 |
06/09/2018 | 87.00p | 88.00p | 85.97p | 87.00p | 40609 |
05/09/2018 | 87.00p | 88.00p | 85.97p | 87.00p | 16965 |
04/09/2018 | 88.00p | 88.33p | 88.00p | 88.00p | 20127 |
03/09/2018 | 88.50p | 88.99p | 87.73p | 88.50p | 7886 |
31/08/2018 | 88.50p | 88.50p | 87.09p | 88.50p | 8280 |
30/08/2018 | 88.50p | 88.99p | 87.73p | 88.50p | 16138 |
29/08/2018 | 88.50p | 88.50p | 87.72p | 88.50p | 5505 |
28/08/2018 | 88.50p | 88.99p | 87.72p | 88.50p | 41343 |
24/08/2018 | 88.50p | 88.50p | 87.71p | 88.50p | 6990 |
23/08/2018 | 88.50p | 88.99p | 87.71p | 88.50p | 16273 |
22/08/2018 | 89.00p | 89.00p | 87.47p | 88.50p | 14948 |
21/08/2018 | 89.00p | 89.00p | 87.62p | 89.00p | 325 |
20/08/2018 | 89.00p | 91.00p | 87.62p | 89.00p | 8097 |
17/08/2018 | 88.50p | 88.50p | 87.62p | 88.50p | 19078 |
16/08/2018 | 88.00p | 89.00p | 86.61p | 88.50p | 29242 |
15/08/2018 | 88.00p | 88.00p | 86.60p | 88.00p | 13655 |
14/08/2018 | 88.00p | 89.00p | 86.60p | 88.00p | 15606 |
13/08/2018 | 88.50p | 88.50p | 87.45p | 88.00p | 17921 |
10/08/2018 | 89.00p | 91.00p | 89.00p | 89.00p | 6080 |
09/08/2018 | 89.00p | 89.00p | 87.61p | 89.00p | 5429 |
08/08/2018 | 88.50p | 91.00p | 87.00p | 89.00p | 27921 |
07/08/2018 | 88.00p | 90.00p | 86.61p | 88.50p | 24366 |
06/08/2018 | 88.00p | 89.56p | 86.61p | 88.00p | 3960 |
03/08/2018 | 88.00p | 89.56p | 86.61p | 88.00p | 2421 |
02/08/2018 | 88.00p | 89.56p | 86.61p | 88.00p | 9570 |
01/08/2018 | 88.00p | 89.56p | 86.50p | 88.00p | 3794 |
31/07/2018 | 88.00p | 89.56p | 86.10p | 88.00p | 126694 |
30/07/2018 | 88.00p | 88.00p | 86.10p | 88.00p | 62022 |
27/07/2018 | 88.00p | 88.00p | 86.10p | 88.00p | 2174 |
26/07/2018 | 88.00p | 88.00p | 86.10p | 88.00p | 21494 |
25/07/2018 | 88.00p | 88.80p | 86.10p | 88.00p | 74530 |
24/07/2018 | 88.00p | 88.80p | 86.01p | 88.00p | 31004 |
23/07/2018 | 88.00p | 88.80p | 86.00p | 88.00p | 152468 |
20/07/2018 | 88.00p | 88.80p | 86.06p | 88.00p | 73022 |
19/07/2018 | 88.00p | 88.80p | 86.05p | 88.00p | 33876 |
18/07/2018 | 87.50p | 88.80p | 86.05p | 88.00p | 12289 |
17/07/2018 | 88.00p | 88.25p | 86.04p | 87.50p | 25437 |
16/07/2018 | 88.00p | 88.45p | 88.00p | 88.00p | 17420 |
13/07/2018 | 88.00p | 88.50p | 86.04p | 88.00p | 4491 |
12/07/2018 | 88.00p | 88.49p | 86.04p | 88.00p | 15248 |
11/07/2018 | 89.00p | 91.00p | 87.00p | 88.00p | 14886 |
10/07/2018 | 89.00p | 89.75p | 87.00p | 89.00p | 57484 |
09/07/2018 | 90.00p | 90.73p | 89.00p | 89.00p | 3243 |
06/07/2018 | 90.00p | 90.00p | 88.00p | 90.00p | 17992 |
05/07/2018 | 90.00p | 90.75p | 88.03p | 90.00p | 11870 |
04/07/2018 | 90.00p | 90.75p | 88.03p | 90.00p | 624 |
03/07/2018 | 90.00p | 90.99p | 90.00p | 90.00p | 22165 |
02/07/2018 | 90.00p | 91.00p | 88.03p | 90.00p | 14001 |
29/06/2018 | 90.00p | 91.40p | 88.05p | 90.00p | 81320 |
28/06/2018 | 90.00p | 90.00p | 88.04p | 90.00p | 3996 |
27/06/2018 | 92.50p | 92.50p | 89.03p | 90.50p | 47924 |
26/06/2018 | 93.00p | 93.00p | 91.04p | 93.00p | 75740 |
25/06/2018 | 93.00p | 93.00p | 91.11p | 93.00p | 38052 |
22/06/2018 | 93.00p | 93.00p | 91.11p | 93.00p | 27215 |
21/06/2018 | 93.00p | 93.00p | 91.45p | 93.00p | 10244 |
20/06/2018 | 93.00p | 94.34p | 91.45p | 93.00p | 11140 |
19/06/2018 | 93.00p | 93.00p | 91.45p | 93.00p | 16476 |
18/06/2018 | 93.00p | 94.35p | 91.45p | 93.00p | 23909 |
15/06/2018 | 93.00p | 94.35p | 91.45p | 93.00p | 142385 |
14/06/2018 | 93.00p | 93.00p | 91.43p | 93.00p | 307 |
13/06/2018 | 93.00p | 94.45p | 91.43p | 93.00p | 6030 |
12/06/2018 | 93.00p | 94.47p | 91.43p | 93.00p | 5496 |
11/06/2018 | 93.00p | 94.47p | 91.43p | 93.00p | 6334 |
08/06/2018 | 93.00p | 94.49p | 91.42p | 93.00p | 20036 |
07/06/2018 | 93.00p | 94.49p | 91.41p | 93.00p | 18838 |
06/06/2018 | 93.00p | 94.50p | 91.89p | 93.00p | 75386 |
05/06/2018 | 93.00p | 94.75p | 91.00p | 93.00p | 106836 |
04/06/2018 | 93.00p | 94.75p | 92.20p | 93.00p | 21754 |
01/06/2018 | 93.00p | 93.65p | 92.51p | 93.00p | 22185 |
31/05/2018 | 93.00p | 95.00p | 93.00p | 93.00p | 338295 |
30/05/2018 | 93.00p | 95.00p | 93.00p | 93.00p | 78821 |
29/05/2018 | 92.00p | 95.00p | 92.00p | 93.00p | 15485 |
25/05/2018 | 92.00p | 92.00p | 92.00p | 92.00p | 39300 |
24/05/2018 | 92.00p | 94.00p | 92.00p | 92.00p | 9553 |
23/05/2018 | 92.00p | 94.00p | 92.00p | 92.00p | 96202 |
22/05/2018 | 92.00p | 94.00p | 92.00p | 92.00p | 20593 |
21/05/2018 | 92.00p | 94.00p | 91.77p | 92.00p | 24016 |
18/05/2018 | 92.00p | 94.00p | 91.51p | 92.00p | 22791 |
17/05/2018 | 92.00p | 93.96p | 91.21p | 92.00p | 220626 |
16/05/2018 | 92.00p | 93.96p | 91.15p | 92.00p | 5496 |
15/05/2018 | 92.00p | 93.96p | 91.08p | 92.00p | 45458 |
14/05/2018 | 92.00p | 93.96p | 91.06p | 92.00p | 17429 |
11/05/2018 | 92.00p | 94.00p | 91.03p | 92.00p | 20600 |
10/05/2018 | 92.00p | 94.00p | 90.51p | 92.00p | 160217 |
09/05/2018 | 92.00p | 93.96p | 90.36p | 92.00p | 111397 |
08/05/2018 | 92.00p | 94.00p | 90.05p | 92.00p | 49572 |
04/05/2018 | 90.00p | 91.96p | 88.56p | 91.50p | 48819 |
03/05/2018 | 90.00p | 91.96p | 90.00p | 90.00p | 8355 |
02/05/2018 | 90.00p | 91.60p | 88.06p | 90.00p | 144992 |
01/05/2018 | 90.00p | 90.37p | 90.00p | 90.00p | 43830 |
30/04/2018 | 90.00p | 90.44p | 88.04p | 90.00p | 25450 |
27/04/2018 | 90.00p | 90.48p | 88.00p | 90.00p | 87018 |
26/04/2018 | 90.00p | 90.49p | 90.00p | 90.00p | 16841 |
25/04/2018 | 90.00p | 90.50p | 90.00p | 90.00p | 7715 |
24/04/2018 | 91.00p | 91.00p | 89.16p | 90.00p | 12839 |
23/04/2018 | 91.00p | 91.00p | 89.15p | 91.00p | 9625 |
20/04/2018 | 91.00p | 91.00p | 89.15p | 91.00p | 13089 |
19/04/2018 | 91.00p | 91.00p | 89.00p | 91.00p | 31987 |
18/04/2018 | 91.00p | 91.00p | 89.12p | 91.00p | 34314 |
17/04/2018 | 91.00p | 91.00p | 89.12p | 91.00p | 36900 |
16/04/2018 | 91.00p | 91.05p | 89.12p | 91.00p | 45817 |
13/04/2018 | 91.00p | 91.09p | 89.12p | 91.00p | 21583 |
12/04/2018 | 91.00p | 91.12p | 89.11p | 91.00p | 13208 |
11/04/2018 | 91.00p | 91.13p | 89.00p | 91.00p | 55612 |
10/04/2018 | 91.00p | 91.13p | 89.00p | 91.00p | 36136 |
09/04/2018 | 90.50p | 90.70p | 89.03p | 90.50p | 18679 |
06/04/2018 | 90.50p | 91.00p | 90.00p | 90.50p | 52802 |
05/04/2018 | 91.00p | 91.00p | 89.03p | 90.50p | 30234 |
04/04/2018 | 92.00p | 92.00p | 90.01p | 91.00p | 82100 |
03/04/2018 | 92.00p | 92.49p | 90.01p | 92.00p | 31070 |
29/03/2018 | 92.00p | 92.00p | 90.01p | 92.00p | 36422 |
28/03/2018 | 92.40p | 92.40p | 90.00p | 92.00p | 16175 |
27/03/2018 | 92.50p | 92.50p | 90.05p | 92.40p | 33825 |
26/03/2018 | 92.50p | 93.00p | 90.05p | 92.50p | 26203 |
23/03/2018 | 92.50p | 93.00p | 90.05p | 92.50p | 11270 |
22/03/2018 | 92.50p | 93.00p | 90.05p | 92.50p | 24903 |
21/03/2018 | 92.50p | 92.50p | 90.00p | 92.50p | 24278 |
20/03/2018 | 92.50p | 93.42p | 90.00p | 92.50p | 22573 |
19/03/2018 | 92.50p | 93.50p | 90.00p | 92.50p | 28733 |
16/03/2018 | 92.50p | 93.64p | 90.50p | 92.50p | 14944 |
15/03/2018 | 92.50p | 93.69p | 90.66p | 92.50p | 12229 |
14/03/2018 | 92.50p | 93.80p | 90.66p | 92.50p | 7164 |
13/03/2018 | 92.50p | 92.50p | 90.71p | 92.50p | 22045 |
12/03/2018 | 92.50p | 93.90p | 90.71p | 92.50p | 13193 |
09/03/2018 | 92.50p | 93.90p | 90.62p | 92.50p | 19808 |
08/03/2018 | 92.50p | 92.50p | 90.61p | 92.50p | 1000 |
07/03/2018 | 92.50p | 92.50p | 90.61p | 92.50p | 24927 |
06/03/2018 | 92.50p | 93.90p | 92.50p | 92.50p | 3134 |
05/03/2018 | 92.50p | 93.90p | 92.50p | 92.50p | 3385 |
02/03/2018 | 92.50p | 93.90p | 90.61p | 92.50p | 5756 |
01/03/2018 | 92.50p | 94.00p | 90.61p | 92.50p | 24753 |
28/02/2018 | 92.50p | 94.00p | 91.00p | 92.50p | 4880 |
27/02/2018 | 92.50p | 94.35p | 92.03p | 92.50p | 31087 |
26/02/2018 | 92.50p | 94.45p | 92.03p | 92.50p | 37735 |
23/02/2018 | 92.50p | 94.49p | 92.03p | 92.50p | 3037 |
22/02/2018 | 92.50p | 92.50p | 92.03p | 92.50p | 1100 |
21/02/2018 | 92.50p | 94.50p | 92.03p | 92.50p | 1085 |
20/02/2018 | 92.50p | 92.50p | 92.03p | 92.50p | 12059 |
19/02/2018 | 92.50p | 94.95p | 92.00p | 92.50p | 23947 |
16/02/2018 | 90.50p | 94.95p | 90.50p | 92.50p | 23587 |
15/02/2018 | 90.50p | 92.50p | 89.51p | 90.50p | 18083 |
14/02/2018 | 90.50p | 92.50p | 89.36p | 90.50p | 13917 |
13/02/2018 | 90.50p | 92.70p | 89.35p | 90.50p | 9522 |
12/02/2018 | 90.50p | 92.95p | 89.30p | 90.50p | 16689 |
09/02/2018 | 86.00p | 92.95p | 84.00p | 90.50p | 35111 |
08/02/2018 | 88.50p | 93.00p | 87.51p | 90.50p | 68810 |
07/02/2018 | 85.50p | 91.00p | 85.50p | 88.50p | 43653 |
06/02/2018 | 85.50p | 88.00p | 83.00p | 85.50p | 80636 |
05/02/2018 | 89.50p | 91.00p | 85.00p | 85.50p | 78070 |
02/02/2018 | 91.50p | 91.75p | 90.00p | 90.50p | 61053 |
01/02/2018 | 92.50p | 92.50p | 90.00p | 91.50p | 141434 |
31/01/2018 | 93.50p | 94.73p | 92.00p | 92.50p | 11085 |
30/01/2018 | 94.00p | 94.73p | 92.00p | 93.50p | 44872 |
29/01/2018 | 94.50p | 96.74p | 92.74p | 94.00p | 33462 |
26/01/2018 | 94.50p | 96.74p | 93.08p | 94.50p | 17306 |
25/01/2018 | 94.50p | 94.50p | 92.00p | 94.50p | 44101 |
24/01/2018 | 94.50p | 96.75p | 93.01p | 94.50p | 15831 |
23/01/2018 | 94.50p | 96.75p | 92.86p | 94.50p | 12589 |
22/01/2018 | 94.50p | 94.50p | 92.81p | 94.50p | 9570 |
19/01/2018 | 94.50p | 96.95p | 92.76p | 94.50p | 10298 |
18/01/2018 | 94.50p | 94.50p | 92.75p | 94.50p | 24289 |
17/01/2018 | 94.50p | 96.95p | 94.50p | 94.50p | 17542 |
16/01/2018 | 94.50p | 96.95p | 94.50p | 94.50p | 23580 |
15/01/2018 | 94.50p | 96.95p | 94.50p | 94.50p | 204016 |
12/01/2018 | 94.50p | 97.00p | 94.50p | 94.50p | 5179 |
11/01/2018 | 94.50p | 97.00p | 94.50p | 94.50p | 5777 |
10/01/2018 | 94.50p | 97.00p | 94.26p | 94.50p | 4703 |
09/01/2018 | 94.50p | 97.00p | 94.15p | 94.50p | 11168 |
08/01/2018 | 94.50p | 97.00p | 94.01p | 94.50p | 267263 |
05/01/2018 | 94.50p | 94.50p | 93.71p | 94.50p | 19873 |
04/01/2018 | 94.50p | 96.95p | 93.60p | 94.50p | 11155 |
03/01/2018 | 94.50p | 96.95p | 93.60p | 94.50p | 31464 |
02/01/2018 | 92.50p | 95.00p | 91.96p | 93.50p | 45852 |
29/12/2017 | 93.00p | 93.00p | 91.96p | 93.00p | 48821 |
28/12/2017 | 93.00p | 94.96p | 91.96p | 93.00p | 10088 |
27/12/2017 | 93.00p | 94.96p | 91.86p | 93.00p | 10606 |
22/12/2017 | 93.00p | 93.00p | 91.81p | 93.00p | 4104 |
21/12/2017 | 92.50p | 95.00p | 90.78p | 93.00p | 43494 |
20/12/2017 | 91.50p | 94.00p | 90.44p | 92.50p | 16180 |
19/12/2017 | 91.50p | 93.25p | 89.51p | 91.50p | 10568 |
18/12/2017 | 91.50p | 93.00p | 89.51p | 91.50p | 27516 |
15/12/2017 | 91.50p | 93.00p | 89.50p | 91.50p | 2248 |
*Close Price adjusted for both dividends and splits