Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2019 | 45.40p | 46.00p | 44.43p | 45.30p | 143019 |
11/07/2019 | 45.50p | 45.60p | 45.24p | 45.40p | 71751 |
10/07/2019 | 45.30p | 46.00p | 44.88p | 46.00p | 80808 |
09/07/2019 | 46.20p | 46.24p | 44.20p | 45.30p | 214138 |
08/07/2019 | 46.20p | 46.32p | 46.00p | 46.20p | 168978 |
05/07/2019 | 46.30p | 46.60p | 46.00p | 46.20p | 264522 |
04/07/2019 | 46.10p | 46.50p | 46.00p | 46.30p | 234762 |
03/07/2019 | 46.20p | 46.20p | 45.20p | 46.10p | 124460 |
02/07/2019 | 46.80p | 46.80p | 46.20p | 46.20p | 124041 |
01/07/2019 | 46.80p | 46.90p | 46.60p | 46.80p | 119795 |
28/06/2019 | 47.60p | 47.60p | 46.65p | 47.00p | 337092 |
27/06/2019 | 46.60p | 47.00p | 46.60p | 46.80p | 128622 |
26/06/2019 | 47.80p | 48.00p | 46.30p | 46.90p | 371207 |
25/06/2019 | 48.50p | 48.50p | 47.00p | 47.80p | 238074 |
24/06/2019 | 47.70p | 48.88p | 47.70p | 48.50p | 395095 |
21/06/2019 | 47.60p | 48.12p | 47.30p | 47.70p | 259289 |
20/06/2019 | 47.80p | 48.40p | 47.25p | 47.60p | 295307 |
19/06/2019 | 47.10p | 48.26p | 46.80p | 47.80p | 512124 |
18/06/2019 | 46.90p | 47.80p | 46.60p | 47.00p | 756548 |
17/06/2019 | 47.00p | 47.09p | 46.25p | 46.90p | 241121 |
14/06/2019 | 47.00p | 47.50p | 46.83p | 47.00p | 244825 |
13/06/2019 | 46.50p | 47.28p | 46.00p | 46.80p | 404690 |
12/06/2019 | 47.50p | 47.50p | 46.50p | 46.50p | 295489 |
11/06/2019 | 48.00p | 48.00p | 46.81p | 47.50p | 315881 |
10/06/2019 | 46.60p | 48.00p | 46.21p | 48.00p | 437384 |
07/06/2019 | 46.50p | 47.00p | 45.75p | 46.60p | 846339 |
06/06/2019 | 46.40p | 46.65p | 46.01p | 46.50p | 668027 |
05/06/2019 | 46.30p | 46.50p | 46.00p | 46.40p | 227504 |
04/06/2019 | 46.50p | 47.00p | 45.79p | 46.30p | 160149 |
03/06/2019 | 45.50p | 46.40p | 45.50p | 46.30p | 914974 |
31/05/2019 | 45.60p | 46.00p | 45.50p | 45.50p | 128828 |
30/05/2019 | 45.60p | 46.20p | 45.50p | 45.60p | 168416 |
29/05/2019 | 46.20p | 46.20p | 45.60p | 45.60p | 124837 |
28/05/2019 | 45.50p | 46.20p | 45.00p | 46.20p | 266906 |
24/05/2019 | 45.30p | 45.85p | 45.15p | 45.40p | 110465 |
23/05/2019 | 45.90p | 46.10p | 45.35p | 45.60p | 115060 |
22/05/2019 | 46.30p | 46.30p | 45.80p | 45.90p | 163120 |
21/05/2019 | 46.20p | 46.40p | 45.65p | 46.30p | 199151 |
20/05/2019 | 45.90p | 46.02p | 45.65p | 45.80p | 106245 |
17/05/2019 | 46.00p | 46.00p | 45.80p | 45.90p | 93356 |
16/05/2019 | 46.00p | 46.00p | 45.80p | 46.00p | 76238 |
15/05/2019 | 46.00p | 46.20p | 45.80p | 46.00p | 162888 |
14/05/2019 | 46.60p | 46.66p | 45.06p | 46.00p | 274678 |
13/05/2019 | 45.80p | 46.40p | 45.60p | 45.90p | 240822 |
10/05/2019 | 45.80p | 46.00p | 45.60p | 45.80p | 143161 |
09/05/2019 | 45.90p | 46.15p | 45.67p | 45.80p | 238090 |
08/05/2019 | 46.10p | 46.40p | 45.32p | 45.90p | 93591 |
07/05/2019 | 46.00p | 46.50p | 45.40p | 46.10p | 465932 |
03/05/2019 | 45.50p | 46.00p | 45.50p | 45.50p | 100718 |
02/05/2019 | 45.60p | 46.20p | 45.50p | 45.50p | 157733 |
01/05/2019 | 46.20p | 46.29p | 45.50p | 45.60p | 157856 |
30/04/2019 | 46.50p | 47.00p | 46.00p | 46.20p | 792952 |
29/04/2019 | 45.70p | 46.45p | 45.70p | 46.10p | 237755 |
26/04/2019 | 45.40p | 46.30p | 45.40p | 45.70p | 239713 |
25/04/2019 | 46.60p | 47.00p | 45.20p | 45.40p | 275057 |
24/04/2019 | 46.60p | 46.80p | 46.22p | 46.60p | 668791 |
23/04/2019 | 45.60p | 46.62p | 45.56p | 46.60p | 301670 |
18/04/2019 | 46.00p | 46.20p | 45.80p | 46.00p | 346987 |
17/04/2019 | 45.60p | 46.20p | 45.60p | 46.00p | 1877236 |
16/04/2019 | 45.60p | 46.00p | 45.40p | 45.60p | 1013224 |
15/04/2019 | 44.30p | 45.95p | 44.30p | 45.40p | 4404537 |
12/04/2019 | 44.40p | 44.50p | 43.90p | 44.30p | 1490019 |
11/04/2019 | 44.40p | 44.40p | 43.90p | 44.20p | 121692 |
10/04/2019 | 43.90p | 45.00p | 43.80p | 44.40p | 818805 |
09/04/2019 | 44.50p | 44.50p | 43.85p | 44.20p | 1973345 |
08/04/2019 | 43.20p | 44.80p | 42.70p | 44.00p | 2840372 |
05/04/2019 | 43.40p | 43.45p | 42.75p | 43.20p | 633406 |
04/04/2019 | 43.40p | 43.50p | 43.01p | 43.40p | 301958 |
03/04/2019 | 43.40p | 43.70p | 43.00p | 43.40p | 113301 |
02/04/2019 | 43.50p | 43.67p | 43.01p | 43.40p | 641439 |
01/04/2019 | 43.50p | 43.77p | 43.26p | 43.50p | 464597 |
29/03/2019 | 43.50p | 43.62p | 43.20p | 43.50p | 48186 |
28/03/2019 | 43.50p | 43.50p | 43.20p | 43.50p | 92281 |
27/03/2019 | 43.50p | 43.65p | 43.40p | 43.50p | 190502 |
26/03/2019 | 43.50p | 43.60p | 43.23p | 43.50p | 66308 |
25/03/2019 | 43.50p | 43.54p | 43.20p | 43.50p | 63098 |
22/03/2019 | 43.70p | 44.09p | 43.00p | 43.50p | 240867 |
21/03/2019 | 43.80p | 44.00p | 43.25p | 43.50p | 166692 |
20/03/2019 | 44.20p | 44.20p | 43.65p | 43.80p | 47361 |
19/03/2019 | 44.30p | 44.54p | 44.00p | 44.40p | 79252 |
18/03/2019 | 43.40p | 44.85p | 43.40p | 44.30p | 238697 |
15/03/2019 | 42.60p | 43.40p | 42.30p | 43.40p | 119095 |
14/03/2019 | 42.60p | 43.00p | 42.25p | 42.60p | 102752 |
13/03/2019 | 42.60p | 42.60p | 42.25p | 42.60p | 20572 |
12/03/2019 | 42.90p | 42.90p | 42.20p | 42.60p | 35225 |
11/03/2019 | 43.00p | 43.00p | 42.20p | 42.90p | 48901 |
08/03/2019 | 42.90p | 43.10p | 42.40p | 43.00p | 45086 |
07/03/2019 | 42.80p | 43.80p | 42.80p | 42.90p | 120950 |
06/03/2019 | 42.30p | 42.80p | 42.30p | 42.70p | 96510 |
05/03/2019 | 42.40p | 42.51p | 42.26p | 42.30p | 98521 |
04/03/2019 | 42.20p | 42.75p | 42.20p | 42.40p | 184170 |
01/03/2019 | 41.40p | 42.20p | 40.15p | 42.10p | 255621 |
28/02/2019 | 41.40p | 41.60p | 41.20p | 41.40p | 57191 |
27/02/2019 | 40.50p | 41.40p | 40.50p | 41.30p | 244404 |
26/02/2019 | 40.00p | 40.60p | 39.93p | 40.50p | 130171 |
25/02/2019 | 40.50p | 40.60p | 39.80p | 40.00p | 125412 |
22/02/2019 | 40.50p | 40.50p | 40.40p | 40.50p | 82655 |
21/02/2019 | 40.50p | 40.60p | 40.40p | 40.50p | 81467 |
20/02/2019 | 41.40p | 41.40p | 40.44p | 40.50p | 168662 |
19/02/2019 | 42.50p | 42.50p | 41.00p | 41.40p | 587816 |
18/02/2019 | 41.20p | 41.20p | 41.00p | 41.20p | 345740 |
15/02/2019 | 41.20p | 41.20p | 41.00p | 41.20p | 26697 |
14/02/2019 | 41.40p | 41.40p | 41.00p | 41.20p | 64256 |
13/02/2019 | 40.70p | 41.50p | 40.70p | 41.40p | 563486 |
12/02/2019 | 40.80p | 41.40p | 40.70p | 40.70p | 31674 |
11/02/2019 | 41.00p | 41.50p | 40.55p | 40.80p | 29853 |
08/02/2019 | 41.20p | 41.58p | 40.64p | 41.00p | 36570 |
07/02/2019 | 41.20p | 41.69p | 40.75p | 41.20p | 23001 |
06/02/2019 | 41.20p | 41.69p | 40.88p | 41.20p | 74090 |
05/02/2019 | 41.60p | 42.02p | 41.20p | 41.20p | 194136 |
04/02/2019 | 40.60p | 42.74p | 40.00p | 42.10p | 2768763 |
01/02/2019 | 40.40p | 40.60p | 40.20p | 40.60p | 233164 |
31/01/2019 | 40.30p | 40.60p | 40.00p | 40.40p | 26899 |
30/01/2019 | 40.30p | 40.30p | 40.05p | 40.30p | 48700 |
29/01/2019 | 40.60p | 40.60p | 40.04p | 40.30p | 110177 |
28/01/2019 | 41.50p | 41.50p | 40.36p | 40.60p | 141730 |
25/01/2019 | 41.50p | 41.50p | 41.06p | 41.50p | 35230 |
24/01/2019 | 41.50p | 41.50p | 41.06p | 41.50p | 39244 |
23/01/2019 | 41.80p | 41.80p | 41.40p | 41.50p | 29780 |
22/01/2019 | 41.80p | 41.85p | 41.60p | 41.80p | 8983 |
21/01/2019 | 41.90p | 41.93p | 41.80p | 41.80p | 47092 |
18/01/2019 | 41.90p | 41.96p | 41.80p | 41.90p | 56466 |
17/01/2019 | 41.90p | 42.00p | 41.90p | 41.90p | 95963 |
16/01/2019 | 41.90p | 42.00p | 41.90p | 41.90p | 19123 |
15/01/2019 | 43.30p | 43.30p | 41.65p | 41.90p | 131909 |
14/01/2019 | 43.30p | 43.30p | 43.00p | 43.30p | 63825 |
11/01/2019 | 43.30p | 43.35p | 43.00p | 43.00p | 67262 |
10/01/2019 | 43.70p | 43.70p | 43.07p | 43.30p | 47814 |
09/01/2019 | 43.70p | 43.70p | 43.40p | 43.40p | 189046 |
08/01/2019 | 43.70p | 43.70p | 43.40p | 43.70p | 25000 |
07/01/2019 | 43.70p | 43.70p | 43.20p | 43.70p | 25962 |
04/01/2019 | 43.70p | 43.95p | 43.30p | 43.70p | 151258 |
03/01/2019 | 43.70p | 43.80p | 43.42p | 43.70p | 38847 |
02/01/2019 | 43.70p | 43.80p | 43.41p | 43.70p | 18587 |
31/12/2018 | 43.70p | 43.85p | 43.48p | 43.70p | 22966 |
28/12/2018 | 43.70p | 43.85p | 43.70p | 43.70p | 10395 |
27/12/2018 | 43.70p | 43.85p | 43.60p | 43.70p | 12390 |
24/12/2018 | 43.70p | 43.85p | 43.70p | 43.70p | 49106 |
21/12/2018 | 43.70p | 43.95p | 43.70p | 43.70p | 66398 |
20/12/2018 | 43.50p | 44.15p | 43.50p | 43.70p | 26717 |
19/12/2018 | 43.60p | 44.00p | 43.25p | 43.50p | 28002 |
18/12/2018 | 44.10p | 44.10p | 43.60p | 43.60p | 25542 |
17/12/2018 | 44.10p | 44.12p | 44.06p | 44.10p | 35995 |
14/12/2018 | 44.10p | 44.10p | 44.06p | 44.10p | 11209 |
13/12/2018 | 44.10p | 44.12p | 44.10p | 44.10p | 1722 |
12/12/2018 | 43.80p | 44.18p | 43.80p | 44.10p | 37531 |
11/12/2018 | 43.70p | 43.87p | 43.70p | 43.80p | 42502 |
10/12/2018 | 44.00p | 44.35p | 43.53p | 43.70p | 29325 |
07/12/2018 | 43.80p | 44.00p | 43.38p | 44.00p | 18476 |
06/12/2018 | 43.90p | 44.02p | 43.80p | 43.80p | 1910 |
05/12/2018 | 45.20p | 45.80p | 43.50p | 44.00p | 61889 |
04/12/2018 | 45.70p | 46.39p | 44.60p | 44.70p | 297805 |
03/12/2018 | 45.90p | 45.90p | 44.88p | 45.20p | 58145 |
30/11/2018 | 43.90p | 46.40p | 43.35p | 46.00p | 303179 |
29/11/2018 | 43.90p | 44.30p | 43.79p | 43.90p | 137729 |
28/11/2018 | 44.00p | 44.50p | 43.03p | 43.90p | 119469 |
27/11/2018 | 43.70p | 44.50p | 43.70p | 44.00p | 121445 |
26/11/2018 | 43.70p | 44.19p | 43.59p | 43.70p | 36751 |
23/11/2018 | 42.10p | 44.30p | 42.10p | 43.70p | 130291 |
22/11/2018 | 41.80p | 42.10p | 41.56p | 42.10p | 2000 |
21/11/2018 | 41.90p | 41.90p | 41.30p | 41.40p | 111328 |
20/11/2018 | 42.90p | 42.90p | 41.50p | 41.90p | 237218 |
19/11/2018 | 43.10p | 43.28p | 42.69p | 42.90p | 15100 |
16/11/2018 | 43.00p | 43.20p | 42.83p | 43.10p | 32011 |
15/11/2018 | 43.20p | 43.20p | 43.00p | 43.00p | 30739 |
14/11/2018 | 43.20p | 43.20p | 43.20p | 43.20p | 60000 |
13/11/2018 | 43.60p | 43.60p | 43.00p | 43.20p | 61443 |
12/11/2018 | 43.60p | 43.60p | 43.20p | 43.60p | 20088 |
09/11/2018 | 43.60p | 44.00p | 43.20p | 43.60p | 4900 |
08/11/2018 | 43.50p | 43.84p | 43.50p | 43.60p | 13103 |
07/11/2018 | 43.50p | 43.80p | 43.33p | 43.50p | 24912 |
06/11/2018 | 43.70p | 43.80p | 43.50p | 43.50p | 12880 |
05/11/2018 | 43.70p | 44.00p | 43.70p | 43.70p | 1736 |
02/11/2018 | 44.00p | 44.24p | 43.70p | 43.70p | 22008 |
01/11/2018 | 44.00p | 44.24p | 44.00p | 44.00p | 9101 |
31/10/2018 | 44.50p | 44.84p | 44.20p | 44.20p | 21938 |
30/10/2018 | 42.50p | 45.00p | 42.40p | 44.50p | 155252 |
29/10/2018 | 42.50p | 42.79p | 42.20p | 42.50p | 62626 |
26/10/2018 | 42.50p | 42.81p | 42.00p | 42.50p | 38100 |
25/10/2018 | 42.70p | 43.12p | 42.35p | 42.50p | 54304 |
24/10/2018 | 43.00p | 43.00p | 42.85p | 43.00p | 2040 |
23/10/2018 | 43.00p | 43.28p | 42.85p | 43.00p | 18388 |
22/10/2018 | 43.20p | 43.70p | 43.20p | 43.20p | 97 |
19/10/2018 | 43.20p | 43.20p | 42.80p | 43.20p | 3000 |
18/10/2018 | 43.20p | 43.80p | 42.75p | 43.20p | 47568 |
17/10/2018 | 43.20p | 43.71p | 42.75p | 43.20p | 23648 |
16/10/2018 | 43.00p | 43.41p | 42.90p | 43.00p | 19723 |
15/10/2018 | 43.40p | 43.48p | 42.90p | 43.00p | 8263 |
12/10/2018 | 42.90p | 44.20p | 42.40p | 43.40p | 37533 |
11/10/2018 | 43.70p | 44.00p | 42.25p | 42.90p | 39975 |
10/10/2018 | 45.10p | 45.10p | 44.30p | 44.30p | 15743 |
09/10/2018 | 45.50p | 45.59p | 45.00p | 45.10p | 22392 |
08/10/2018 | 46.20p | 46.20p | 45.29p | 45.50p | 18728 |
05/10/2018 | 46.30p | 46.30p | 46.10p | 46.20p | 7775 |
04/10/2018 | 46.40p | 46.80p | 46.03p | 46.60p | 39575 |
03/10/2018 | 45.50p | 47.00p | 45.50p | 46.40p | 45071 |
02/10/2018 | 45.50p | 45.90p | 45.50p | 45.50p | 10900 |
01/10/2018 | 45.70p | 45.70p | 45.50p | 45.50p | 50000 |
28/09/2018 | 45.50p | 46.00p | 45.50p | 45.70p | 50653 |
27/09/2018 | 45.50p | 45.90p | 45.00p | 45.00p | 18840 |
*Close Price adjusted for both dividends and splits