Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2019 | 115.30p | 117.30p | 114.10p | 116.70p | 2141261 |
26/06/2019 | 115.00p | 116.00p | 114.30p | 114.80p | 2338578 |
25/06/2019 | 114.60p | 115.16p | 113.54p | 115.00p | 1794678 |
24/06/2019 | 114.90p | 115.00p | 113.20p | 114.70p | 1851844 |
21/06/2019 | 112.30p | 114.10p | 111.20p | 113.80p | 13713454 |
20/06/2019 | 112.30p | 114.80p | 112.30p | 112.60p | 1364612 |
19/06/2019 | 114.70p | 115.00p | 113.71p | 114.60p | 1362213 |
18/06/2019 | 114.40p | 118.00p | 113.36p | 114.30p | 1601658 |
17/06/2019 | 112.70p | 115.30p | 112.70p | 114.20p | 2060221 |
14/06/2019 | 112.70p | 112.80p | 111.50p | 112.70p | 1244691 |
13/06/2019 | 113.90p | 113.90p | 111.60p | 112.70p | 1857392 |
12/06/2019 | 115.60p | 115.80p | 113.10p | 113.90p | 2796322 |
11/06/2019 | 115.70p | 115.90p | 114.50p | 115.50p | 2254931 |
10/06/2019 | 114.70p | 116.30p | 114.28p | 115.40p | 2295325 |
07/06/2019 | 114.50p | 114.78p | 113.20p | 114.70p | 2319669 |
06/06/2019 | 110.10p | 114.00p | 110.10p | 113.20p | 3798671 |
05/06/2019 | 109.00p | 110.90p | 109.00p | 109.90p | 5091206 |
04/06/2019 | 108.00p | 109.10p | 106.20p | 108.50p | 3601982 |
03/06/2019 | 106.10p | 106.90p | 105.50p | 106.20p | 1247636 |
31/05/2019 | 107.70p | 108.10p | 106.70p | 107.10p | 1647802 |
30/05/2019 | 104.60p | 107.70p | 104.60p | 107.60p | 1077691 |
29/05/2019 | 107.60p | 107.60p | 104.90p | 106.70p | 1838138 |
28/05/2019 | 103.90p | 106.70p | 102.82p | 106.60p | 1201586 |
24/05/2019 | 105.20p | 108.15p | 105.20p | 106.70p | 1055151 |
23/05/2019 | 105.90p | 107.90p | 104.39p | 105.90p | 2125425 |
22/05/2019 | 110.80p | 110.82p | 107.80p | 108.40p | 1720257 |
21/05/2019 | 110.10p | 110.40p | 109.60p | 109.60p | 1315128 |
20/05/2019 | 108.60p | 109.50p | 107.98p | 109.20p | 1223382 |
17/05/2019 | 105.10p | 109.30p | 105.10p | 109.00p | 1629374 |
16/05/2019 | 106.50p | 107.40p | 105.60p | 106.80p | 2033934 |
15/05/2019 | 101.30p | 108.71p | 99.02p | 105.20p | 4743127 |
14/05/2019 | 99.90p | 102.00p | 98.35p | 101.20p | 929877 |
13/05/2019 | 99.50p | 100.26p | 98.65p | 99.60p | 766755 |
10/05/2019 | 100.50p | 100.90p | 99.40p | 99.85p | 645414 |
09/05/2019 | 102.50p | 102.50p | 99.50p | 99.55p | 1229749 |
08/05/2019 | 99.30p | 100.40p | 99.00p | 100.20p | 790756 |
07/05/2019 | 100.50p | 101.00p | 99.65p | 99.65p | 1106272 |
03/05/2019 | 101.10p | 102.00p | 100.36p | 100.90p | 1003859 |
02/05/2019 | 105.20p | 105.20p | 99.70p | 101.30p | 768083 |
01/05/2019 | 99.60p | 102.00p | 97.23p | 100.60p | 1243589 |
30/04/2019 | 105.60p | 105.60p | 100.50p | 101.50p | 1467900 |
29/04/2019 | 103.00p | 104.20p | 103.00p | 103.30p | 872285 |
26/04/2019 | 103.40p | 103.60p | 102.76p | 103.60p | 1178806 |
25/04/2019 | 101.50p | 102.90p | 101.23p | 102.80p | 1423372 |
24/04/2019 | 101.80p | 101.80p | 100.20p | 101.60p | 1180289 |
23/04/2019 | 98.85p | 100.50p | 98.85p | 100.50p | 1016214 |
18/04/2019 | 100.80p | 100.80p | 98.76p | 99.60p | 876755 |
17/04/2019 | 102.60p | 102.60p | 98.70p | 98.70p | 1144032 |
16/04/2019 | 102.50p | 102.50p | 99.52p | 99.60p | 1220337 |
15/04/2019 | 102.60p | 102.60p | 99.60p | 100.50p | 898948 |
12/04/2019 | 103.00p | 103.00p | 99.35p | 99.65p | 1497388 |
11/04/2019 | 102.50p | 102.50p | 100.27p | 100.80p | 808864 |
10/04/2019 | 101.10p | 101.10p | 99.60p | 100.00p | 1507873 |
09/04/2019 | 101.00p | 101.48p | 100.10p | 100.10p | 1687684 |
08/04/2019 | 103.90p | 103.90p | 100.70p | 100.70p | 1929749 |
05/04/2019 | 103.90p | 103.90p | 101.20p | 101.40p | 1013260 |
04/04/2019 | 103.50p | 103.50p | 102.00p | 102.60p | 887791 |
03/04/2019 | 103.50p | 103.61p | 102.50p | 103.00p | 840951 |
02/04/2019 | 103.90p | 103.90p | 102.10p | 102.90p | 2765478 |
01/04/2019 | 103.00p | 103.70p | 102.50p | 103.30p | 1363184 |
29/03/2019 | 103.00p | 103.00p | 101.90p | 102.70p | 797739 |
28/03/2019 | 101.80p | 102.40p | 101.00p | 102.40p | 792582 |
27/03/2019 | 101.80p | 101.80p | 99.20p | 101.60p | 815616 |
26/03/2019 | 102.00p | 102.00p | 99.20p | 99.60p | 1209956 |
25/03/2019 | 102.50p | 104.14p | 100.60p | 100.60p | 1255123 |
22/03/2019 | 104.80p | 104.80p | 102.20p | 102.50p | 1054457 |
21/03/2019 | 103.40p | 103.40p | 101.90p | 102.80p | 1854559 |
20/03/2019 | 103.50p | 104.30p | 101.80p | 102.30p | 1520306 |
19/03/2019 | 101.50p | 103.30p | 101.17p | 103.20p | 1175237 |
18/03/2019 | 102.60p | 102.60p | 101.48p | 101.70p | 649248 |
15/03/2019 | 99.85p | 101.96p | 99.85p | 101.20p | 1500878 |
14/03/2019 | 99.15p | 100.91p | 99.15p | 100.30p | 853184 |
13/03/2019 | 98.50p | 100.10p | 98.50p | 99.95p | 1291995 |
12/03/2019 | 101.00p | 101.00p | 97.76p | 99.10p | 1059891 |
11/03/2019 | 99.35p | 99.77p | 97.30p | 97.50p | 828042 |
08/03/2019 | 98.50p | 98.85p | 97.75p | 98.30p | 815148 |
07/03/2019 | 101.00p | 102.00p | 98.40p | 99.00p | 2173213 |
06/03/2019 | 101.00p | 102.00p | 99.44p | 101.70p | 941050 |
05/03/2019 | 101.50p | 102.40p | 100.50p | 101.40p | 1129747 |
04/03/2019 | 102.70p | 102.70p | 100.90p | 100.90p | 1211542 |
01/03/2019 | 99.40p | 102.20p | 99.40p | 101.80p | 2594904 |
28/02/2019 | 98.45p | 99.15p | 97.31p | 98.80p | 1625226 |
27/02/2019 | 99.45p | 100.50p | 97.50p | 98.20p | 1596755 |
26/02/2019 | 99.00p | 100.20p | 97.35p | 99.25p | 2572837 |
25/02/2019 | 95.90p | 98.80p | 95.80p | 98.00p | 1437888 |
22/02/2019 | 92.75p | 98.25p | 92.75p | 97.75p | 2250038 |
21/02/2019 | 96.50p | 97.35p | 94.80p | 97.35p | 1867335 |
20/02/2019 | 93.25p | 95.00p | 92.98p | 95.00p | 2060859 |
19/02/2019 | 95.95p | 95.95p | 92.76p | 93.35p | 1631948 |
18/02/2019 | 94.30p | 94.95p | 93.55p | 93.80p | 1786433 |
15/02/2019 | 94.70p | 94.90p | 92.46p | 94.60p | 1586069 |
14/02/2019 | 95.25p | 96.03p | 94.10p | 94.10p | 975656 |
13/02/2019 | 95.90p | 96.59p | 95.15p | 95.30p | 1655656 |
12/02/2019 | 95.90p | 96.45p | 93.22p | 95.90p | 2112695 |
11/02/2019 | 93.75p | 95.30p | 92.85p | 95.00p | 2235718 |
08/02/2019 | 93.00p | 96.15p | 92.55p | 93.80p | 1546496 |
07/02/2019 | 93.45p | 94.40p | 93.10p | 93.30p | 1601203 |
06/02/2019 | 94.70p | 95.15p | 93.90p | 94.10p | 1542787 |
05/02/2019 | 97.00p | 97.00p | 94.00p | 94.75p | 1643603 |
04/02/2019 | 96.10p | 96.10p | 93.25p | 94.50p | 2002925 |
01/02/2019 | 94.65p | 95.60p | 93.80p | 94.10p | 1903013 |
31/01/2019 | 95.90p | 97.65p | 94.30p | 94.30p | 1798528 |
30/01/2019 | 94.80p | 96.55p | 94.10p | 96.20p | 2036675 |
29/01/2019 | 94.25p | 98.12p | 94.25p | 94.70p | 2530503 |
28/01/2019 | 95.70p | 97.45p | 94.00p | 94.05p | 2302747 |
25/01/2019 | 94.80p | 97.44p | 94.80p | 95.70p | 2635395 |
24/01/2019 | 98.30p | 98.35p | 93.52p | 94.50p | 3988047 |
23/01/2019 | 103.00p | 103.00p | 97.40p | 97.90p | 3686590 |
22/01/2019 | 103.00p | 104.59p | 102.60p | 102.80p | 1523396 |
21/01/2019 | 104.20p | 104.60p | 102.83p | 103.10p | 780808 |
18/01/2019 | 103.40p | 105.40p | 103.20p | 103.80p | 2440299 |
17/01/2019 | 103.90p | 103.90p | 101.90p | 103.60p | 1116393 |
16/01/2019 | 104.40p | 105.00p | 103.40p | 103.90p | 1608098 |
15/01/2019 | 104.00p | 104.16p | 102.80p | 104.00p | 1350582 |
14/01/2019 | 103.90p | 105.20p | 102.90p | 103.20p | 2282352 |
11/01/2019 | 102.80p | 105.20p | 101.78p | 104.20p | 2629542 |
10/01/2019 | 101.70p | 104.10p | 99.68p | 102.20p | 2317309 |
09/01/2019 | 101.80p | 101.80p | 98.75p | 101.00p | 2768129 |
08/01/2019 | 98.75p | 100.40p | 97.35p | 99.30p | 2241545 |
07/01/2019 | 98.80p | 98.80p | 96.25p | 97.60p | 775556 |
04/01/2019 | 96.40p | 98.65p | 95.08p | 96.35p | 1792033 |
03/01/2019 | 94.35p | 96.15p | 92.85p | 95.90p | 925839 |
02/01/2019 | 94.70p | 94.70p | 92.35p | 93.65p | 982672 |
31/12/2018 | 94.00p | 94.60p | 92.60p | 94.05p | 526081 |
28/12/2018 | 91.15p | 93.15p | 90.40p | 93.10p | 1194207 |
27/12/2018 | 90.55p | 92.50p | 90.15p | 90.85p | 687618 |
24/12/2018 | 91.20p | 92.00p | 89.95p | 90.55p | 413782 |
21/12/2018 | 89.70p | 92.20p | 89.70p | 91.95p | 3343253 |
20/12/2018 | 92.75p | 93.00p | 90.65p | 91.40p | 1112453 |
19/12/2018 | 92.80p | 93.50p | 92.39p | 93.00p | 1075640 |
18/12/2018 | 94.15p | 96.20p | 92.40p | 93.40p | 1717954 |
17/12/2018 | 95.20p | 95.40p | 93.85p | 94.00p | 1211742 |
14/12/2018 | 94.75p | 95.90p | 93.85p | 94.40p | 1182713 |
13/12/2018 | 97.20p | 98.00p | 94.50p | 95.45p | 1831534 |
12/12/2018 | 98.75p | 100.21p | 98.15p | 99.80p | 1703745 |
11/12/2018 | 97.60p | 99.80p | 96.45p | 98.90p | 1405688 |
10/12/2018 | 100.30p | 101.82p | 97.05p | 97.20p | 2726550 |
07/12/2018 | 100.50p | 101.36p | 99.30p | 100.20p | 2154362 |
06/12/2018 | 99.15p | 100.40p | 98.30p | 98.95p | 1778727 |
05/12/2018 | 100.50p | 101.20p | 98.92p | 100.50p | 2158924 |
04/12/2018 | 101.00p | 102.50p | 99.70p | 100.00p | 1734757 |
03/12/2018 | 102.20p | 103.30p | 99.80p | 99.80p | 2266639 |
30/11/2018 | 104.60p | 104.60p | 101.78p | 102.00p | 5234662 |
29/11/2018 | 102.90p | 104.40p | 100.90p | 102.30p | 3564373 |
28/11/2018 | 101.90p | 104.46p | 101.30p | 102.00p | 2349672 |
27/11/2018 | 102.60p | 103.00p | 101.50p | 102.80p | 2999602 |
26/11/2018 | 103.20p | 103.20p | 100.40p | 102.00p | 2025316 |
23/11/2018 | 102.00p | 102.83p | 99.90p | 101.60p | 1408220 |
22/11/2018 | 101.70p | 103.21p | 99.20p | 102.50p | 2788868 |
21/11/2018 | 96.20p | 105.72p | 96.20p | 101.00p | 3773362 |
20/11/2018 | 100.80p | 100.83p | 97.55p | 98.50p | 1887299 |
19/11/2018 | 100.80p | 101.50p | 99.65p | 100.90p | 866764 |
16/11/2018 | 101.40p | 101.50p | 100.20p | 101.00p | 755676 |
15/11/2018 | 101.50p | 101.69p | 98.65p | 100.50p | 1758140 |
14/11/2018 | 100.00p | 101.80p | 100.00p | 101.50p | 1415060 |
13/11/2018 | 98.10p | 101.90p | 98.10p | 101.00p | 1201014 |
12/11/2018 | 102.10p | 102.20p | 98.85p | 99.80p | 1117439 |
09/11/2018 | 99.75p | 102.20p | 99.46p | 100.10p | 907023 |
08/11/2018 | 100.00p | 101.81p | 99.44p | 101.30p | 1535865 |
07/11/2018 | 100.50p | 101.11p | 97.70p | 100.00p | 1681068 |
06/11/2018 | 101.00p | 102.40p | 100.20p | 100.40p | 1579380 |
05/11/2018 | 100.60p | 102.60p | 100.60p | 100.80p | 738344 |
02/11/2018 | 99.10p | 102.00p | 99.10p | 101.70p | 940031 |
01/11/2018 | 99.40p | 103.10p | 98.65p | 101.00p | 2500308 |
31/10/2018 | 97.25p | 100.63p | 97.25p | 99.40p | 1292008 |
30/10/2018 | 100.50p | 100.50p | 99.00p | 99.05p | 868863 |
29/10/2018 | 96.50p | 100.50p | 96.50p | 99.10p | 529695 |
26/10/2018 | 100.80p | 100.80p | 98.90p | 99.60p | 861706 |
25/10/2018 | 98.75p | 100.20p | 96.09p | 99.45p | 1147041 |
24/10/2018 | 97.85p | 97.85p | 95.95p | 97.20p | 1007582 |
23/10/2018 | 99.80p | 99.80p | 95.05p | 96.25p | 1571396 |
22/10/2018 | 99.80p | 100.63p | 97.50p | 97.55p | 752278 |
19/10/2018 | 97.40p | 99.25p | 97.40p | 98.15p | 1010027 |
18/10/2018 | 99.75p | 100.43p | 98.35p | 99.05p | 1104993 |
17/10/2018 | 100.00p | 100.70p | 98.77p | 99.55p | 845556 |
16/10/2018 | 97.60p | 99.75p | 96.90p | 99.50p | 1319500 |
15/10/2018 | 98.00p | 99.40p | 94.95p | 96.75p | 1532590 |
12/10/2018 | 95.00p | 97.69p | 94.87p | 95.45p | 1718507 |
11/10/2018 | 97.90p | 99.09p | 95.95p | 96.20p | 2662081 |
10/10/2018 | 99.50p | 100.10p | 94.90p | 99.00p | 3073971 |
09/10/2018 | 100.30p | 103.30p | 99.72p | 101.20p | 1866588 |
08/10/2018 | 100.40p | 101.40p | 98.25p | 101.00p | 1985671 |
05/10/2018 | 97.10p | 99.65p | 96.85p | 97.75p | 965476 |
04/10/2018 | 99.50p | 100.76p | 98.86p | 98.95p | 1185394 |
03/10/2018 | 99.30p | 101.00p | 99.30p | 100.10p | 702982 |
02/10/2018 | 101.00p | 101.00p | 98.25p | 99.75p | 997215 |
01/10/2018 | 99.30p | 100.20p | 98.40p | 98.45p | 735490 |
28/09/2018 | 100.40p | 100.82p | 98.75p | 98.75p | 1516013 |
27/09/2018 | 100.10p | 100.90p | 99.45p | 99.70p | 830721 |
26/09/2018 | 98.20p | 100.19p | 97.80p | 99.55p | 840479 |
25/09/2018 | 99.45p | 99.50p | 98.37p | 99.10p | 588456 |
24/09/2018 | 99.75p | 100.40p | 98.65p | 99.00p | 879354 |
21/09/2018 | 100.00p | 100.68p | 97.98p | 98.90p | 2104826 |
20/09/2018 | 102.00p | 102.00p | 98.35p | 98.55p | 1419941 |
19/09/2018 | 101.30p | 101.55p | 100.30p | 101.30p | 983119 |
18/09/2018 | 101.30p | 102.60p | 100.54p | 101.10p | 1325031 |
17/09/2018 | 102.00p | 102.00p | 99.35p | 101.30p | 1837467 |
14/09/2018 | 99.95p | 101.01p | 96.36p | 99.20p | 2027674 |
13/09/2018 | 99.00p | 99.85p | 96.81p | 99.55p | 1118135 |
12/09/2018 | 99.10p | 100.05p | 97.80p | 98.80p | 1313085 |
*Close Price adjusted for both dividends and splits