Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2018 | 60.80p | 61.90p | 60.80p | 61.00p | 4593655 |
29/01/2018 | 61.90p | 62.00p | 61.30p | 61.30p | 1509709 |
26/01/2018 | 61.50p | 62.10p | 61.40p | 62.00p | 2278223 |
25/01/2018 | 62.30p | 62.30p | 61.65p | 61.90p | 1494725 |
24/01/2018 | 62.20p | 62.20p | 61.50p | 61.70p | 1469142 |
23/01/2018 | 61.90p | 62.30p | 61.10p | 61.70p | 1850299 |
22/01/2018 | 61.90p | 62.40p | 60.40p | 62.00p | 2439617 |
19/01/2018 | 61.30p | 61.90p | 61.09p | 61.80p | 2224015 |
18/01/2018 | 61.20p | 61.40p | 60.90p | 61.30p | 4117014 |
17/01/2018 | 62.20p | 62.60p | 60.90p | 61.10p | 3812828 |
16/01/2018 | 64.10p | 64.10p | 62.50p | 62.70p | 1665813 |
15/01/2018 | 62.10p | 63.49p | 62.10p | 62.90p | 995095 |
12/01/2018 | 63.20p | 63.80p | 63.00p | 63.10p | 1600479 |
11/01/2018 | 63.80p | 63.80p | 63.60p | 63.60p | 4363511 |
10/01/2018 | 63.80p | 63.80p | 63.59p | 63.70p | 2536243 |
09/01/2018 | 63.70p | 64.00p | 63.60p | 63.80p | 1892791 |
08/01/2018 | 64.10p | 64.12p | 63.60p | 63.70p | 1940174 |
05/01/2018 | 62.70p | 64.20p | 62.70p | 64.20p | 2596195 |
04/01/2018 | 63.00p | 63.20p | 62.80p | 63.00p | 3362234 |
03/01/2018 | 62.80p | 63.20p | 62.80p | 62.80p | 3200034 |
02/01/2018 | 63.00p | 64.00p | 62.80p | 62.80p | 3253236 |
29/12/2017 | 63.15p | 64.00p | 63.15p | 63.90p | 2972161 |
28/12/2017 | 63.20p | 63.30p | 62.85p | 63.30p | 1042577 |
27/12/2017 | 62.30p | 63.15p | 62.05p | 63.10p | 2165348 |
22/12/2017 | 61.70p | 62.20p | 61.60p | 61.70p | 522368 |
21/12/2017 | 60.60p | 61.70p | 60.55p | 61.70p | 3327109 |
20/12/2017 | 60.50p | 61.00p | 60.50p | 60.70p | 1730998 |
19/12/2017 | 60.45p | 60.85p | 60.00p | 60.30p | 2667040 |
18/12/2017 | 61.00p | 61.40p | 60.65p | 60.70p | 1769523 |
15/12/2017 | 60.40p | 61.25p | 59.70p | 60.90p | 4670223 |
14/12/2017 | 61.00p | 61.00p | 59.33p | 60.80p | 4806944 |
13/12/2017 | 60.50p | 60.95p | 60.30p | 60.90p | 4949669 |
12/12/2017 | 60.60p | 61.00p | 60.37p | 60.60p | 5378193 |
11/12/2017 | 60.35p | 60.70p | 60.21p | 60.60p | 3322547 |
08/12/2017 | 59.60p | 60.10p | 59.60p | 60.00p | 3991726 |
07/12/2017 | 59.60p | 60.00p | 59.36p | 59.60p | 5192668 |
06/12/2017 | 58.75p | 59.85p | 58.75p | 59.45p | 8615841 |
05/12/2017 | 58.50p | 59.20p | 58.50p | 59.10p | 2526465 |
04/12/2017 | 58.20p | 60.15p | 58.20p | 59.00p | 3614751 |
01/12/2017 | 59.25p | 59.25p | 58.50p | 58.95p | 3203727 |
30/11/2017 | 58.20p | 59.35p | 58.20p | 59.10p | 7231356 |
29/11/2017 | 58.70p | 59.45p | 58.40p | 59.10p | 5151849 |
28/11/2017 | 58.10p | 58.48p | 58.05p | 58.40p | 2265347 |
27/11/2017 | 58.75p | 58.75p | 58.15p | 58.15p | 3183961 |
24/11/2017 | 57.70p | 58.50p | 57.70p | 58.15p | 2712101 |
23/11/2017 | 58.10p | 58.25p | 57.60p | 57.60p | 787384 |
22/11/2017 | 58.40p | 58.55p | 57.95p | 57.95p | 2283099 |
21/11/2017 | 58.15p | 58.45p | 58.00p | 58.10p | 2041405 |
20/11/2017 | 58.50p | 58.50p | 57.50p | 58.00p | 1949568 |
17/11/2017 | 58.50p | 58.70p | 57.50p | 57.50p | 2519349 |
16/11/2017 | 58.90p | 59.64p | 57.80p | 57.80p | 4862643 |
15/11/2017 | 58.55p | 59.15p | 58.06p | 58.35p | 2094667 |
14/11/2017 | 61.54p | 61.54p | 58.50p | 58.50p | 2505039 |
13/11/2017 | 60.74p | 60.84p | 60.05p | 60.15p | 1248712 |
10/11/2017 | 60.59p | 61.09p | 60.35p | 60.69p | 2227508 |
09/11/2017 | 61.09p | 61.44p | 60.45p | 60.45p | 1158899 |
08/11/2017 | 61.09p | 61.94p | 61.09p | 61.69p | 2030056 |
07/11/2017 | 62.49p | 62.49p | 61.54p | 61.54p | 854401 |
06/11/2017 | 61.14p | 62.24p | 60.59p | 62.24p | 1180561 |
03/11/2017 | 60.45p | 61.09p | 60.40p | 61.09p | 4077876 |
02/11/2017 | 60.45p | 60.49p | 60.25p | 60.45p | 640681 |
01/11/2017 | 60.15p | 60.49p | 59.95p | 60.10p | 10450610 |
31/10/2017 | 60.84p | 61.14p | 60.15p | 60.15p | 1422761 |
30/10/2017 | 60.94p | 60.99p | 60.49p | 60.69p | 1033176 |
27/10/2017 | 60.59p | 60.79p | 60.42p | 60.74p | 2575976 |
26/10/2017 | 61.19p | 61.34p | 60.45p | 60.45p | 1799166 |
25/10/2017 | 60.69p | 61.19p | 60.59p | 60.99p | 955025 |
24/10/2017 | 60.79p | 61.24p | 60.54p | 60.59p | 1200470 |
23/10/2017 | 61.24p | 61.32p | 60.10p | 60.35p | 1447072 |
20/10/2017 | 62.39p | 62.39p | 61.74p | 61.74p | 2611150 |
19/10/2017 | 62.29p | 62.34p | 61.04p | 61.94p | 2148779 |
18/10/2017 | 61.79p | 62.44p | 61.19p | 62.44p | 1213316 |
17/10/2017 | 61.09p | 61.64p | 61.09p | 61.59p | 3537309 |
16/10/2017 | 61.89p | 61.99p | 61.34p | 61.64p | 1026570 |
13/10/2017 | 61.74p | 61.84p | 61.19p | 61.64p | 2185925 |
12/10/2017 | 61.44p | 61.69p | 61.04p | 61.69p | 1095475 |
11/10/2017 | 61.64p | 61.84p | 61.09p | 61.39p | 1678870 |
10/10/2017 | 62.74p | 62.74p | 61.69p | 62.24p | 1671326 |
09/10/2017 | 62.98p | 62.98p | 61.94p | 62.69p | 1045403 |
06/10/2017 | 62.59p | 62.79p | 61.94p | 62.39p | 1304900 |
05/10/2017 | 62.83p | 62.83p | 62.29p | 62.59p | 1176665 |
04/10/2017 | 63.78p | 63.78p | 62.49p | 62.49p | 771047 |
03/10/2017 | 63.93p | 64.13p | 63.33p | 63.33p | 829393 |
02/10/2017 | 61.99p | 63.98p | 61.94p | 63.73p | 1319964 |
29/09/2017 | 62.39p | 62.44p | 61.69p | 62.44p | 1506452 |
28/09/2017 | 61.69p | 61.84p | 61.24p | 61.64p | 1176465 |
27/09/2017 | 61.29p | 61.69p | 61.19p | 61.39p | 631959 |
26/09/2017 | 62.09p | 62.09p | 61.24p | 61.39p | 1168062 |
25/09/2017 | 62.09p | 62.09p | 61.44p | 61.89p | 1689690 |
22/09/2017 | 61.84p | 62.09p | 61.59p | 62.09p | 1270963 |
21/09/2017 | 61.54p | 61.94p | 61.24p | 61.79p | 1065988 |
20/09/2017 | 61.44p | 62.34p | 61.44p | 61.54p | 2376184 |
19/09/2017 | 61.39p | 62.34p | 61.39p | 61.89p | 1179122 |
18/09/2017 | 60.99p | 61.64p | 60.84p | 61.34p | 3550285 |
15/09/2017 | 61.79p | 62.69p | 60.74p | 60.74p | 14997580 |
14/09/2017 | 62.74p | 63.43p | 61.74p | 61.94p | 2221282 |
13/09/2017 | 64.13p | 64.13p | 62.93p | 63.03p | 2619496 |
12/09/2017 | 65.18p | 65.77p | 63.93p | 64.28p | 2408725 |
11/09/2017 | 65.82p | 65.97p | 65.42p | 65.72p | 1017778 |
08/09/2017 | 66.97p | 66.97p | 65.37p | 65.92p | 1463217 |
07/09/2017 | 65.22p | 66.72p | 65.22p | 66.32p | 1879795 |
06/09/2017 | 65.72p | 65.77p | 65.27p | 65.72p | 1827992 |
05/09/2017 | 65.72p | 65.82p | 65.13p | 65.62p | 1049859 |
04/09/2017 | 65.37p | 65.77p | 65.37p | 65.72p | 1845953 |
01/09/2017 | 65.72p | 65.72p | 64.73p | 65.42p | 1184022 |
31/08/2017 | 65.27p | 65.67p | 64.48p | 64.98p | 4686338 |
30/08/2017 | 65.72p | 65.72p | 64.78p | 65.08p | 676180 |
29/08/2017 | 65.67p | 65.67p | 64.63p | 65.22p | 5173960 |
25/08/2017 | 65.52p | 66.12p | 65.03p | 65.22p | 1049852 |
24/08/2017 | 65.18p | 67.02p | 64.73p | 66.67p | 2662086 |
23/08/2017 | 64.98p | 65.18p | 64.63p | 65.03p | 421399 |
22/08/2017 | 64.28p | 65.18p | 64.18p | 65.03p | 505211 |
21/08/2017 | 63.33p | 64.68p | 63.33p | 64.28p | 596352 |
18/08/2017 | 64.08p | 64.28p | 63.78p | 64.13p | 578247 |
17/08/2017 | 63.48p | 64.48p | 63.48p | 64.23p | 919798 |
16/08/2017 | 63.23p | 63.73p | 62.93p | 63.73p | 1385665 |
15/08/2017 | 63.43p | 63.78p | 62.83p | 63.58p | 930317 |
14/08/2017 | 63.93p | 63.93p | 62.44p | 63.23p | 4207213 |
11/08/2017 | 63.13p | 63.33p | 62.49p | 62.49p | 1284483 |
10/08/2017 | 63.78p | 64.33p | 63.33p | 63.33p | 1214215 |
09/08/2017 | 62.64p | 63.63p | 62.64p | 63.63p | 922928 |
08/08/2017 | 63.08p | 63.58p | 62.79p | 63.58p | 804244 |
07/08/2017 | 63.23p | 63.73p | 63.23p | 63.43p | 1655988 |
04/08/2017 | 62.64p | 63.63p | 62.64p | 63.28p | 667896 |
03/08/2017 | 63.73p | 63.73p | 63.13p | 63.33p | 574260 |
02/08/2017 | 63.63p | 63.63p | 62.88p | 63.38p | 502380 |
01/08/2017 | 63.68p | 63.93p | 63.13p | 63.23p | 1257839 |
31/07/2017 | 64.13p | 64.13p | 63.33p | 63.83p | 1556688 |
28/07/2017 | 63.88p | 63.88p | 62.64p | 63.03p | 709013 |
27/07/2017 | 63.23p | 63.88p | 63.23p | 63.23p | 565854 |
26/07/2017 | 63.28p | 63.78p | 63.13p | 63.23p | 1272903 |
25/07/2017 | 63.13p | 64.33p | 63.03p | 63.38p | 1391902 |
24/07/2017 | 63.13p | 63.13p | 61.99p | 62.88p | 1772448 |
21/07/2017 | 63.03p | 63.03p | 61.79p | 62.24p | 1273463 |
20/07/2017 | 61.74p | 62.83p | 61.74p | 61.94p | 1631699 |
19/07/2017 | 62.39p | 62.39p | 61.89p | 62.24p | 932900 |
18/07/2017 | 61.99p | 62.44p | 61.89p | 61.89p | 1157362 |
17/07/2017 | 62.49p | 62.49p | 61.79p | 62.19p | 530185 |
14/07/2017 | 61.84p | 62.64p | 61.84p | 62.34p | 1913666 |
13/07/2017 | 61.74p | 62.54p | 61.74p | 62.24p | 1440416 |
12/07/2017 | 62.14p | 63.53p | 61.79p | 62.29p | 888641 |
11/07/2017 | 63.83p | 64.28p | 62.09p | 62.69p | 1700217 |
10/07/2017 | 63.38p | 64.63p | 63.28p | 64.23p | 517934 |
07/07/2017 | 63.53p | 64.13p | 63.13p | 63.93p | 2438376 |
06/07/2017 | 63.78p | 64.33p | 62.88p | 62.88p | 2851689 |
05/07/2017 | 63.93p | 64.48p | 63.58p | 64.23p | 3470472 |
04/07/2017 | 63.23p | 63.83p | 63.18p | 63.73p | 1450575 |
03/07/2017 | 63.58p | 63.78p | 63.33p | 63.68p | 4024985 |
30/06/2017 | 63.33p | 63.73p | 62.64p | 63.53p | 1751642 |
29/06/2017 | 63.08p | 63.48p | 62.74p | 63.23p | 2376802 |
28/06/2017 | 62.24p | 63.73p | 62.24p | 62.49p | 1627902 |
27/06/2017 | 64.03p | 64.33p | 62.54p | 62.74p | 2853691 |
26/06/2017 | 64.08p | 64.13p | 63.38p | 63.73p | 1854977 |
23/06/2017 | 63.68p | 64.08p | 63.18p | 63.73p | 1364594 |
22/06/2017 | 63.63p | 64.43p | 63.23p | 63.53p | 1959694 |
21/06/2017 | 60.74p | 64.23p | 60.74p | 63.73p | 2788494 |
20/06/2017 | 61.84p | 62.09p | 60.69p | 61.44p | 1472197 |
19/06/2017 | 63.23p | 63.43p | 62.64p | 63.23p | 778454 |
16/06/2017 | 61.74p | 63.03p | 61.74p | 62.74p | 9748767 |
15/06/2017 | 63.03p | 64.53p | 61.84p | 62.34p | 4448018 |
14/06/2017 | 61.79p | 64.73p | 61.79p | 64.73p | 3186035 |
13/06/2017 | 60.20p | 63.08p | 60.09p | 62.59p | 3169214 |
12/06/2017 | 61.49p | 61.49p | 59.75p | 59.90p | 12727512 |
09/06/2017 | 61.69p | 61.99p | 60.10p | 61.19p | 3582867 |
08/06/2017 | 62.93p | 63.03p | 61.74p | 61.74p | 1742500 |
07/06/2017 | 62.98p | 63.48p | 62.46p | 63.18p | 1627951 |
06/06/2017 | 63.23p | 63.23p | 62.39p | 62.39p | 2864022 |
05/06/2017 | 63.48p | 63.65p | 62.54p | 62.64p | 2820680 |
02/06/2017 | 63.23p | 63.68p | 62.95p | 63.68p | 5316094 |
01/06/2017 | 63.23p | 63.23p | 62.59p | 63.03p | 5727156 |
31/05/2017 | 62.98p | 63.38p | 62.44p | 63.23p | 11720093 |
30/05/2017 | 61.34p | 62.88p | 61.04p | 62.74p | 16726712 |
26/05/2017 | 60.69p | 61.24p | 60.54p | 60.94p | 2993526 |
25/05/2017 | 59.65p | 60.64p | 59.65p | 60.35p | 3168654 |
24/05/2017 | 59.20p | 59.80p | 58.68p | 59.45p | 3410929 |
23/05/2017 | 59.00p | 59.70p | 58.80p | 59.25p | 1392452 |
22/05/2017 | 59.45p | 59.45p | 58.10p | 58.75p | 1634253 |
19/05/2017 | 59.35p | 59.35p | 58.55p | 58.85p | 1439542 |
18/05/2017 | 60.00p | 60.00p | 57.31p | 58.85p | 1992243 |
17/05/2017 | 59.65p | 59.80p | 58.55p | 58.85p | 1430763 |
16/05/2017 | 59.15p | 59.95p | 59.15p | 59.75p | 1624437 |
15/05/2017 | 60.64p | 60.64p | 59.70p | 59.85p | 1080354 |
12/05/2017 | 61.09p | 61.09p | 59.20p | 60.00p | 1036119 |
11/05/2017 | 60.99p | 60.99p | 59.29p | 60.69p | 6532116 |
10/05/2017 | 60.25p | 60.99p | 60.14p | 60.49p | 8892960 |
09/05/2017 | 61.24p | 61.24p | 60.64p | 60.89p | 2103728 |
08/05/2017 | 60.59p | 61.24p | 59.25p | 61.24p | 1978884 |
05/05/2017 | 60.25p | 60.84p | 60.00p | 60.64p | 747231 |
04/05/2017 | 60.25p | 60.89p | 60.25p | 60.74p | 699355 |
03/05/2017 | 61.74p | 61.74p | 60.64p | 61.24p | 989596 |
02/05/2017 | 61.54p | 61.79p | 60.59p | 61.79p | 2373039 |
28/04/2017 | 60.25p | 61.64p | 60.25p | 60.99p | 1532498 |
27/04/2017 | 60.30p | 60.74p | 60.15p | 60.74p | 820398 |
26/04/2017 | 58.95p | 60.59p | 58.95p | 60.59p | 1652687 |
25/04/2017 | 59.25p | 60.00p | 59.10p | 59.20p | 1467223 |
24/04/2017 | 59.20p | 60.25p | 59.08p | 60.00p | 1034398 |
21/04/2017 | 59.70p | 59.75p | 58.95p | 59.25p | 1383958 |
20/04/2017 | 60.74p | 60.74p | 59.35p | 60.00p | 2197551 |
19/04/2017 | 60.49p | 60.74p | 60.19p | 60.49p | 1506738 |
18/04/2017 | 60.49p | 60.63p | 59.95p | 60.49p | 1437012 |
*Close Price adjusted for both dividends and splits