Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2019 | 72.00p | 74.00p | 71.67p | 74.00p | 469967 |
11/07/2019 | 69.50p | 73.90p | 69.30p | 72.00p | 709841 |
10/07/2019 | 68.00p | 71.00p | 67.60p | 69.00p | 622183 |
09/07/2019 | 71.50p | 71.50p | 67.25p | 68.00p | 793458 |
08/07/2019 | 72.10p | 73.00p | 71.15p | 71.50p | 310749 |
05/07/2019 | 71.60p | 74.00p | 71.30p | 71.40p | 1083351 |
04/07/2019 | 72.40p | 72.60p | 72.00p | 72.20p | 221263 |
03/07/2019 | 73.60p | 73.65p | 71.00p | 72.40p | 742269 |
02/07/2019 | 73.50p | 75.00p | 72.20p | 73.60p | 342411 |
01/07/2019 | 70.20p | 74.00p | 70.20p | 73.50p | 1248013 |
28/06/2019 | 71.70p | 71.70p | 70.00p | 70.20p | 308191 |
27/06/2019 | 71.20p | 72.00p | 71.20p | 71.70p | 268272 |
26/06/2019 | 72.30p | 72.30p | 71.00p | 71.20p | 476026 |
25/06/2019 | 73.10p | 74.00p | 72.20p | 72.30p | 742001 |
24/06/2019 | 72.50p | 73.40p | 71.00p | 73.10p | 478467 |
21/06/2019 | 72.70p | 72.70p | 72.00p | 72.50p | 144944 |
20/06/2019 | 72.50p | 73.00p | 72.03p | 72.70p | 385065 |
19/06/2019 | 73.80p | 73.80p | 72.00p | 72.60p | 201547 |
18/06/2019 | 73.10p | 73.80p | 73.00p | 73.80p | 177216 |
17/06/2019 | 73.40p | 73.95p | 72.60p | 73.10p | 227065 |
14/06/2019 | 73.20p | 74.00p | 73.13p | 74.00p | 121863 |
13/06/2019 | 75.50p | 76.40p | 73.75p | 73.80p | 394844 |
12/06/2019 | 74.00p | 75.90p | 73.80p | 75.50p | 258532 |
11/06/2019 | 77.50p | 77.75p | 73.80p | 74.00p | 349890 |
10/06/2019 | 77.50p | 79.00p | 77.00p | 77.50p | 452674 |
07/06/2019 | 77.50p | 78.20p | 76.03p | 76.50p | 313566 |
06/06/2019 | 79.00p | 79.60p | 77.00p | 79.60p | 258024 |
05/06/2019 | 77.50p | 79.96p | 76.10p | 79.00p | 347719 |
04/06/2019 | 81.50p | 81.50p | 76.13p | 77.50p | 649625 |
03/06/2019 | 81.70p | 82.00p | 81.15p | 81.50p | 182602 |
31/05/2019 | 83.50p | 83.50p | 81.00p | 81.50p | 222312 |
30/05/2019 | 80.50p | 83.70p | 80.50p | 83.50p | 212467 |
29/05/2019 | 82.00p | 82.00p | 80.00p | 81.40p | 289588 |
28/05/2019 | 80.50p | 83.85p | 80.50p | 82.00p | 368750 |
24/05/2019 | 79.50p | 82.00p | 78.00p | 81.00p | 731385 |
23/05/2019 | 85.80p | 86.20p | 78.35p | 80.50p | 1385533 |
22/05/2019 | 84.50p | 86.80p | 84.20p | 85.80p | 574554 |
21/05/2019 | 84.50p | 86.00p | 84.50p | 85.00p | 160793 |
20/05/2019 | 86.50p | 87.50p | 84.10p | 84.50p | 468928 |
17/05/2019 | 86.50p | 87.00p | 86.25p | 86.50p | 222707 |
16/05/2019 | 91.50p | 91.50p | 86.00p | 88.00p | 990769 |
15/05/2019 | 95.00p | 95.50p | 90.00p | 92.60p | 1739945 |
14/05/2019 | 89.00p | 94.00p | 86.10p | 94.00p | 1519912 |
13/05/2019 | 91.00p | 91.60p | 85.00p | 88.50p | 3074292 |
10/05/2019 | 78.70p | 83.78p | 78.20p | 83.00p | 1077290 |
09/05/2019 | 78.00p | 78.40p | 75.00p | 78.10p | 3259839 |
08/05/2019 | 77.70p | 78.00p | 75.50p | 78.00p | 1268736 |
07/05/2019 | 79.20p | 79.60p | 77.11p | 77.70p | 750117 |
03/05/2019 | 79.30p | 80.00p | 78.33p | 79.00p | 255301 |
02/05/2019 | 80.50p | 80.62p | 79.00p | 79.30p | 500299 |
01/05/2019 | 80.50p | 80.90p | 80.00p | 80.00p | 502139 |
30/04/2019 | 80.50p | 81.00p | 80.25p | 80.50p | 95109 |
29/04/2019 | 81.50p | 81.80p | 80.15p | 80.50p | 93208 |
26/04/2019 | 82.50p | 82.50p | 81.00p | 81.50p | 464551 |
25/04/2019 | 84.50p | 84.50p | 82.10p | 82.50p | 551392 |
24/04/2019 | 85.50p | 85.72p | 84.00p | 84.50p | 122720 |
23/04/2019 | 82.00p | 86.40p | 81.75p | 86.00p | 1733015 |
18/04/2019 | 80.20p | 80.45p | 79.42p | 80.20p | 165158 |
17/04/2019 | 80.50p | 80.64p | 79.30p | 80.20p | 423542 |
16/04/2019 | 79.50p | 83.00p | 79.50p | 80.50p | 606762 |
15/04/2019 | 78.50p | 81.50p | 78.05p | 79.50p | 1332336 |
12/04/2019 | 79.50p | 80.00p | 78.00p | 78.00p | 459272 |
11/04/2019 | 80.50p | 80.50p | 79.00p | 79.50p | 1641378 |
10/04/2019 | 81.00p | 81.00p | 80.00p | 80.50p | 132630 |
09/04/2019 | 81.50p | 81.74p | 80.00p | 80.50p | 458025 |
08/04/2019 | 81.50p | 82.00p | 80.10p | 81.50p | 428946 |
05/04/2019 | 82.50p | 83.80p | 81.00p | 83.00p | 490983 |
04/04/2019 | 82.50p | 87.00p | 82.00p | 84.00p | 1223966 |
03/04/2019 | 79.00p | 87.00p | 78.50p | 83.50p | 432387 |
02/04/2019 | 80.50p | 80.75p | 77.50p | 79.00p | 292775 |
01/04/2019 | 80.50p | 83.50p | 80.00p | 80.50p | 1152854 |
29/03/2019 | 85.50p | 85.80p | 80.00p | 81.50p | 266087 |
28/03/2019 | 85.00p | 85.00p | 82.00p | 84.00p | 145248 |
27/03/2019 | 87.50p | 89.00p | 85.51p | 85.75p | 234256 |
26/03/2019 | 91.25p | 91.25p | 87.75p | 88.00p | 181795 |
25/03/2019 | 94.00p | 94.33p | 91.00p | 91.25p | 430073 |
22/03/2019 | 96.00p | 96.33p | 93.00p | 94.00p | 54841 |
21/03/2019 | 95.75p | 96.30p | 92.00p | 96.00p | 178040 |
20/03/2019 | 96.50p | 97.70p | 93.15p | 95.75p | 120392 |
19/03/2019 | 93.50p | 97.90p | 92.50p | 96.00p | 672431 |
18/03/2019 | 93.50p | 95.70p | 90.65p | 93.00p | 217478 |
15/03/2019 | 90.75p | 91.00p | 89.30p | 89.50p | 80734 |
14/03/2019 | 90.50p | 93.00p | 89.30p | 90.75p | 91924 |
13/03/2019 | 92.50p | 92.80p | 89.00p | 89.50p | 317777 |
12/03/2019 | 97.50p | 98.00p | 93.00p | 97.00p | 267245 |
11/03/2019 | 92.00p | 101.80p | 90.35p | 98.00p | 557270 |
08/03/2019 | 88.50p | 91.00p | 84.00p | 89.50p | 292573 |
07/03/2019 | 81.50p | 85.00p | 80.00p | 83.50p | 174148 |
06/03/2019 | 78.50p | 82.00p | 78.00p | 81.50p | 116900 |
05/03/2019 | 79.00p | 80.00p | 77.50p | 79.00p | 101681 |
04/03/2019 | 80.50p | 82.42p | 77.09p | 78.00p | 263861 |
01/03/2019 | 75.50p | 82.85p | 75.50p | 80.00p | 541361 |
28/02/2019 | 74.00p | 75.99p | 73.66p | 75.50p | 213026 |
27/02/2019 | 77.00p | 77.00p | 73.00p | 74.00p | 144223 |
26/02/2019 | 77.50p | 77.50p | 73.15p | 77.00p | 151526 |
25/02/2019 | 73.25p | 76.99p | 73.25p | 75.75p | 284428 |
22/02/2019 | 70.50p | 75.23p | 70.26p | 73.25p | 275965 |
21/02/2019 | 68.75p | 71.50p | 68.01p | 70.50p | 218043 |
20/02/2019 | 69.00p | 69.50p | 66.10p | 68.25p | 246198 |
19/02/2019 | 65.25p | 67.50p | 64.75p | 67.25p | 139191 |
18/02/2019 | 62.50p | 65.35p | 61.50p | 65.25p | 139485 |
15/02/2019 | 65.00p | 65.00p | 61.50p | 62.50p | 358877 |
14/02/2019 | 65.50p | 65.90p | 64.40p | 65.00p | 47217 |
13/02/2019 | 66.00p | 66.80p | 65.05p | 65.50p | 59810 |
12/02/2019 | 67.25p | 69.00p | 65.00p | 65.50p | 351946 |
11/02/2019 | 66.50p | 68.35p | 64.00p | 64.00p | 117395 |
08/02/2019 | 69.25p | 69.25p | 64.00p | 66.50p | 261520 |
07/02/2019 | 70.50p | 71.00p | 69.00p | 69.00p | 926671 |
06/02/2019 | 65.25p | 68.50p | 61.65p | 68.50p | 453230 |
05/02/2019 | 66.00p | 66.50p | 64.55p | 65.25p | 60989 |
04/02/2019 | 64.50p | 67.75p | 64.25p | 64.50p | 956754 |
01/02/2019 | 58.50p | 62.00p | 58.50p | 61.50p | 321046 |
31/01/2019 | 57.25p | 59.00p | 56.00p | 58.50p | 230361 |
30/01/2019 | 53.75p | 58.85p | 53.75p | 57.25p | 376767 |
29/01/2019 | 53.25p | 54.70p | 53.25p | 53.75p | 69388 |
28/01/2019 | 54.50p | 55.00p | 53.00p | 53.00p | 116893 |
25/01/2019 | 54.25p | 55.69p | 54.00p | 54.50p | 38407 |
24/01/2019 | 54.50p | 55.00p | 53.80p | 54.50p | 84432 |
23/01/2019 | 55.50p | 56.00p | 54.26p | 55.25p | 87921 |
22/01/2019 | 54.50p | 56.79p | 54.10p | 54.50p | 222145 |
21/01/2019 | 54.75p | 55.23p | 54.15p | 54.75p | 109755 |
18/01/2019 | 53.50p | 56.65p | 53.22p | 54.75p | 230884 |
17/01/2019 | 55.25p | 58.00p | 54.00p | 54.50p | 456058 |
16/01/2019 | 49.50p | 56.00p | 49.50p | 55.50p | 453187 |
15/01/2019 | 49.00p | 49.90p | 48.00p | 49.00p | 182701 |
14/01/2019 | 48.50p | 49.30p | 46.51p | 49.00p | 164029 |
11/01/2019 | 45.50p | 50.00p | 45.50p | 49.00p | 347794 |
10/01/2019 | 42.20p | 46.00p | 42.02p | 46.00p | 272853 |
09/01/2019 | 40.20p | 42.80p | 40.20p | 42.10p | 468727 |
08/01/2019 | 39.50p | 40.70p | 39.05p | 40.00p | 62420 |
07/01/2019 | 39.80p | 39.80p | 39.05p | 39.50p | 95691 |
04/01/2019 | 39.60p | 39.80p | 39.40p | 39.80p | 74520 |
03/01/2019 | 39.10p | 40.00p | 38.68p | 39.40p | 38677 |
02/01/2019 | 38.70p | 39.20p | 38.32p | 38.70p | 10188 |
31/12/2018 | 38.60p | 39.20p | 38.28p | 38.60p | 37532 |
28/12/2018 | 38.20p | 38.95p | 38.10p | 38.70p | 68095 |
27/12/2018 | 38.50p | 38.50p | 38.05p | 38.20p | 17243 |
24/12/2018 | 38.50p | 39.00p | 38.00p | 38.50p | 53128 |
21/12/2018 | 37.20p | 38.80p | 37.20p | 38.50p | 95446 |
20/12/2018 | 38.50p | 39.00p | 37.10p | 37.20p | 145810 |
19/12/2018 | 40.20p | 40.20p | 38.20p | 38.50p | 131997 |
18/12/2018 | 41.50p | 41.50p | 40.13p | 40.20p | 41927 |
17/12/2018 | 43.10p | 43.10p | 41.00p | 41.20p | 109751 |
14/12/2018 | 42.20p | 43.00p | 42.20p | 43.00p | 189558 |
13/12/2018 | 43.20p | 43.20p | 41.80p | 42.10p | 94709 |
12/12/2018 | 44.00p | 44.30p | 43.20p | 43.20p | 12659 |
11/12/2018 | 44.00p | 44.45p | 44.00p | 44.00p | 14680 |
10/12/2018 | 44.00p | 44.00p | 43.55p | 44.00p | 12996 |
07/12/2018 | 43.50p | 44.90p | 43.50p | 44.00p | 57927 |
06/12/2018 | 45.80p | 45.80p | 43.50p | 43.50p | 121963 |
05/12/2018 | 47.50p | 47.70p | 45.30p | 45.80p | 164536 |
04/12/2018 | 47.20p | 48.40p | 46.25p | 46.50p | 177890 |
03/12/2018 | 45.80p | 47.35p | 45.40p | 47.20p | 388170 |
30/11/2018 | 44.60p | 46.00p | 44.55p | 45.50p | 200401 |
29/11/2018 | 44.50p | 45.00p | 43.45p | 44.60p | 100848 |
28/11/2018 | 44.30p | 44.70p | 43.04p | 44.50p | 202634 |
27/11/2018 | 41.70p | 42.90p | 41.70p | 42.80p | 92461 |
26/11/2018 | 42.30p | 42.50p | 41.25p | 41.70p | 123204 |
23/11/2018 | 43.10p | 43.20p | 42.30p | 42.30p | 26736 |
22/11/2018 | 44.40p | 44.70p | 42.48p | 43.10p | 1165282 |
21/11/2018 | 43.50p | 44.00p | 42.00p | 44.00p | 608877 |
20/11/2018 | 44.10p | 44.13p | 43.10p | 43.50p | 179452 |
19/11/2018 | 45.50p | 45.75p | 44.00p | 44.20p | 124629 |
16/11/2018 | 47.00p | 47.00p | 45.07p | 45.50p | 193153 |
15/11/2018 | 46.50p | 47.60p | 46.50p | 47.00p | 150098 |
14/11/2018 | 47.80p | 48.40p | 45.46p | 46.50p | 155420 |
13/11/2018 | 49.50p | 49.50p | 47.08p | 47.80p | 182580 |
12/11/2018 | 50.25p | 50.40p | 50.00p | 50.25p | 80421 |
09/11/2018 | 50.00p | 52.00p | 49.10p | 52.00p | 89482 |
08/11/2018 | 50.50p | 50.50p | 49.00p | 50.00p | 130087 |
07/11/2018 | 50.00p | 50.50p | 49.80p | 50.50p | 367579 |
06/11/2018 | 50.00p | 51.00p | 49.38p | 50.50p | 402780 |
05/11/2018 | 46.10p | 51.00p | 46.10p | 51.00p | 656209 |
02/11/2018 | 46.50p | 47.00p | 45.48p | 46.00p | 286080 |
01/11/2018 | 44.50p | 47.00p | 44.50p | 46.70p | 473505 |
31/10/2018 | 44.70p | 45.40p | 43.53p | 44.50p | 193148 |
30/10/2018 | 43.50p | 45.00p | 43.50p | 45.00p | 196782 |
29/10/2018 | 42.20p | 44.00p | 42.02p | 44.00p | 164916 |
26/10/2018 | 41.00p | 43.75p | 41.00p | 42.50p | 417934 |
25/10/2018 | 43.50p | 43.70p | 43.05p | 43.50p | 37174 |
24/10/2018 | 43.90p | 43.90p | 42.50p | 43.50p | 151726 |
23/10/2018 | 44.70p | 45.00p | 43.00p | 43.50p | 115241 |
22/10/2018 | 45.30p | 45.30p | 44.52p | 44.70p | 142658 |
19/10/2018 | 45.90p | 45.90p | 45.00p | 45.30p | 19594 |
18/10/2018 | 46.10p | 46.10p | 45.85p | 45.90p | 65170 |
17/10/2018 | 46.10p | 46.17p | 45.60p | 46.10p | 16966 |
16/10/2018 | 46.20p | 46.25p | 45.48p | 46.10p | 105095 |
15/10/2018 | 46.00p | 46.60p | 45.10p | 46.60p | 36264 |
12/10/2018 | 45.30p | 46.80p | 44.70p | 46.60p | 155304 |
11/10/2018 | 46.70p | 46.70p | 44.04p | 45.30p | 230133 |
10/10/2018 | 46.50p | 46.80p | 46.32p | 46.80p | 31573 |
09/10/2018 | 47.50p | 47.50p | 46.10p | 46.50p | 141171 |
08/10/2018 | 45.30p | 47.80p | 45.30p | 47.50p | 102204 |
05/10/2018 | 46.20p | 46.36p | 45.50p | 45.80p | 18517 |
04/10/2018 | 44.70p | 46.75p | 44.00p | 46.30p | 438950 |
03/10/2018 | 46.50p | 46.50p | 44.20p | 44.90p | 243980 |
02/10/2018 | 45.50p | 47.55p | 45.50p | 46.50p | 99997 |
01/10/2018 | 48.50p | 48.50p | 45.30p | 45.30p | 196802 |
28/09/2018 | 49.00p | 49.00p | 47.50p | 48.50p | 73196 |
27/09/2018 | 50.00p | 50.00p | 49.00p | 49.00p | 58502 |
*Close Price adjusted for both dividends and splits