Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2018 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
12/02/2018 | 97.00p | 99.00p | 96.50p | 97.00p | 16501 |
09/02/2018 | 97.00p | 98.75p | 97.00p | 97.00p | 1089 |
08/02/2018 | 100.00p | 101.80p | 98.00p | 98.00p | 12539 |
07/02/2018 | 91.00p | 101.76p | 91.00p | 100.00p | 110825 |
06/02/2018 | 93.00p | 93.00p | 88.00p | 91.00p | 9147 |
05/02/2018 | 97.00p | 97.00p | 91.22p | 93.50p | 27092 |
02/02/2018 | 98.00p | 99.12p | 97.75p | 98.00p | 6000 |
01/02/2018 | 98.00p | 98.00p | 96.10p | 98.00p | 5542 |
31/01/2018 | 102.00p | 102.00p | 98.00p | 98.00p | 33041 |
30/01/2018 | 104.50p | 105.00p | 100.10p | 102.00p | 17001 |
29/01/2018 | 104.50p | 104.95p | 103.00p | 104.50p | 3563 |
26/01/2018 | 105.50p | 105.50p | 103.00p | 104.50p | 16343 |
25/01/2018 | 105.50p | 105.50p | 105.45p | 105.50p | 3940 |
24/01/2018 | 110.00p | 110.00p | 104.00p | 105.50p | 38455 |
23/01/2018 | 110.00p | 110.90p | 108.00p | 110.00p | 9452 |
22/01/2018 | 110.00p | 112.60p | 108.10p | 110.00p | 87745 |
19/01/2018 | 116.00p | 116.00p | 108.00p | 110.00p | 51735 |
18/01/2018 | 118.50p | 119.49p | 113.00p | 116.00p | 47805 |
17/01/2018 | 119.00p | 120.75p | 117.33p | 118.50p | 62191 |
16/01/2018 | 113.50p | 120.75p | 112.10p | 119.00p | 116036 |
15/01/2018 | 113.50p | 114.90p | 111.50p | 113.50p | 30442 |
12/01/2018 | 113.00p | 115.00p | 112.05p | 113.50p | 117471 |
11/01/2018 | 100.00p | 117.00p | 99.00p | 113.00p | 713044 |
10/01/2018 | 99.00p | 100.36p | 97.25p | 100.00p | 93604 |
09/01/2018 | 95.00p | 101.00p | 94.50p | 99.00p | 82552 |
08/01/2018 | 93.00p | 97.00p | 93.00p | 95.00p | 22632 |
05/01/2018 | 90.00p | 94.70p | 90.00p | 93.00p | 32384 |
04/01/2018 | 90.00p | 91.77p | 90.00p | 90.00p | 11235 |
03/01/2018 | 90.00p | 90.90p | 89.56p | 90.00p | 4494 |
02/01/2018 | 90.00p | 91.00p | 89.05p | 90.00p | 12180 |
29/12/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
28/12/2017 | 90.00p | 91.50p | 89.00p | 90.00p | 1100 |
27/12/2017 | 90.00p | 91.40p | 90.00p | 90.00p | 4650 |
22/12/2017 | 90.00p | 91.40p | 90.00p | 90.00p | 1379 |
21/12/2017 | 90.00p | 91.40p | 89.00p | 90.00p | 5108 |
20/12/2017 | 90.00p | 91.25p | 90.00p | 90.00p | 3667 |
19/12/2017 | 90.00p | 91.35p | 88.81p | 90.00p | 14425 |
18/12/2017 | 90.00p | 91.50p | 88.75p | 90.00p | 4410 |
15/12/2017 | 90.00p | 91.50p | 88.75p | 90.00p | 11157 |
14/12/2017 | 87.00p | 91.99p | 87.00p | 90.00p | 13980 |
13/12/2017 | 86.00p | 89.00p | 86.00p | 87.00p | 28238 |
12/12/2017 | 85.50p | 87.00p | 85.50p | 86.00p | 6588 |
11/12/2017 | 83.00p | 86.00p | 83.00p | 85.50p | 11971 |
08/12/2017 | 82.00p | 85.00p | 82.00p | 83.00p | 4015 |
07/12/2017 | 81.00p | 81.50p | 81.00p | 81.00p | 18007 |
06/12/2017 | 81.00p | 81.48p | 81.00p | 81.00p | 12422 |
05/12/2017 | 81.00p | 81.50p | 80.15p | 81.00p | 14600 |
04/12/2017 | 81.00p | 81.66p | 80.15p | 81.00p | 11953 |
01/12/2017 | 81.00p | 81.10p | 80.00p | 81.00p | 41140 |
30/11/2017 | 81.00p | 81.10p | 80.00p | 81.00p | 28093 |
29/11/2017 | 81.00p | 81.40p | 81.00p | 81.00p | 42639 |
28/11/2017 | 81.00p | 81.70p | 80.00p | 81.00p | 47490 |
27/11/2017 | 81.50p | 86.80p | 80.11p | 81.00p | 171692 |
24/11/2017 | 78.00p | 78.00p | 76.00p | 78.00p | 10574 |
23/11/2017 | 78.50p | 78.50p | 76.84p | 78.00p | 8382 |
22/11/2017 | 79.50p | 79.50p | 77.00p | 78.50p | 1907 |
21/11/2017 | 79.50p | 79.50p | 79.00p | 79.50p | 4590 |
20/11/2017 | 79.50p | 79.88p | 65.81p | 79.50p | 20862 |
17/11/2017 | 79.00p | 79.76p | 79.00p | 79.50p | 5000 |
16/11/2017 | 78.00p | 78.95p | 78.00p | 78.50p | 27666 |
15/11/2017 | 78.00p | 78.75p | 76.35p | 78.00p | 5500 |
14/11/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
13/11/2017 | 81.00p | 81.00p | 76.28p | 78.00p | 78375 |
10/11/2017 | 81.00p | 81.00p | 79.80p | 81.00p | 3276 |
09/11/2017 | 81.00p | 81.00p | 79.60p | 81.00p | 1280 |
08/11/2017 | 81.00p | 81.40p | 81.00p | 81.00p | 280 |
07/11/2017 | 82.50p | 82.50p | 79.00p | 81.00p | 91620 |
06/11/2017 | 82.50p | 82.50p | 81.00p | 82.50p | 50000 |
03/11/2017 | 82.50p | 83.70p | 81.05p | 82.50p | 23879 |
02/11/2017 | 82.50p | 83.64p | 82.50p | 82.50p | 587 |
01/11/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
31/10/2017 | 82.50p | 83.70p | 81.00p | 82.50p | 3440 |
30/10/2017 | 82.50p | 83.70p | 82.50p | 82.50p | 7146 |
27/10/2017 | 82.50p | 83.40p | 82.50p | 82.50p | 14 |
26/10/2017 | 82.50p | 83.40p | 82.50p | 82.50p | 585 |
25/10/2017 | 83.00p | 83.00p | 81.00p | 82.50p | 600 |
24/10/2017 | 84.00p | 84.13p | 82.00p | 83.00p | 13447 |
23/10/2017 | 84.00p | 84.18p | 83.16p | 84.00p | 2187 |
20/10/2017 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
19/10/2017 | 84.00p | 84.30p | 84.00p | 84.00p | 6799 |
18/10/2017 | 84.00p | 84.30p | 83.16p | 84.00p | 5061 |
17/10/2017 | 84.00p | 84.30p | 84.00p | 84.00p | 90 |
16/10/2017 | 84.00p | 84.00p | 83.50p | 84.00p | 150000 |
13/10/2017 | 84.00p | 84.50p | 84.00p | 84.00p | 1161 |
12/10/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 80695 |
11/10/2017 | 84.50p | 84.50p | 84.50p | 84.50p | 205000 |
10/10/2017 | 84.50p | 85.00p | 84.50p | 84.50p | 3529 |
09/10/2017 | 86.00p | 86.00p | 84.50p | 84.50p | 63914 |
06/10/2017 | 84.00p | 84.50p | 84.50p | 84.50p | 28277 |
05/10/2017 | 85.00p | 85.00p | 84.50p | 84.50p | 8868 |
04/10/2017 | 86.00p | 86.00p | 85.00p | 85.00p | 27339 |
03/10/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 37911 |
02/10/2017 | 84.00p | 86.00p | 83.00p | 86.00p | 48945 |
29/09/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 25500 |
28/09/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 22009 |
27/09/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 19461 |
26/09/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
25/09/2017 | 82.50p | 83.00p | 82.50p | 83.00p | 8189 |
22/09/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 10427 |
21/09/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 14905 |
20/09/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 7842 |
19/09/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 68500 |
18/09/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
15/09/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 1000 |
14/09/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
13/09/2017 | 83.00p | 83.00p | 82.50p | 82.50p | 500 |
12/09/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
11/09/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 3000 |
08/09/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 7000 |
07/09/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 10000 |
06/09/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 5903 |
05/09/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 21477 |
04/09/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 500 |
01/09/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 7116 |
31/08/2017 | 83.00p | 83.00p | 82.50p | 83.00p | 10250 |
30/08/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 5345 |
29/08/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 3088 |
25/08/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 9229 |
24/08/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 25764 |
23/08/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 8625 |
22/08/2017 | 84.00p | 84.00p | 83.00p | 83.00p | 10000 |
21/08/2017 | 84.00p | 84.00p | 84.00p | 84.00p | 19300 |
18/08/2017 | 84.00p | 84.00p | 84.00p | 84.00p | 27349 |
17/08/2017 | 83.00p | 84.00p | 81.50p | 84.00p | 68655 |
16/08/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 100 |
15/08/2017 | 83.00p | 83.00p | 83.00p | 83.00p | 4116 |
14/08/2017 | 84.00p | 84.00p | 83.00p | 83.00p | 30764 |
11/08/2017 | 85.00p | 85.00p | 84.00p | 84.00p | 13716 |
10/08/2017 | 86.00p | 86.00p | 85.00p | 85.00p | 13629 |
09/08/2017 | 87.00p | 87.00p | 86.00p | 86.00p | 106451 |
08/08/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 6092 |
07/08/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 124555 |
04/08/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 1690 |
03/08/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 3411 |
02/08/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 1387 |
01/08/2017 | 87.00p | 87.00p | 87.00p | 87.00p | 7460 |
31/07/2017 | 92.50p | 92.50p | 86.50p | 87.00p | 60101 |
28/07/2017 | 93.50p | 93.50p | 92.50p | 92.50p | 18353 |
27/07/2017 | 92.50p | 95.00p | 92.50p | 93.50p | 58663 |
26/07/2017 | 90.00p | 93.00p | 90.00p | 92.50p | 103374 |
25/07/2017 | 82.00p | 90.00p | 81.50p | 90.00p | 188795 |
24/07/2017 | 74.00p | 81.50p | 74.00p | 81.50p | 108674 |
21/07/2017 | 69.00p | 74.00p | 69.00p | 74.00p | 37749 |
20/07/2017 | 68.50p | 69.00p | 68.50p | 69.00p | 48776 |
19/07/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 40609 |
18/07/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 16714 |
17/07/2017 | 67.50p | 69.00p | 67.50p | 68.50p | 131703 |
14/07/2017 | 65.50p | 68.50p | 65.50p | 67.50p | 320884 |
13/07/2017 | 66.00p | 70.00p | 66.00p | 67.00p | 31874 |
*Close Price adjusted for both dividends and splits