Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/04/2017 | 60.74p | 60.74p | 59.90p | 60.74p | 1202433 |
12/04/2017 | 60.74p | 60.84p | 59.93p | 60.84p | 1855280 |
11/04/2017 | 59.45p | 60.69p | 59.40p | 60.69p | 1649085 |
10/04/2017 | 59.25p | 59.75p | 58.89p | 59.75p | 753824 |
07/04/2017 | 58.70p | 59.30p | 58.55p | 59.30p | 1133579 |
06/04/2017 | 57.01p | 58.85p | 57.01p | 58.85p | 1118029 |
05/04/2017 | 56.81p | 58.80p | 56.81p | 58.80p | 999237 |
04/04/2017 | 56.56p | 58.45p | 56.56p | 58.45p | 1086226 |
03/04/2017 | 57.11p | 58.15p | 57.01p | 58.15p | 831468 |
31/03/2017 | 56.86p | 57.76p | 56.21p | 57.61p | 1860708 |
30/03/2017 | 57.61p | 57.61p | 55.71p | 56.51p | 1893926 |
29/03/2017 | 56.76p | 57.31p | 56.51p | 57.31p | 1064595 |
28/03/2017 | 56.61p | 57.36p | 56.31p | 57.36p | 1761441 |
27/03/2017 | 58.20p | 58.20p | 56.61p | 56.66p | 1048825 |
24/03/2017 | 57.46p | 57.66p | 56.96p | 57.16p | 1683331 |
23/03/2017 | 57.56p | 58.20p | 57.56p | 57.76p | 2179110 |
22/03/2017 | 59.10p | 59.10p | 57.66p | 58.25p | 2368723 |
21/03/2017 | 58.65p | 59.05p | 57.91p | 58.35p | 859622 |
20/03/2017 | 58.75p | 60.33p | 58.75p | 58.75p | 954679 |
17/03/2017 | 56.96p | 60.40p | 56.96p | 60.35p | 5277302 |
16/03/2017 | 57.26p | 57.96p | 57.11p | 57.76p | 1380780 |
15/03/2017 | 59.20p | 59.20p | 57.31p | 57.86p | 2554776 |
14/03/2017 | 58.06p | 58.61p | 57.76p | 58.55p | 1209047 |
13/03/2017 | 58.65p | 58.80p | 58.06p | 58.75p | 1334994 |
10/03/2017 | 58.45p | 58.80p | 57.61p | 58.55p | 2385976 |
09/03/2017 | 57.01p | 57.76p | 56.21p | 57.71p | 980259 |
08/03/2017 | 56.76p | 56.91p | 56.11p | 56.71p | 1731584 |
07/03/2017 | 57.21p | 57.76p | 57.06p | 57.36p | 965982 |
06/03/2017 | 57.66p | 58.01p | 57.51p | 58.01p | 1764373 |
03/03/2017 | 56.76p | 57.76p | 56.76p | 57.61p | 1026232 |
02/03/2017 | 57.76p | 58.10p | 57.26p | 57.76p | 1550778 |
01/03/2017 | 58.25p | 58.25p | 57.06p | 57.76p | 1795052 |
28/02/2017 | 58.01p | 58.45p | 57.46p | 58.25p | 3167634 |
27/02/2017 | 58.01p | 58.01p | 57.43p | 57.76p | 1072084 |
24/02/2017 | 56.51p | 57.96p | 56.51p | 57.81p | 1117064 |
23/02/2017 | 57.81p | 57.88p | 56.86p | 57.11p | 926384 |
22/02/2017 | 57.76p | 57.76p | 57.00p | 57.71p | 3269237 |
21/02/2017 | 57.76p | 57.76p | 56.86p | 57.41p | 1272669 |
20/02/2017 | 57.06p | 58.15p | 56.88p | 57.76p | 1014274 |
17/02/2017 | 56.56p | 57.01p | 56.01p | 56.76p | 1192695 |
16/02/2017 | 57.01p | 57.01p | 55.86p | 56.11p | 9321451 |
15/02/2017 | 56.06p | 56.91p | 56.06p | 56.91p | 3061852 |
14/02/2017 | 56.46p | 56.46p | 56.01p | 56.41p | 3678312 |
13/02/2017 | 55.96p | 56.91p | 55.96p | 56.76p | 8267634 |
10/02/2017 | 55.96p | 57.36p | 55.96p | 56.46p | 10679325 |
09/02/2017 | 55.76p | 57.16p | 54.97p | 56.76p | 1933727 |
08/02/2017 | 54.07p | 55.91p | 54.02p | 55.71p | 12679919 |
07/02/2017 | 53.77p | 54.02p | 53.18p | 54.02p | 12272718 |
06/02/2017 | 53.67p | 53.67p | 52.78p | 53.18p | 2264332 |
03/02/2017 | 54.02p | 54.02p | 53.13p | 53.18p | 3278786 |
02/02/2017 | 54.22p | 54.22p | 52.83p | 52.88p | 3384734 |
01/02/2017 | 52.78p | 54.17p | 52.53p | 53.72p | 13601609 |
31/01/2017 | 52.58p | 53.08p | 51.13p | 51.78p | 2330090 |
30/01/2017 | 53.28p | 53.30p | 51.98p | 52.23p | 4674264 |
27/01/2017 | 53.67p | 54.27p | 52.98p | 53.28p | 1421020 |
26/01/2017 | 55.42p | 55.42p | 53.84p | 53.92p | 1968145 |
25/01/2017 | 54.57p | 54.72p | 54.07p | 54.32p | 1578745 |
24/01/2017 | 55.52p | 55.52p | 54.07p | 54.42p | 2011274 |
23/01/2017 | 55.37p | 55.62p | 54.62p | 54.67p | 2379913 |
20/01/2017 | 55.96p | 55.96p | 54.27p | 54.97p | 823308 |
19/01/2017 | 56.26p | 56.26p | 55.76p | 56.01p | 1688849 |
18/01/2017 | 56.26p | 56.26p | 55.76p | 56.01p | 2723183 |
17/01/2017 | 55.27p | 56.34p | 55.27p | 55.86p | 887478 |
16/01/2017 | 56.66p | 56.66p | 55.37p | 56.06p | 797765 |
13/01/2017 | 56.71p | 56.71p | 55.86p | 56.26p | 2649321 |
12/01/2017 | 55.57p | 56.71p | 55.37p | 55.81p | 1749146 |
11/01/2017 | 56.56p | 56.61p | 55.81p | 56.61p | 1916119 |
10/01/2017 | 55.76p | 56.56p | 55.76p | 56.46p | 1666148 |
09/01/2017 | 56.86p | 56.91p | 55.96p | 56.46p | 728636 |
06/01/2017 | 56.76p | 56.77p | 56.56p | 56.76p | 1294850 |
05/01/2017 | 56.76p | 56.81p | 56.31p | 56.31p | 1426758 |
04/01/2017 | 56.76p | 56.89p | 56.16p | 56.76p | 1156771 |
03/01/2017 | 57.16p | 57.33p | 55.47p | 56.06p | 1367239 |
30/12/2016 | 56.76p | 56.81p | 56.56p | 56.76p | 742933 |
29/12/2016 | 57.01p | 57.01p | 56.31p | 56.36p | 413297 |
28/12/2016 | 56.31p | 56.84p | 56.11p | 56.21p | 442990 |
23/12/2016 | 56.51p | 57.71p | 56.51p | 56.76p | 608416 |
22/12/2016 | 56.26p | 56.51p | 55.96p | 56.36p | 1544894 |
21/12/2016 | 56.61p | 56.61p | 55.47p | 55.96p | 835296 |
20/12/2016 | 55.27p | 56.02p | 55.27p | 55.57p | 700764 |
19/12/2016 | 55.37p | 56.33p | 55.32p | 55.81p | 2063962 |
16/12/2016 | 55.37p | 56.81p | 55.37p | 55.71p | 4729591 |
15/12/2016 | 55.76p | 56.26p | 55.42p | 55.76p | 2706522 |
14/12/2016 | 57.26p | 57.26p | 56.46p | 56.66p | 3673513 |
13/12/2016 | 55.27p | 57.06p | 55.27p | 56.26p | 2739159 |
12/12/2016 | 56.06p | 57.36p | 55.37p | 55.47p | 2867156 |
09/12/2016 | 57.56p | 57.56p | 56.71p | 56.71p | 1388846 |
08/12/2016 | 56.81p | 57.31p | 55.86p | 57.11p | 2039972 |
07/12/2016 | 57.51p | 57.51p | 56.91p | 56.91p | 2854141 |
06/12/2016 | 57.51p | 57.51p | 56.71p | 57.21p | 1397936 |
05/12/2016 | 57.51p | 57.51p | 57.00p | 57.26p | 3203792 |
02/12/2016 | 57.26p | 57.26p | 56.86p | 57.26p | 3070821 |
01/12/2016 | 57.21p | 57.46p | 56.76p | 57.16p | 2652535 |
30/11/2016 | 57.61p | 58.50p | 57.01p | 57.01p | 28637928 |
29/11/2016 | 58.06p | 58.65p | 57.81p | 58.50p | 3876113 |
28/11/2016 | 58.40p | 59.03p | 58.10p | 58.25p | 2760014 |
25/11/2016 | 59.70p | 59.70p | 58.90p | 59.25p | 1818377 |
24/11/2016 | 59.90p | 59.90p | 58.96p | 59.20p | 2837978 |
23/11/2016 | 59.75p | 59.75p | 59.10p | 59.10p | 3025973 |
22/11/2016 | 58.25p | 59.80p | 58.25p | 59.75p | 2067422 |
21/11/2016 | 59.45p | 59.45p | 58.70p | 59.30p | 4012213 |
18/11/2016 | 58.15p | 59.40p | 58.05p | 59.30p | 1827433 |
17/11/2016 | 59.10p | 59.40p | 58.95p | 59.40p | 1392780 |
16/11/2016 | 59.00p | 59.25p | 57.96p | 58.95p | 2063148 |
15/11/2016 | 57.46p | 60.05p | 57.26p | 59.75p | 2985948 |
14/11/2016 | 57.76p | 57.76p | 56.66p | 56.91p | 973423 |
11/11/2016 | 57.26p | 57.91p | 56.91p | 57.26p | 1088808 |
10/11/2016 | 59.00p | 59.20p | 57.46p | 57.46p | 1981785 |
09/11/2016 | 57.51p | 58.75p | 56.51p | 58.06p | 6192435 |
08/11/2016 | 58.95p | 59.00p | 57.76p | 57.91p | 1328651 |
07/11/2016 | 58.20p | 58.80p | 57.21p | 58.40p | 881463 |
04/11/2016 | 58.30p | 58.35p | 56.86p | 57.51p | 2182368 |
03/11/2016 | 58.45p | 59.75p | 57.56p | 58.35p | 2912611 |
02/11/2016 | 57.91p | 58.35p | 57.11p | 57.56p | 2411678 |
01/11/2016 | 58.10p | 58.90p | 57.91p | 58.60p | 1074337 |
31/10/2016 | 59.80p | 60.10p | 58.25p | 58.55p | 1750118 |
28/10/2016 | 58.45p | 60.15p | 58.45p | 60.00p | 5977968 |
27/10/2016 | 59.85p | 59.85p | 58.35p | 59.55p | 751850 |
26/10/2016 | 59.55p | 59.70p | 58.55p | 58.65p | 774950 |
25/10/2016 | 60.00p | 60.20p | 58.45p | 59.45p | 876036 |
24/10/2016 | 59.60p | 60.10p | 59.30p | 59.70p | 1322827 |
21/10/2016 | 60.05p | 60.05p | 59.35p | 59.75p | 1718910 |
20/10/2016 | 59.55p | 59.95p | 59.15p | 59.50p | 1334020 |
19/10/2016 | 58.06p | 59.85p | 58.06p | 59.85p | 7397276 |
18/10/2016 | 58.40p | 59.75p | 57.76p | 59.15p | 848867 |
17/10/2016 | 57.76p | 58.55p | 57.48p | 58.25p | 6601390 |
14/10/2016 | 59.30p | 59.30p | 58.22p | 58.60p | 4486924 |
13/10/2016 | 57.46p | 59.50p | 57.46p | 59.50p | 2352642 |
12/10/2016 | 57.46p | 58.70p | 57.46p | 58.15p | 996867 |
11/10/2016 | 56.46p | 58.85p | 56.46p | 57.91p | 1194450 |
10/10/2016 | 57.76p | 58.40p | 56.51p | 57.01p | 851323 |
07/10/2016 | 57.46p | 58.35p | 57.26p | 57.86p | 2233672 |
06/10/2016 | 58.75p | 59.20p | 57.56p | 57.96p | 1428842 |
05/10/2016 | 58.65p | 60.05p | 58.65p | 58.90p | 4427295 |
04/10/2016 | 58.55p | 60.74p | 58.30p | 58.70p | 2536969 |
03/10/2016 | 56.86p | 58.42p | 56.86p | 57.86p | 3041533 |
30/09/2016 | 56.81p | 58.06p | 56.36p | 58.06p | 1173729 |
29/09/2016 | 57.46p | 58.30p | 56.76p | 57.61p | 5889350 |
28/09/2016 | 56.66p | 57.01p | 56.26p | 57.01p | 604214 |
27/09/2016 | 57.96p | 57.96p | 56.81p | 57.11p | 926211 |
26/09/2016 | 57.61p | 57.71p | 57.26p | 57.46p | 334254 |
23/09/2016 | 58.25p | 58.25p | 56.66p | 57.66p | 1837212 |
22/09/2016 | 58.10p | 58.10p | 56.91p | 57.01p | 701651 |
21/09/2016 | 56.76p | 57.96p | 56.76p | 57.26p | 2879434 |
20/09/2016 | 58.25p | 58.25p | 57.11p | 57.76p | 863599 |
19/09/2016 | 56.46p | 58.30p | 56.33p | 58.30p | 622164 |
16/09/2016 | 56.41p | 57.92p | 56.31p | 57.71p | 2898506 |
15/09/2016 | 57.56p | 58.90p | 56.76p | 57.41p | 1802208 |
14/09/2016 | 57.91p | 59.30p | 57.91p | 59.00p | 3146544 |
13/09/2016 | 57.81p | 59.35p | 57.03p | 58.70p | 2040457 |
12/09/2016 | 58.06p | 58.06p | 56.76p | 57.31p | 2034696 |
09/09/2016 | 58.45p | 58.50p | 57.61p | 57.71p | 1163573 |
08/09/2016 | 58.20p | 58.65p | 57.96p | 58.25p | 2227361 |
07/09/2016 | 57.76p | 58.60p | 57.76p | 58.55p | 1326928 |
06/09/2016 | 58.50p | 58.70p | 57.36p | 58.20p | 609466 |
05/09/2016 | 59.35p | 59.35p | 57.96p | 58.10p | 529483 |
02/09/2016 | 59.35p | 59.80p | 58.80p | 58.80p | 2860940 |
01/09/2016 | 58.80p | 59.30p | 58.20p | 58.85p | 2865979 |
31/08/2016 | 57.96p | 58.25p | 56.66p | 58.25p | 3985288 |
30/08/2016 | 58.80p | 58.80p | 57.86p | 58.25p | 1424176 |
26/08/2016 | 58.50p | 58.75p | 58.25p | 58.35p | 933953 |
25/08/2016 | 58.55p | 58.55p | 56.56p | 58.40p | 1740757 |
24/08/2016 | 58.01p | 58.65p | 58.01p | 58.40p | 2415604 |
23/08/2016 | 58.75p | 58.85p | 58.20p | 58.45p | 2134150 |
22/08/2016 | 57.96p | 58.75p | 57.61p | 58.75p | 578118 |
19/08/2016 | 58.06p | 58.50p | 57.01p | 58.50p | 775701 |
18/08/2016 | 56.56p | 57.52p | 56.56p | 57.16p | 535546 |
17/08/2016 | 58.06p | 58.06p | 56.56p | 56.71p | 330507 |
16/08/2016 | 57.01p | 58.55p | 56.96p | 57.46p | 801530 |
15/08/2016 | 57.71p | 57.91p | 56.76p | 57.71p | 791121 |
12/08/2016 | 58.10p | 58.10p | 56.90p | 57.76p | 6313131 |
11/08/2016 | 58.50p | 58.50p | 57.01p | 57.66p | 4255090 |
10/08/2016 | 58.70p | 58.70p | 57.36p | 57.66p | 2792947 |
09/08/2016 | 58.70p | 58.70p | 57.76p | 57.96p | 588332 |
08/08/2016 | 58.75p | 58.85p | 57.41p | 57.76p | 823215 |
05/08/2016 | 58.75p | 58.75p | 58.06p | 58.35p | 1065407 |
04/08/2016 | 58.95p | 58.95p | 58.06p | 58.25p | 1327889 |
03/08/2016 | 58.55p | 59.25p | 58.25p | 58.65p | 1298742 |
02/08/2016 | 59.25p | 59.25p | 57.96p | 58.90p | 3996343 |
01/08/2016 | 57.41p | 59.10p | 57.41p | 59.10p | 1123290 |
29/07/2016 | 57.66p | 58.70p | 57.41p | 58.60p | 1525040 |
28/07/2016 | 58.75p | 58.90p | 57.66p | 58.40p | 1333206 |
27/07/2016 | 58.65p | 58.72p | 57.06p | 57.71p | 1261725 |
26/07/2016 | 57.76p | 58.50p | 57.51p | 58.01p | 839954 |
25/07/2016 | 57.76p | 58.75p | 57.21p | 58.45p | 976358 |
22/07/2016 | 58.65p | 58.65p | 56.76p | 57.31p | 828830 |
21/07/2016 | 58.75p | 58.75p | 57.16p | 58.01p | 676147 |
20/07/2016 | 56.06p | 58.75p | 56.06p | 57.76p | 935607 |
19/07/2016 | 56.51p | 57.51p | 56.21p | 56.91p | 1230734 |
18/07/2016 | 55.76p | 57.71p | 55.76p | 56.76p | 1291010 |
15/07/2016 | 55.37p | 56.76p | 55.02p | 56.76p | 1109520 |
14/07/2016 | 56.66p | 56.76p | 54.77p | 56.11p | 1521292 |
13/07/2016 | 56.26p | 56.61p | 55.37p | 56.11p | 1665072 |
12/07/2016 | 55.76p | 56.89p | 55.22p | 55.76p | 1639130 |
11/07/2016 | 54.72p | 56.66p | 54.22p | 56.11p | 1114163 |
08/07/2016 | 53.33p | 54.67p | 53.03p | 54.02p | 1239272 |
07/07/2016 | 52.98p | 54.47p | 52.98p | 53.62p | 1329332 |
06/07/2016 | 53.42p | 54.22p | 51.49p | 53.18p | 1978153 |
05/07/2016 | 54.37p | 54.82p | 53.13p | 54.32p | 2100488 |
04/07/2016 | 54.87p | 56.22p | 54.12p | 55.27p | 1215091 |
*Close Price adjusted for both dividends and splits