Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/07/2019 | 66.20p | 66.20p | 62.25p | 63.10p | 2504899 |
02/07/2019 | 70.50p | 70.50p | 64.55p | 66.55p | 6079541 |
01/07/2019 | 62.50p | 70.00p | 62.15p | 69.55p | 5479353 |
28/06/2019 | 60.35p | 61.95p | 60.10p | 60.70p | 1959426 |
27/06/2019 | 59.45p | 62.60p | 58.45p | 60.85p | 3590064 |
26/06/2019 | 56.00p | 59.55p | 55.65p | 59.05p | 4788998 |
25/06/2019 | 54.00p | 57.25p | 53.95p | 55.90p | 4412281 |
24/06/2019 | 56.00p | 56.00p | 48.00p | 55.60p | 12794018 |
21/06/2019 | 48.50p | 54.45p | 42.25p | 53.85p | 50943724 |
20/06/2019 | 73.85p | 73.85p | 69.09p | 71.65p | 2415328 |
19/06/2019 | 75.75p | 76.00p | 71.15p | 71.90p | 1714987 |
18/06/2019 | 73.00p | 73.70p | 70.00p | 73.45p | 9002951 |
17/06/2019 | 74.00p | 76.93p | 72.97p | 73.25p | 2186841 |
14/06/2019 | 76.20p | 76.59p | 74.90p | 75.35p | 926142 |
13/06/2019 | 79.45p | 79.45p | 75.20p | 77.00p | 1150268 |
12/06/2019 | 77.80p | 79.62p | 74.79p | 77.00p | 1297834 |
11/06/2019 | 78.00p | 78.55p | 75.20p | 77.95p | 1638318 |
10/06/2019 | 72.35p | 76.15p | 72.35p | 75.00p | 1672462 |
07/06/2019 | 76.25p | 76.25p | 73.25p | 74.95p | 2371529 |
06/06/2019 | 74.85p | 75.20p | 71.60p | 73.00p | 1131961 |
05/06/2019 | 76.00p | 76.55p | 74.15p | 74.30p | 1125992 |
04/06/2019 | 69.55p | 75.75p | 69.55p | 74.30p | 1100868 |
03/06/2019 | 78.30p | 78.30p | 72.82p | 73.00p | 2154338 |
31/05/2019 | 80.00p | 80.00p | 74.80p | 75.00p | 2607282 |
30/05/2019 | 77.00p | 78.90p | 75.25p | 78.00p | 2699203 |
29/05/2019 | 71.85p | 75.95p | 71.85p | 75.00p | 1248301 |
28/05/2019 | 71.00p | 75.15p | 69.73p | 75.15p | 6019678 |
24/05/2019 | 74.00p | 75.00p | 68.85p | 70.25p | 2577184 |
23/05/2019 | 75.95p | 76.54p | 72.80p | 73.55p | 830362 |
22/05/2019 | 77.00p | 77.00p | 72.97p | 75.40p | 1415901 |
21/05/2019 | 80.00p | 80.00p | 71.40p | 73.50p | 4114920 |
20/05/2019 | 86.70p | 86.70p | 76.65p | 76.70p | 3570957 |
17/05/2019 | 81.50p | 85.50p | 81.50p | 84.40p | 2988272 |
16/05/2019 | 87.50p | 87.50p | 81.50p | 82.65p | 2077510 |
15/05/2019 | 86.00p | 87.45p | 84.65p | 87.00p | 1993922 |
14/05/2019 | 86.00p | 86.00p | 81.01p | 84.50p | 1347950 |
13/05/2019 | 83.35p | 86.95p | 81.65p | 83.00p | 2635822 |
10/05/2019 | 86.50p | 87.30p | 84.11p | 86.90p | 1781926 |
09/05/2019 | 88.90p | 88.90p | 83.60p | 84.05p | 2104215 |
08/05/2019 | 89.00p | 94.00p | 83.74p | 87.50p | 4457951 |
07/05/2019 | 96.00p | 96.00p | 87.70p | 87.95p | 4345379 |
03/05/2019 | 91.65p | 95.15p | 91.28p | 94.15p | 3076242 |
02/05/2019 | 80.65p | 94.60p | 80.65p | 91.00p | 8009182 |
01/05/2019 | 82.90p | 85.90p | 79.80p | 80.50p | 3361926 |
30/04/2019 | 74.00p | 79.77p | 73.75p | 79.65p | 5273913 |
29/04/2019 | 74.00p | 76.35p | 72.15p | 73.00p | 1780719 |
26/04/2019 | 76.50p | 76.60p | 73.25p | 74.50p | 1728879 |
25/04/2019 | 72.30p | 77.25p | 72.30p | 75.55p | 2373211 |
24/04/2019 | 71.00p | 73.95p | 71.00p | 73.25p | 1525560 |
23/04/2019 | 72.05p | 73.55p | 70.07p | 72.35p | 1339666 |
18/04/2019 | 71.60p | 72.70p | 70.85p | 71.15p | 1075642 |
17/04/2019 | 69.20p | 73.79p | 69.20p | 72.05p | 2574484 |
16/04/2019 | 71.00p | 71.90p | 69.40p | 71.10p | 1747363 |
15/04/2019 | 72.00p | 72.00p | 69.00p | 70.25p | 2499807 |
12/04/2019 | 68.10p | 69.80p | 66.55p | 69.40p | 5473100 |
11/04/2019 | 70.00p | 71.02p | 67.45p | 67.45p | 4018416 |
10/04/2019 | 73.00p | 74.70p | 69.30p | 70.00p | 2945766 |
09/04/2019 | 68.50p | 72.90p | 68.19p | 71.90p | 1044069 |
08/04/2019 | 72.00p | 73.00p | 69.10p | 70.30p | 1682447 |
05/04/2019 | 76.20p | 76.20p | 71.47p | 71.85p | 1134906 |
04/04/2019 | 76.00p | 76.00p | 73.35p | 74.70p | 2270886 |
03/04/2019 | 74.00p | 76.20p | 74.00p | 75.50p | 5366250 |
02/04/2019 | 74.75p | 78.10p | 74.75p | 75.15p | 2582439 |
01/04/2019 | 75.00p | 76.25p | 73.40p | 76.05p | 3514983 |
29/03/2019 | 70.05p | 75.10p | 69.90p | 73.70p | 4460174 |
28/03/2019 | 66.00p | 69.30p | 66.00p | 68.50p | 2991504 |
27/03/2019 | 66.60p | 68.85p | 65.05p | 66.80p | 2217724 |
26/03/2019 | 63.65p | 66.55p | 63.65p | 66.30p | 2576291 |
25/03/2019 | 65.00p | 67.34p | 64.60p | 65.70p | 3053392 |
22/03/2019 | 73.95p | 74.00p | 67.40p | 68.20p | 4791399 |
21/03/2019 | 73.95p | 75.10p | 71.06p | 72.60p | 6200061 |
20/03/2019 | 72.00p | 82.90p | 69.90p | 73.95p | 8862018 |
19/03/2019 | 87.60p | 88.57p | 81.10p | 83.40p | 2906546 |
18/03/2019 | 92.25p | 93.20p | 87.20p | 87.20p | 2751204 |
15/03/2019 | 90.00p | 91.75p | 88.25p | 89.60p | 4345992 |
14/03/2019 | 86.50p | 87.06p | 84.01p | 86.50p | 1110874 |
13/03/2019 | 89.05p | 89.05p | 85.75p | 87.00p | 2679773 |
12/03/2019 | 87.75p | 88.92p | 85.30p | 88.00p | 2394397 |
11/03/2019 | 83.55p | 86.66p | 82.93p | 86.50p | 2645607 |
08/03/2019 | 82.60p | 86.68p | 82.60p | 84.35p | 4932102 |
07/03/2019 | 93.95p | 94.61p | 85.40p | 86.00p | 6791477 |
06/03/2019 | 94.00p | 95.03p | 90.10p | 92.00p | 2839205 |
05/03/2019 | 99.00p | 99.84p | 88.30p | 95.00p | 2888151 |
04/03/2019 | 90.00p | 98.00p | 89.00p | 98.00p | 3694096 |
01/03/2019 | 89.95p | 91.59p | 88.75p | 90.00p | 6384353 |
28/02/2019 | 86.00p | 93.00p | 84.96p | 90.90p | 6218030 |
27/02/2019 | 84.00p | 86.50p | 82.95p | 85.00p | 4358090 |
26/02/2019 | 81.00p | 84.40p | 80.28p | 84.00p | 2247940 |
25/02/2019 | 77.80p | 83.00p | 75.49p | 82.65p | 6644880 |
22/02/2019 | 77.70p | 81.50p | 76.30p | 80.60p | 4787395 |
21/02/2019 | 74.20p | 77.45p | 74.20p | 76.30p | 2849128 |
20/02/2019 | 71.55p | 78.40p | 69.79p | 76.85p | 1832576 |
19/02/2019 | 72.75p | 75.16p | 72.15p | 74.50p | 1335915 |
18/02/2019 | 72.50p | 73.00p | 69.95p | 72.55p | 2780730 |
15/02/2019 | 73.15p | 74.83p | 68.81p | 69.95p | 2018415 |
14/02/2019 | 67.75p | 71.45p | 67.05p | 69.95p | 3234274 |
13/02/2019 | 68.25p | 69.05p | 65.35p | 68.00p | 5801990 |
12/02/2019 | 66.00p | 66.60p | 64.68p | 65.75p | 2977102 |
11/02/2019 | 67.00p | 68.30p | 64.75p | 65.40p | 1300373 |
08/02/2019 | 68.65p | 69.45p | 64.71p | 67.50p | 2745555 |
07/02/2019 | 74.00p | 74.00p | 68.25p | 68.95p | 3036260 |
06/02/2019 | 73.85p | 75.17p | 69.80p | 71.40p | 1412980 |
05/02/2019 | 73.00p | 73.00p | 70.35p | 72.00p | 2117587 |
04/02/2019 | 70.75p | 75.60p | 70.75p | 72.70p | 1771717 |
01/02/2019 | 77.25p | 78.65p | 73.25p | 73.40p | 1800785 |
31/01/2019 | 80.65p | 81.81p | 77.50p | 78.50p | 2078722 |
30/01/2019 | 75.20p | 81.65p | 75.20p | 80.05p | 2783958 |
29/01/2019 | 73.95p | 76.85p | 73.95p | 74.35p | 1798874 |
28/01/2019 | 75.00p | 77.20p | 74.12p | 75.35p | 2681088 |
25/01/2019 | 65.00p | 77.00p | 64.40p | 75.00p | 7172439 |
24/01/2019 | 70.00p | 75.70p | 69.45p | 74.50p | 5171290 |
23/01/2019 | 68.00p | 70.40p | 67.60p | 69.30p | 1512434 |
22/01/2019 | 68.00p | 70.70p | 68.00p | 69.10p | 1514003 |
21/01/2019 | 65.85p | 71.55p | 64.92p | 70.00p | 2278378 |
18/01/2019 | 57.80p | 66.65p | 57.80p | 66.65p | 6202956 |
17/01/2019 | 58.55p | 60.00p | 57.25p | 58.50p | 2803394 |
16/01/2019 | 59.00p | 61.25p | 58.91p | 59.60p | 1653336 |
15/01/2019 | 63.55p | 63.55p | 59.40p | 60.30p | 1718727 |
14/01/2019 | 63.55p | 63.55p | 60.30p | 60.90p | 1700810 |
11/01/2019 | 62.75p | 62.75p | 58.95p | 61.95p | 1812366 |
10/01/2019 | 61.50p | 63.30p | 60.36p | 61.75p | 1650752 |
09/01/2019 | 58.50p | 62.55p | 56.35p | 62.30p | 4325942 |
08/01/2019 | 61.00p | 61.00p | 55.94p | 56.85p | 4324133 |
07/01/2019 | 60.10p | 62.15p | 59.76p | 60.80p | 3504063 |
04/01/2019 | 58.00p | 62.00p | 58.00p | 59.00p | 2025588 |
03/01/2019 | 60.25p | 62.60p | 58.00p | 59.35p | 3217407 |
02/01/2019 | 68.00p | 68.00p | 61.25p | 63.25p | 2050086 |
31/12/2018 | 68.00p | 68.00p | 64.25p | 65.00p | 1537654 |
28/12/2018 | 67.00p | 67.60p | 65.00p | 65.70p | 956772 |
27/12/2018 | 62.00p | 68.14p | 62.00p | 65.30p | 967439 |
24/12/2018 | 65.45p | 66.24p | 64.50p | 64.70p | 347533 |
21/12/2018 | 64.35p | 66.25p | 63.25p | 65.20p | 1927761 |
20/12/2018 | 65.00p | 67.25p | 63.68p | 64.50p | 1216914 |
19/12/2018 | 64.60p | 66.65p | 63.32p | 66.65p | 823608 |
18/12/2018 | 64.40p | 67.75p | 63.25p | 65.25p | 1329938 |
17/12/2018 | 66.65p | 66.65p | 61.06p | 65.25p | 1556163 |
14/12/2018 | 71.05p | 71.05p | 63.50p | 63.50p | 1465512 |
13/12/2018 | 71.00p | 71.31p | 67.15p | 68.10p | 985735 |
12/12/2018 | 70.00p | 70.60p | 68.25p | 70.35p | 1608393 |
11/12/2018 | 72.30p | 72.88p | 68.25p | 70.30p | 2069859 |
10/12/2018 | 72.50p | 74.70p | 67.70p | 73.50p | 1684078 |
07/12/2018 | 70.00p | 72.00p | 68.48p | 71.85p | 1350852 |
06/12/2018 | 74.85p | 75.00p | 67.12p | 70.00p | 1953441 |
05/12/2018 | 75.00p | 76.20p | 70.75p | 73.00p | 2082729 |
04/12/2018 | 72.75p | 77.20p | 71.86p | 77.20p | 1470102 |
03/12/2018 | 72.00p | 77.10p | 70.70p | 74.30p | 3244298 |
30/11/2018 | 71.75p | 75.50p | 71.00p | 72.10p | 2305638 |
29/11/2018 | 77.00p | 81.90p | 73.00p | 73.00p | 4174073 |
28/11/2018 | 70.00p | 80.05p | 68.87p | 78.00p | 3475871 |
27/11/2018 | 68.00p | 71.31p | 64.80p | 69.60p | 3462571 |
26/11/2018 | 66.35p | 67.40p | 63.05p | 66.30p | 3207809 |
23/11/2018 | 63.20p | 65.36p | 61.80p | 63.40p | 2508423 |
22/11/2018 | 59.00p | 62.00p | 59.00p | 62.00p | 761110 |
21/11/2018 | 61.45p | 64.95p | 58.00p | 61.25p | 3926099 |
20/11/2018 | 60.45p | 61.45p | 57.00p | 60.75p | 2835391 |
19/11/2018 | 55.00p | 60.45p | 55.00p | 60.00p | 3060120 |
16/11/2018 | 62.05p | 62.05p | 55.87p | 56.80p | 3687615 |
15/11/2018 | 56.25p | 64.00p | 56.00p | 59.00p | 7184751 |
14/11/2018 | 66.80p | 67.00p | 56.25p | 56.25p | 10211688 |
13/11/2018 | 69.35p | 76.26p | 62.38p | 63.95p | 14757873 |
12/11/2018 | 95.90p | 95.90p | 67.00p | 67.00p | 14364496 |
09/11/2018 | 94.00p | 95.25p | 91.55p | 94.25p | 1149963 |
08/11/2018 | 94.55p | 95.15p | 91.55p | 93.00p | 1145965 |
07/11/2018 | 95.35p | 95.65p | 91.88p | 92.00p | 3106701 |
06/11/2018 | 91.80p | 92.77p | 90.00p | 92.00p | 1518633 |
05/11/2018 | 95.75p | 97.10p | 91.54p | 93.00p | 4416311 |
02/11/2018 | 94.00p | 98.50p | 92.33p | 96.30p | 3216796 |
01/11/2018 | 87.85p | 99.00p | 87.81p | 96.00p | 4207742 |
31/10/2018 | 90.00p | 91.80p | 87.86p | 90.50p | 6395548 |
30/10/2018 | 82.00p | 87.95p | 82.00p | 86.60p | 1158560 |
29/10/2018 | 86.10p | 86.63p | 83.47p | 85.00p | 2076732 |
26/10/2018 | 80.20p | 85.50p | 79.05p | 85.50p | 1933519 |
25/10/2018 | 79.75p | 81.60p | 78.25p | 81.45p | 2624850 |
24/10/2018 | 80.80p | 81.30p | 78.97p | 81.05p | 2524722 |
23/10/2018 | 85.00p | 87.00p | 78.38p | 82.00p | 6668610 |
22/10/2018 | 88.35p | 90.97p | 84.80p | 85.30p | 2036339 |
19/10/2018 | 92.35p | 94.95p | 85.50p | 86.90p | 3287504 |
18/10/2018 | 91.40p | 94.12p | 89.85p | 93.55p | 2215000 |
17/10/2018 | 89.40p | 91.65p | 87.69p | 90.60p | 4663146 |
16/10/2018 | 85.80p | 91.70p | 84.05p | 88.45p | 3095121 |
15/10/2018 | 83.00p | 86.00p | 82.50p | 84.35p | 3836337 |
12/10/2018 | 80.00p | 81.56p | 78.17p | 80.80p | 4516517 |
11/10/2018 | 78.35p | 79.75p | 72.45p | 78.70p | 6480575 |
10/10/2018 | 79.70p | 79.85p | 75.70p | 76.80p | 2354143 |
09/10/2018 | 78.20p | 80.40p | 75.42p | 79.20p | 2988210 |
08/10/2018 | 81.00p | 81.75p | 78.39p | 78.40p | 3145380 |
05/10/2018 | 82.55p | 83.30p | 78.85p | 81.00p | 2586158 |
04/10/2018 | 83.05p | 85.00p | 81.80p | 82.30p | 4365310 |
03/10/2018 | 83.25p | 83.95p | 81.95p | 82.20p | 2574122 |
02/10/2018 | 86.00p | 86.00p | 81.50p | 83.80p | 2834754 |
01/10/2018 | 82.10p | 85.10p | 82.10p | 84.20p | 4589103 |
28/09/2018 | 83.45p | 85.56p | 81.10p | 82.05p | 2636390 |
27/09/2018 | 80.55p | 84.20p | 79.00p | 82.90p | 3336165 |
26/09/2018 | 82.50p | 84.03p | 79.25p | 81.00p | 5556609 |
25/09/2018 | 85.60p | 87.25p | 81.80p | 83.10p | 13244440 |
24/09/2018 | 88.75p | 89.08p | 86.00p | 86.00p | 2066551 |
21/09/2018 | 90.00p | 91.00p | 87.40p | 88.45p | 4320480 |
20/09/2018 | 92.80p | 92.80p | 89.75p | 90.00p | 3361644 |
19/09/2018 | 91.50p | 92.00p | 89.25p | 91.50p | 4051516 |
18/09/2018 | 87.55p | 90.00p | 86.79p | 90.00p | 4371900 |
*Close Price adjusted for both dividends and splits