Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/04/2017 | 112.50p | 112.50p | 109.00p | 110.00p | 5153 |
27/04/2017 | 112.50p | 113.25p | 110.20p | 112.50p | 2413 |
26/04/2017 | 112.50p | 112.50p | 110.20p | 112.50p | 1035 |
25/04/2017 | 115.00p | 115.00p | 110.00p | 112.50p | 24190 |
24/04/2017 | 106.50p | 118.50p | 106.25p | 115.00p | 37179 |
21/04/2017 | 112.50p | 117.35p | 100.10p | 106.50p | 65335 |
20/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 7056 |
19/04/2017 | 112.50p | 115.00p | 112.50p | 112.50p | 9752 |
18/04/2017 | 120.00p | 120.00p | 111.10p | 115.00p | 14400 |
13/04/2017 | 120.00p | 120.00p | 115.50p | 120.00p | 12932 |
12/04/2017 | 120.00p | 120.00p | 116.60p | 120.00p | 4208 |
11/04/2017 | 120.00p | 125.00p | 115.50p | 120.00p | 43430 |
10/04/2017 | 120.00p | 123.80p | 116.25p | 120.00p | 5545 |
07/04/2017 | 120.00p | 123.75p | 116.25p | 120.00p | 548 |
06/04/2017 | 115.00p | 120.00p | 115.00p | 115.00p | 41436 |
05/04/2017 | 115.00p | 118.80p | 111.25p | 115.00p | 20599 |
04/04/2017 | 112.50p | 115.00p | 112.50p | 115.00p | 5657 |
03/04/2017 | 112.50p | 115.00p | 111.10p | 112.50p | 22454 |
31/03/2017 | 112.50p | 115.00p | 110.90p | 112.50p | 55508 |
30/03/2017 | 112.50p | 115.00p | 110.00p | 112.50p | 12918 |
29/03/2017 | 115.00p | 116.44p | 110.63p | 112.50p | 30341 |
28/03/2017 | 115.00p | 117.40p | 112.10p | 115.00p | 1408 |
27/03/2017 | 115.00p | 118.75p | 111.25p | 115.00p | 18132 |
24/03/2017 | 115.00p | 117.70p | 111.50p | 115.00p | 16595 |
23/03/2017 | 115.00p | 115.00p | 110.90p | 115.00p | 2074 |
22/03/2017 | 117.50p | 117.50p | 111.00p | 115.00p | 8742 |
21/03/2017 | 115.00p | 120.00p | 112.20p | 117.50p | 22311 |
20/03/2017 | 117.50p | 120.00p | 113.85p | 115.00p | 11924 |
17/03/2017 | 112.50p | 117.50p | 111.80p | 117.50p | 14473 |
16/03/2017 | 115.00p | 117.40p | 112.50p | 112.50p | 68034 |
15/03/2017 | 112.50p | 117.90p | 110.00p | 115.00p | 6379 |
14/03/2017 | 112.50p | 115.00p | 111.35p | 112.50p | 10491 |
13/03/2017 | 112.50p | 115.50p | 110.00p | 112.50p | 37676 |
10/03/2017 | 112.50p | 114.00p | 105.00p | 112.50p | 40367 |
09/03/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 4101 |
08/03/2017 | 117.50p | 117.50p | 107.00p | 112.50p | 88467 |
07/03/2017 | 120.00p | 120.00p | 115.00p | 117.50p | 7001 |
06/03/2017 | 122.50p | 122.50p | 115.00p | 120.00p | 14352 |
03/03/2017 | 122.50p | 122.50p | 116.10p | 122.50p | 10182 |
02/03/2017 | 127.50p | 127.50p | 116.25p | 122.50p | 19334 |
01/03/2017 | 117.50p | 130.00p | 115.00p | 127.50p | 85379 |
28/02/2017 | 117.50p | 118.80p | 115.00p | 117.50p | 54952 |
27/02/2017 | 125.00p | 125.00p | 116.90p | 117.50p | 55117 |
24/02/2017 | 130.00p | 130.00p | 120.00p | 125.00p | 48183 |
23/02/2017 | 130.00p | 131.44p | 126.10p | 130.00p | 61088 |
22/02/2017 | 132.50p | 132.50p | 125.02p | 130.00p | 18141 |
21/02/2017 | 132.50p | 133.40p | 130.63p | 132.50p | 26904 |
20/02/2017 | 130.00p | 134.70p | 128.00p | 132.50p | 25403 |
17/02/2017 | 132.50p | 134.00p | 123.80p | 130.00p | 30362 |
16/02/2017 | 140.00p | 141.48p | 130.00p | 132.50p | 34695 |
15/02/2017 | 132.50p | 144.98p | 117.50p | 140.00p | 253193 |
14/02/2017 | 135.00p | 137.50p | 124.40p | 132.50p | 56888 |
13/02/2017 | 130.00p | 139.00p | 127.70p | 135.00p | 53155 |
10/02/2017 | 132.50p | 135.00p | 124.00p | 130.00p | 53914 |
09/02/2017 | 135.00p | 135.00p | 127.25p | 132.50p | 78570 |
08/02/2017 | 135.00p | 136.50p | 129.75p | 135.00p | 50105 |
07/02/2017 | 125.00p | 138.00p | 125.00p | 135.00p | 38866 |
06/02/2017 | 135.00p | 135.00p | 120.00p | 125.00p | 51223 |
03/02/2017 | 132.50p | 140.00p | 125.00p | 135.00p | 90646 |
02/02/2017 | 122.50p | 148.50p | 122.50p | 132.50p | 277179 |
01/02/2017 | 122.50p | 129.00p | 115.02p | 122.50p | 65604 |
31/01/2017 | 122.50p | 122.50p | 118.25p | 122.50p | 8924 |
30/01/2017 | 115.00p | 124.00p | 115.00p | 122.50p | 21618 |
27/01/2017 | 115.00p | 130.00p | 111.00p | 115.00p | 62375 |
26/01/2017 | 112.50p | 118.00p | 111.35p | 115.00p | 20648 |
25/01/2017 | 105.00p | 125.00p | 103.50p | 112.50p | 97905 |
24/01/2017 | 102.50p | 107.98p | 101.00p | 105.00p | 13332 |
23/01/2017 | 105.00p | 105.00p | 100.02p | 102.50p | 13907 |
20/01/2017 | 105.00p | 106.90p | 100.02p | 105.00p | 21544 |
19/01/2017 | 105.00p | 106.90p | 100.00p | 105.00p | 12023 |
18/01/2017 | 105.00p | 106.90p | 105.00p | 105.00p | 222 |
17/01/2017 | 105.00p | 106.90p | 100.00p | 105.00p | 5544 |
16/01/2017 | 107.50p | 108.47p | 105.00p | 105.00p | 6939 |
13/01/2017 | 107.50p | 110.00p | 105.00p | 107.50p | 27111 |
12/01/2017 | 110.00p | 111.00p | 105.63p | 107.50p | 26417 |
11/01/2017 | 106.50p | 110.00p | 103.20p | 110.00p | 23433 |
10/01/2017 | 106.00p | 108.40p | 103.80p | 106.50p | 16788 |
09/01/2017 | 107.50p | 108.80p | 105.10p | 106.00p | 50068 |
06/01/2017 | 106.00p | 108.00p | 103.00p | 107.50p | 19280 |
05/01/2017 | 106.00p | 107.40p | 103.00p | 106.00p | 15257 |
04/01/2017 | 108.50p | 108.50p | 103.00p | 106.00p | 29747 |
03/01/2017 | 110.00p | 111.90p | 106.25p | 108.50p | 7855 |
30/12/2016 | 110.00p | 112.98p | 106.25p | 110.00p | 2182 |
29/12/2016 | 107.50p | 110.00p | 105.00p | 110.00p | 8741 |
28/12/2016 | 107.50p | 109.98p | 105.63p | 107.50p | 11136 |
23/12/2016 | 107.50p | 107.50p | 106.00p | 107.50p | 22188 |
22/12/2016 | 107.50p | 115.00p | 105.63p | 107.50p | 34529 |
21/12/2016 | 102.50p | 107.50p | 100.00p | 107.50p | 19573 |
20/12/2016 | 110.00p | 110.00p | 96.60p | 102.50p | 58134 |
19/12/2016 | 111.50p | 111.50p | 105.50p | 107.50p | 13818 |
16/12/2016 | 107.50p | 111.50p | 105.50p | 111.50p | 15455 |
15/12/2016 | 107.50p | 107.50p | 105.50p | 107.50p | 4000 |
14/12/2016 | 107.50p | 109.50p | 105.50p | 107.50p | 4802 |
13/12/2016 | 107.50p | 110.00p | 105.00p | 107.50p | 20060 |
12/12/2016 | 107.50p | 109.90p | 101.00p | 107.50p | 70525 |
09/12/2016 | 107.50p | 109.90p | 104.20p | 107.50p | 4178 |
08/12/2016 | 110.00p | 110.00p | 101.60p | 107.50p | 37953 |
07/12/2016 | 112.50p | 113.90p | 110.00p | 111.50p | 8022 |
06/12/2016 | 110.00p | 113.90p | 105.10p | 112.50p | 28660 |
05/12/2016 | 112.50p | 112.50p | 105.50p | 110.00p | 32071 |
02/12/2016 | 115.00p | 116.80p | 110.00p | 112.50p | 21751 |
01/12/2016 | 116.00p | 117.00p | 111.25p | 115.00p | 9341 |
30/11/2016 | 113.50p | 116.00p | 112.50p | 116.00p | 5694 |
29/11/2016 | 117.50p | 119.00p | 112.66p | 113.50p | 29489 |
28/11/2016 | 117.50p | 118.50p | 115.10p | 117.50p | 17441 |
25/11/2016 | 117.50p | 117.50p | 115.10p | 117.50p | 9985 |
24/11/2016 | 117.50p | 118.50p | 116.70p | 117.50p | 4151 |
23/11/2016 | 122.50p | 122.50p | 116.60p | 117.50p | 14178 |
22/11/2016 | 125.00p | 125.00p | 116.50p | 122.50p | 18425 |
21/11/2016 | 125.00p | 125.00p | 112.90p | 125.00p | 71947 |
18/11/2016 | 130.00p | 130.00p | 120.80p | 125.00p | 63086 |
17/11/2016 | 135.00p | 140.00p | 124.50p | 130.00p | 77290 |
16/11/2016 | 135.00p | 140.00p | 130.00p | 135.00p | 32304 |
15/11/2016 | 137.50p | 140.00p | 132.00p | 135.00p | 143257 |
14/11/2016 | 102.50p | 145.00p | 102.00p | 137.50p | 311823 |
11/11/2016 | 107.50p | 107.50p | 102.50p | 102.50p | 46140 |
10/11/2016 | 107.50p | 109.84p | 105.20p | 107.50p | 14857 |
09/11/2016 | 112.50p | 112.96p | 105.50p | 107.50p | 95392 |
08/11/2016 | 112.50p | 117.50p | 110.62p | 112.50p | 12243 |
07/11/2016 | 120.00p | 120.00p | 110.23p | 112.50p | 101829 |
04/11/2016 | 120.00p | 121.50p | 117.50p | 120.00p | 5286 |
03/11/2016 | 115.00p | 122.00p | 113.30p | 120.00p | 14229 |
02/11/2016 | 115.00p | 117.40p | 106.10p | 115.00p | 112325 |
01/11/2016 | 117.50p | 118.90p | 112.90p | 115.00p | 20621 |
31/10/2016 | 120.00p | 120.00p | 115.00p | 117.50p | 25770 |
28/10/2016 | 120.00p | 128.75p | 117.50p | 120.00p | 31279 |
27/10/2016 | 117.50p | 122.50p | 117.50p | 120.00p | 14501 |
26/10/2016 | 122.50p | 122.50p | 115.50p | 117.50p | 34334 |
25/10/2016 | 127.50p | 127.85p | 121.60p | 122.50p | 14227 |
24/10/2016 | 127.50p | 128.49p | 125.00p | 127.50p | 6371 |
21/10/2016 | 132.50p | 132.50p | 125.50p | 127.50p | 16607 |
20/10/2016 | 127.50p | 140.00p | 126.50p | 132.50p | 26624 |
19/10/2016 | 137.50p | 142.50p | 127.00p | 127.50p | 75696 |
18/10/2016 | 135.00p | 136.40p | 131.10p | 135.00p | 33973 |
17/10/2016 | 135.00p | 137.00p | 130.00p | 135.00p | 19789 |
14/10/2016 | 132.50p | 135.00p | 131.25p | 135.00p | 9962 |
13/10/2016 | 135.00p | 136.90p | 131.90p | 132.50p | 70431 |
12/10/2016 | 130.00p | 136.40p | 128.11p | 135.00p | 16620 |
11/10/2016 | 130.00p | 135.00p | 127.55p | 130.00p | 31489 |
10/10/2016 | 130.00p | 133.00p | 126.50p | 130.00p | 15167 |
07/10/2016 | 132.50p | 132.50p | 125.00p | 130.00p | 63074 |
06/10/2016 | 132.50p | 138.80p | 128.52p | 132.50p | 95256 |
05/10/2016 | 132.50p | 134.00p | 127.00p | 132.50p | 90642 |
04/10/2016 | 135.00p | 135.50p | 126.90p | 132.50p | 76509 |
03/10/2016 | 127.50p | 137.40p | 127.50p | 135.00p | 24096 |
30/09/2016 | 140.00p | 142.00p | 126.60p | 127.50p | 76560 |
29/09/2016 | 125.00p | 140.00p | 123.71p | 140.00p | 210435 |
28/09/2016 | 120.00p | 128.00p | 116.10p | 125.00p | 429028 |
27/09/2016 | 110.00p | 125.00p | 106.70p | 120.00p | 325864 |
26/09/2016 | 110.00p | 112.98p | 106.25p | 110.00p | 40956 |
23/09/2016 | 107.50p | 111.00p | 103.10p | 110.00p | 79556 |
22/09/2016 | 115.00p | 115.00p | 112.50p | 112.50p | 18566 |
21/09/2016 | 117.50p | 118.80p | 110.00p | 115.00p | 63228 |
20/09/2016 | 122.50p | 122.50p | 115.63p | 117.50p | 23894 |
19/09/2016 | 117.50p | 123.75p | 117.50p | 122.50p | 14188 |
16/09/2016 | 117.50p | 120.00p | 116.00p | 117.50p | 34844 |
15/09/2016 | 117.50p | 118.80p | 114.11p | 117.50p | 64302 |
14/09/2016 | 117.50p | 119.00p | 116.50p | 117.50p | 28445 |
13/09/2016 | 125.00p | 130.00p | 116.50p | 117.50p | 79114 |
12/09/2016 | 125.00p | 128.00p | 116.25p | 125.00p | 99059 |
09/09/2016 | 107.50p | 128.50p | 105.00p | 125.00p | 255226 |
08/09/2016 | 102.50p | 110.00p | 100.00p | 107.50p | 80728 |
07/09/2016 | 102.50p | 102.50p | 96.25p | 102.50p | 57331 |
06/09/2016 | 112.50p | 112.50p | 100.00p | 102.50p | 38532 |
05/09/2016 | 115.00p | 116.47p | 110.02p | 112.50p | 36149 |
02/09/2016 | 117.50p | 119.80p | 113.65p | 115.00p | 32521 |
01/09/2016 | 125.00p | 125.80p | 115.42p | 117.50p | 51693 |
31/08/2016 | 122.50p | 127.50p | 121.20p | 125.00p | 30749 |
30/08/2016 | 120.00p | 128.13p | 120.00p | 122.50p | 102889 |
26/08/2016 | 122.50p | 125.00p | 117.50p | 120.00p | 108574 |
25/08/2016 | 127.50p | 129.00p | 120.50p | 122.50p | 264153 |
24/08/2016 | 117.50p | 137.50p | 116.10p | 125.00p | 484732 |
23/08/2016 | 100.00p | 117.50p | 100.00p | 117.50p | 103107 |
22/08/2016 | 100.00p | 105.00p | 95.70p | 102.50p | 86128 |
19/08/2016 | 100.00p | 103.00p | 96.60p | 100.00p | 18868 |
18/08/2016 | 102.50p | 103.45p | 97.25p | 100.00p | 30571 |
17/08/2016 | 102.50p | 107.50p | 97.60p | 102.50p | 58925 |
16/08/2016 | 105.00p | 105.00p | 100.40p | 102.50p | 71294 |
15/08/2016 | 97.50p | 110.00p | 96.60p | 105.00p | 89757 |
12/08/2016 | 92.50p | 103.70p | 91.00p | 97.50p | 314321 |
11/08/2016 | 90.00p | 94.00p | 88.70p | 92.50p | 107094 |
10/08/2016 | 80.00p | 96.80p | 80.00p | 90.00p | 105060 |
09/08/2016 | 80.00p | 83.75p | 79.55p | 80.00p | 10039 |
08/08/2016 | 82.50p | 84.33p | 78.11p | 80.00p | 30708 |
05/08/2016 | 82.50p | 85.00p | 81.81p | 82.50p | 34146 |
04/08/2016 | 82.50p | 85.00p | 81.65p | 82.50p | 37522 |
03/08/2016 | 82.50p | 83.00p | 80.71p | 82.50p | 28191 |
02/08/2016 | 82.50p | 83.85p | 80.00p | 82.50p | 53071 |
01/08/2016 | 87.50p | 87.50p | 82.50p | 82.50p | 52471 |
29/07/2016 | 90.00p | 90.00p | 86.60p | 87.50p | 37006 |
28/07/2016 | 87.50p | 91.96p | 87.00p | 90.00p | 44810 |
27/07/2016 | 90.00p | 95.00p | 87.50p | 87.50p | 68814 |
26/07/2016 | 87.50p | 94.38p | 87.50p | 90.00p | 89045 |
25/07/2016 | 87.50p | 90.00p | 87.26p | 87.50p | 45909 |
22/07/2016 | 87.50p | 90.00p | 85.00p | 87.50p | 151947 |
21/07/2016 | 90.00p | 93.00p | 87.10p | 87.50p | 59410 |
20/07/2016 | 92.50p | 94.54p | 88.16p | 90.00p | 70993 |
19/07/2016 | 102.50p | 103.50p | 91.62p | 92.50p | 393728 |
18/07/2016 | 96.50p | 108.00p | 95.25p | 102.50p | 127654 |
15/07/2016 | 87.50p | 100.00p | 83.52p | 96.50p | 226825 |
*Close Price adjusted for both dividends and splits