Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2019 | 45.26p | 51.50p | 45.26p | 51.50p | 3264959 |
07/06/2019 | 44.24p | 46.72p | 44.24p | 46.48p | 5138655 |
06/06/2019 | 48.34p | 48.76p | 42.90p | 44.56p | 6049472 |
05/06/2019 | 47.16p | 49.80p | 47.16p | 48.96p | 14038609 |
04/06/2019 | 45.28p | 48.12p | 44.46p | 48.02p | 4880166 |
03/06/2019 | 48.00p | 48.00p | 45.88p | 46.44p | 5500162 |
31/05/2019 | 49.46p | 49.95p | 47.68p | 47.86p | 4318582 |
30/05/2019 | 54.60p | 54.85p | 48.72p | 50.50p | 6018450 |
29/05/2019 | 59.80p | 59.80p | 54.00p | 54.00p | 4613560 |
28/05/2019 | 58.95p | 60.99p | 57.80p | 58.80p | 3653759 |
24/05/2019 | 57.50p | 58.35p | 55.45p | 58.05p | 2644887 |
23/05/2019 | 59.05p | 59.21p | 55.20p | 57.05p | 3141627 |
22/05/2019 | 63.15p | 63.15p | 58.00p | 58.75p | 2841054 |
21/05/2019 | 61.10p | 63.25p | 60.80p | 62.55p | 1614981 |
20/05/2019 | 60.90p | 61.25p | 59.40p | 60.95p | 1267106 |
17/05/2019 | 60.00p | 60.85p | 58.50p | 60.85p | 2605255 |
16/05/2019 | 63.30p | 63.88p | 57.45p | 59.95p | 10189306 |
15/05/2019 | 65.95p | 66.90p | 64.60p | 64.90p | 3094384 |
14/05/2019 | 65.55p | 66.00p | 64.00p | 65.40p | 2836971 |
13/05/2019 | 67.40p | 67.40p | 63.10p | 64.25p | 4285375 |
10/05/2019 | 64.60p | 66.95p | 64.45p | 66.75p | 2531199 |
09/05/2019 | 66.85p | 66.85p | 63.05p | 63.75p | 7353041 |
08/05/2019 | 68.45p | 68.45p | 64.29p | 65.55p | 4369512 |
07/05/2019 | 67.25p | 67.75p | 66.25p | 67.25p | 4217629 |
03/05/2019 | 69.70p | 69.70p | 67.25p | 68.15p | 2763570 |
02/05/2019 | 69.80p | 69.80p | 67.33p | 69.00p | 2234524 |
01/05/2019 | 69.20p | 69.20p | 67.62p | 68.45p | 4057731 |
30/04/2019 | 69.50p | 69.50p | 67.10p | 68.20p | 2140921 |
29/04/2019 | 69.10p | 70.92p | 68.50p | 69.30p | 1079753 |
26/04/2019 | 69.90p | 69.90p | 67.25p | 68.80p | 1671642 |
25/04/2019 | 72.75p | 72.75p | 68.20p | 69.00p | 1976733 |
24/04/2019 | 71.80p | 72.25p | 69.12p | 72.00p | 2636799 |
23/04/2019 | 70.00p | 70.95p | 68.65p | 70.00p | 2330846 |
18/04/2019 | 69.85p | 69.85p | 67.35p | 68.50p | 1697732 |
17/04/2019 | 68.85p | 70.50p | 68.05p | 69.40p | 4055939 |
16/04/2019 | 67.00p | 68.45p | 66.77p | 68.20p | 1749487 |
15/04/2019 | 65.00p | 67.80p | 64.95p | 66.85p | 2146453 |
12/04/2019 | 66.00p | 66.70p | 64.50p | 65.00p | 2608769 |
11/04/2019 | 66.35p | 66.35p | 64.20p | 65.00p | 2830304 |
10/04/2019 | 65.35p | 66.75p | 64.85p | 65.10p | 4389045 |
09/04/2019 | 64.30p | 65.75p | 63.50p | 65.15p | 3348439 |
08/04/2019 | 65.50p | 65.50p | 62.35p | 64.10p | 4487825 |
05/04/2019 | 62.85p | 65.60p | 62.28p | 65.00p | 9601153 |
04/04/2019 | 59.30p | 63.46p | 58.55p | 62.20p | 40659616 |
03/04/2019 | 60.50p | 62.05p | 59.20p | 60.00p | 13620900 |
02/04/2019 | 60.60p | 60.60p | 57.70p | 58.30p | 4775695 |
01/04/2019 | 61.95p | 62.40p | 57.55p | 60.30p | 4078233 |
29/03/2019 | 62.65p | 62.83p | 60.90p | 61.20p | 7236792 |
28/03/2019 | 63.80p | 64.70p | 60.60p | 62.10p | 3272461 |
27/03/2019 | 65.00p | 67.61p | 64.05p | 64.10p | 6862360 |
26/03/2019 | 66.00p | 67.60p | 63.90p | 64.20p | 6852286 |
25/03/2019 | 70.40p | 70.59p | 66.75p | 66.75p | 4160695 |
22/03/2019 | 69.55p | 72.29p | 68.40p | 70.80p | 4461040 |
21/03/2019 | 71.25p | 73.35p | 67.65p | 68.70p | 5892807 |
20/03/2019 | 78.65p | 79.35p | 71.50p | 72.80p | 7821120 |
19/03/2019 | 82.00p | 82.30p | 77.70p | 78.00p | 8189924 |
18/03/2019 | 80.50p | 83.85p | 80.50p | 82.00p | 17057132 |
15/03/2019 | 84.05p | 86.50p | 81.75p | 81.75p | 11360753 |
14/03/2019 | 83.00p | 88.00p | 79.00p | 85.30p | 18275770 |
13/03/2019 | 97.60p | 98.45p | 96.50p | 97.50p | 1328367 |
12/03/2019 | 97.15p | 98.90p | 95.67p | 97.60p | 685589 |
11/03/2019 | 99.00p | 99.81p | 96.15p | 97.15p | 963795 |
08/03/2019 | 100.00p | 100.30p | 96.78p | 98.20p | 3345078 |
07/03/2019 | 104.20p | 104.50p | 100.40p | 101.00p | 1129135 |
06/03/2019 | 103.00p | 105.70p | 103.00p | 105.00p | 759207 |
05/03/2019 | 106.30p | 107.80p | 103.65p | 104.50p | 1022995 |
04/03/2019 | 108.70p | 110.30p | 107.20p | 108.00p | 1807279 |
01/03/2019 | 104.60p | 109.20p | 103.30p | 108.90p | 4210022 |
28/02/2019 | 104.10p | 104.30p | 102.20p | 103.10p | 1132804 |
27/02/2019 | 101.50p | 103.30p | 100.50p | 103.00p | 1082528 |
26/02/2019 | 99.70p | 101.80p | 97.50p | 101.40p | 1722341 |
25/02/2019 | 100.90p | 102.10p | 98.55p | 99.30p | 1621835 |
22/02/2019 | 103.20p | 103.20p | 100.73p | 101.10p | 565579 |
21/02/2019 | 102.30p | 104.30p | 100.90p | 101.60p | 1691359 |
20/02/2019 | 102.60p | 104.30p | 100.80p | 103.60p | 1689294 |
19/02/2019 | 102.20p | 103.30p | 100.30p | 103.20p | 2166186 |
18/02/2019 | 100.00p | 102.40p | 100.00p | 101.70p | 2111637 |
15/02/2019 | 97.60p | 101.00p | 95.90p | 100.70p | 4562079 |
14/02/2019 | 97.00p | 98.17p | 95.40p | 96.65p | 1810376 |
13/02/2019 | 94.90p | 99.05p | 94.90p | 96.05p | 2222533 |
12/02/2019 | 97.40p | 97.40p | 94.15p | 95.65p | 869514 |
11/02/2019 | 95.00p | 96.95p | 95.00p | 95.60p | 3448751 |
08/02/2019 | 96.00p | 98.40p | 95.45p | 95.70p | 1377078 |
07/02/2019 | 99.30p | 100.60p | 97.20p | 97.20p | 766832 |
06/02/2019 | 100.00p | 104.80p | 98.00p | 100.40p | 2215867 |
05/02/2019 | 104.50p | 105.10p | 98.00p | 100.00p | 1740131 |
04/02/2019 | 103.70p | 104.60p | 102.30p | 103.50p | 1658634 |
01/02/2019 | 100.50p | 105.30p | 99.75p | 103.20p | 2519752 |
31/01/2019 | 98.80p | 101.70p | 97.95p | 101.40p | 3287491 |
30/01/2019 | 96.40p | 98.65p | 95.40p | 97.95p | 2314278 |
29/01/2019 | 94.40p | 97.90p | 92.95p | 96.90p | 1991664 |
28/01/2019 | 95.95p | 97.95p | 94.40p | 95.20p | 1363792 |
25/01/2019 | 97.95p | 99.90p | 96.00p | 97.00p | 710854 |
24/01/2019 | 95.60p | 98.70p | 95.60p | 98.25p | 1699859 |
23/01/2019 | 95.00p | 97.10p | 94.71p | 97.10p | 1054884 |
22/01/2019 | 96.80p | 97.95p | 95.05p | 96.35p | 3343243 |
21/01/2019 | 98.40p | 98.50p | 94.80p | 96.90p | 1182346 |
18/01/2019 | 96.30p | 99.70p | 95.65p | 95.70p | 2427129 |
17/01/2019 | 92.15p | 97.60p | 91.55p | 96.35p | 2035404 |
16/01/2019 | 92.40p | 97.60p | 91.50p | 91.50p | 4136233 |
15/01/2019 | 97.05p | 99.30p | 93.65p | 94.00p | 2485742 |
14/01/2019 | 92.85p | 100.58p | 92.85p | 99.80p | 1481815 |
11/01/2019 | 99.35p | 99.35p | 92.00p | 95.55p | 2242077 |
10/01/2019 | 95.85p | 97.60p | 93.12p | 97.15p | 1505085 |
09/01/2019 | 101.10p | 101.10p | 93.25p | 93.80p | 2222463 |
08/01/2019 | 94.55p | 102.10p | 94.55p | 100.00p | 4720148 |
07/01/2019 | 95.85p | 98.25p | 94.20p | 94.20p | 1196821 |
04/01/2019 | 95.65p | 97.84p | 94.15p | 96.90p | 1310126 |
03/01/2019 | 92.75p | 98.10p | 92.05p | 95.85p | 1759443 |
02/01/2019 | 91.50p | 93.45p | 88.10p | 92.70p | 1100982 |
31/12/2018 | 90.35p | 91.75p | 87.95p | 91.75p | 607732 |
28/12/2018 | 87.20p | 90.15p | 85.15p | 89.05p | 1170054 |
27/12/2018 | 90.65p | 92.25p | 84.75p | 85.75p | 2141611 |
24/12/2018 | 91.60p | 94.02p | 90.10p | 90.50p | 560235 |
21/12/2018 | 91.60p | 96.30p | 90.85p | 94.00p | 5324833 |
20/12/2018 | 93.45p | 96.15p | 91.80p | 92.60p | 2824384 |
19/12/2018 | 90.10p | 96.10p | 90.10p | 95.75p | 2135539 |
18/12/2018 | 86.85p | 92.00p | 86.50p | 90.40p | 3462529 |
17/12/2018 | 92.70p | 92.95p | 87.40p | 88.20p | 3273221 |
14/12/2018 | 92.50p | 94.60p | 91.30p | 93.15p | 1184403 |
13/12/2018 | 95.85p | 97.40p | 93.15p | 93.20p | 1961909 |
12/12/2018 | 93.70p | 100.20p | 90.30p | 95.10p | 3526989 |
11/12/2018 | 97.40p | 101.40p | 94.35p | 94.35p | 6781154 |
10/12/2018 | 100.00p | 104.20p | 95.03p | 97.75p | 16593491 |
07/12/2018 | 82.30p | 85.30p | 80.55p | 82.10p | 2156157 |
06/12/2018 | 87.55p | 87.90p | 80.00p | 80.00p | 1742253 |
05/12/2018 | 83.00p | 88.25p | 82.25p | 86.55p | 1435390 |
04/12/2018 | 89.90p | 89.90p | 83.40p | 84.85p | 2017918 |
03/12/2018 | 88.30p | 91.35p | 86.80p | 87.80p | 1929081 |
30/11/2018 | 88.90p | 88.90p | 85.20p | 87.20p | 1742490 |
29/11/2018 | 89.40p | 92.42p | 87.20p | 88.45p | 1187442 |
28/11/2018 | 87.60p | 90.15p | 87.15p | 88.00p | 2118067 |
27/11/2018 | 85.65p | 86.95p | 83.95p | 86.85p | 2321639 |
26/11/2018 | 86.90p | 88.94p | 84.75p | 85.00p | 1966274 |
23/11/2018 | 87.60p | 91.00p | 84.85p | 86.05p | 1134634 |
22/11/2018 | 85.90p | 89.25p | 83.80p | 88.95p | 987256 |
21/11/2018 | 83.55p | 88.83p | 82.88p | 87.50p | 1696849 |
20/11/2018 | 86.85p | 87.00p | 82.35p | 84.55p | 2959709 |
19/11/2018 | 85.00p | 90.60p | 85.00p | 86.85p | 3006298 |
16/11/2018 | 86.55p | 89.41p | 84.10p | 85.70p | 2680319 |
15/11/2018 | 89.85p | 90.85p | 84.10p | 87.05p | 3841342 |
14/11/2018 | 90.45p | 92.60p | 89.20p | 90.00p | 1868669 |
13/11/2018 | 85.85p | 91.60p | 85.07p | 90.00p | 2852597 |
12/11/2018 | 89.45p | 89.55p | 85.55p | 86.15p | 1724729 |
09/11/2018 | 89.20p | 90.90p | 87.25p | 87.60p | 1828017 |
08/11/2018 | 91.20p | 93.03p | 87.80p | 89.35p | 2091633 |
07/11/2018 | 86.15p | 90.55p | 86.15p | 90.55p | 3642213 |
06/11/2018 | 92.30p | 92.30p | 85.95p | 87.50p | 2419010 |
05/11/2018 | 96.40p | 96.40p | 90.50p | 91.90p | 1568850 |
02/11/2018 | 101.40p | 101.40p | 93.05p | 95.40p | 2281886 |
01/11/2018 | 89.65p | 101.20p | 89.32p | 98.95p | 6244792 |
31/10/2018 | 92.00p | 95.85p | 88.70p | 88.75p | 4702558 |
30/10/2018 | 91.00p | 91.50p | 88.05p | 89.45p | 3102525 |
29/10/2018 | 91.10p | 93.10p | 89.25p | 90.75p | 4150300 |
26/10/2018 | 85.55p | 92.05p | 84.20p | 90.00p | 6259929 |
25/10/2018 | 73.60p | 95.00p | 72.10p | 83.40p | 10160486 |
24/10/2018 | 73.00p | 77.55p | 72.15p | 74.35p | 2339690 |
23/10/2018 | 71.85p | 72.80p | 70.40p | 72.25p | 2039861 |
22/10/2018 | 75.55p | 76.10p | 72.60p | 72.70p | 1838840 |
19/10/2018 | 76.80p | 77.01p | 74.75p | 75.35p | 1821011 |
18/10/2018 | 79.00p | 79.00p | 75.50p | 76.70p | 3230857 |
17/10/2018 | 82.45p | 83.50p | 77.75p | 78.40p | 3439945 |
16/10/2018 | 84.00p | 85.16p | 81.80p | 83.45p | 3085883 |
15/10/2018 | 81.75p | 85.00p | 80.35p | 84.20p | 3504731 |
12/10/2018 | 80.40p | 83.45p | 79.64p | 82.25p | 2675799 |
11/10/2018 | 80.20p | 80.70p | 77.45p | 79.40p | 4437115 |
10/10/2018 | 79.05p | 83.05p | 78.45p | 80.30p | 7339070 |
09/10/2018 | 78.45p | 79.45p | 76.45p | 78.50p | 1755108 |
08/10/2018 | 80.75p | 82.01p | 77.85p | 77.95p | 1646698 |
05/10/2018 | 80.85p | 81.65p | 79.90p | 80.45p | 2049475 |
04/10/2018 | 77.00p | 82.65p | 74.45p | 81.85p | 9543802 |
03/10/2018 | 74.00p | 76.90p | 73.50p | 74.90p | 3858927 |
02/10/2018 | 80.15p | 80.55p | 74.80p | 75.80p | 5081566 |
01/10/2018 | 86.25p | 86.25p | 79.50p | 80.30p | 7420593 |
28/09/2018 | 89.60p | 89.60p | 85.40p | 88.40p | 3772103 |
27/09/2018 | 82.85p | 91.20p | 81.15p | 90.00p | 4951553 |
26/09/2018 | 79.00p | 82.75p | 78.45p | 82.60p | 3826377 |
25/09/2018 | 81.40p | 81.55p | 78.35p | 79.05p | 2058551 |
24/09/2018 | 79.05p | 86.40p | 79.05p | 81.40p | 6173646 |
21/09/2018 | 74.55p | 80.15p | 74.20p | 80.15p | 9991450 |
20/09/2018 | 71.00p | 76.75p | 71.00p | 75.05p | 4671868 |
19/09/2018 | 72.40p | 73.50p | 69.55p | 71.20p | 6836851 |
18/09/2018 | 74.00p | 75.00p | 70.80p | 71.00p | 5888038 |
17/09/2018 | 72.85p | 75.45p | 72.85p | 73.60p | 2171521 |
14/09/2018 | 73.35p | 75.85p | 73.30p | 73.50p | 4547912 |
13/09/2018 | 73.20p | 74.84p | 72.85p | 73.50p | 4295131 |
12/09/2018 | 76.15p | 77.30p | 73.00p | 73.95p | 6452905 |
11/09/2018 | 73.30p | 75.70p | 69.15p | 74.35p | 12772093 |
10/09/2018 | 84.40p | 84.40p | 72.85p | 74.25p | 6958623 |
07/09/2018 | 88.50p | 89.40p | 79.55p | 84.50p | 13019979 |
06/09/2018 | 87.40p | 91.50p | 86.72p | 87.95p | 7591734 |
05/09/2018 | 89.50p | 89.50p | 85.68p | 87.20p | 4610244 |
04/09/2018 | 88.00p | 90.55p | 87.50p | 88.30p | 6690676 |
03/09/2018 | 90.85p | 90.85p | 87.10p | 89.00p | 4945494 |
31/08/2018 | 92.25p | 92.85p | 90.40p | 90.90p | 6157036 |
30/08/2018 | 96.00p | 96.00p | 92.60p | 92.60p | 4205087 |
29/08/2018 | 94.05p | 96.85p | 94.05p | 95.15p | 4225658 |
28/08/2018 | 95.00p | 96.85p | 93.05p | 96.15p | 3902102 |
24/08/2018 | 92.60p | 95.35p | 92.08p | 92.75p | 2470175 |
23/08/2018 | 91.60p | 92.91p | 91.05p | 92.00p | 8055366 |
*Close Price adjusted for both dividends and splits