Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2017 | 63.00p | 65.00p | 63.00p | 64.00p | 85625 |
18/04/2017 | 63.25p | 64.75p | 62.00p | 62.50p | 114379 |
13/04/2017 | 60.75p | 62.40p | 60.00p | 61.25p | 114619 |
12/04/2017 | 61.50p | 61.87p | 61.25p | 61.25p | 32162 |
11/04/2017 | 60.75p | 62.00p | 60.67p | 61.37p | 45310 |
10/04/2017 | 61.50p | 62.31p | 61.00p | 61.00p | 29421 |
07/04/2017 | 61.00p | 62.81p | 61.00p | 62.75p | 117414 |
06/04/2017 | 61.75p | 63.38p | 60.25p | 62.50p | 104640 |
05/04/2017 | 60.50p | 61.62p | 59.50p | 61.50p | 47144 |
04/04/2017 | 63.00p | 63.00p | 60.14p | 62.50p | 35619 |
03/04/2017 | 64.00p | 64.00p | 60.75p | 62.50p | 42729 |
31/03/2017 | 63.00p | 64.75p | 60.00p | 64.00p | 47357 |
30/03/2017 | 62.50p | 65.42p | 61.84p | 63.00p | 93971 |
29/03/2017 | 59.25p | 66.51p | 59.25p | 65.50p | 301299 |
28/03/2017 | 59.00p | 59.01p | 59.00p | 59.00p | 874 |
27/03/2017 | 59.01p | 59.75p | 58.37p | 59.75p | 3629 |
24/03/2017 | 58.75p | 59.60p | 58.75p | 59.38p | 12056 |
23/03/2017 | 58.25p | 59.75p | 57.50p | 59.50p | 37355 |
22/03/2017 | 59.75p | 60.22p | 58.50p | 59.50p | 76631 |
21/03/2017 | 58.50p | 59.88p | 58.38p | 59.88p | 20285 |
20/03/2017 | 58.00p | 60.00p | 57.00p | 60.00p | 110089 |
17/03/2017 | 58.75p | 59.69p | 58.34p | 59.13p | 31795 |
16/03/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 3400 |
15/03/2017 | 60.57p | 60.57p | 59.01p | 60.25p | 5339 |
14/03/2017 | 60.00p | 60.25p | 59.00p | 60.25p | 29037 |
13/03/2017 | 58.75p | 61.18p | 58.75p | 60.00p | 50203 |
10/03/2017 | 59.50p | 59.75p | 58.80p | 59.50p | 49796 |
09/03/2017 | 60.00p | 60.00p | 59.00p | 59.50p | 166319 |
08/03/2017 | 60.00p | 60.62p | 59.26p | 59.62p | 9869 |
07/03/2017 | 60.00p | 60.00p | 59.50p | 59.50p | 10100 |
06/03/2017 | 59.75p | 61.00p | 59.26p | 60.50p | 24964 |
03/03/2017 | 59.75p | 60.00p | 59.00p | 59.50p | 32973 |
02/03/2017 | 59.50p | 60.12p | 59.34p | 60.12p | 12341 |
01/03/2017 | 59.50p | 61.50p | 59.29p | 59.62p | 40473 |
28/02/2017 | 59.50p | 60.25p | 59.34p | 60.25p | 67131 |
27/02/2017 | 61.50p | 61.50p | 59.50p | 59.50p | 56992 |
24/02/2017 | 62.75p | 62.75p | 61.75p | 61.75p | 19878 |
23/02/2017 | 61.40p | 62.25p | 61.19p | 62.25p | 32039 |
22/02/2017 | 61.00p | 61.94p | 61.00p | 61.87p | 21813 |
21/02/2017 | 61.15p | 61.75p | 61.15p | 61.62p | 6986 |
20/02/2017 | 61.75p | 62.69p | 61.22p | 62.00p | 62679 |
17/02/2017 | 61.50p | 62.00p | 61.40p | 62.00p | 17193 |
16/02/2017 | 61.50p | 61.62p | 61.50p | 61.62p | 23992 |
15/02/2017 | 62.00p | 62.56p | 61.94p | 62.00p | 22699 |
14/02/2017 | 60.00p | 62.37p | 60.00p | 62.37p | 103106 |
13/02/2017 | 61.50p | 61.75p | 60.50p | 61.50p | 25556 |
10/02/2017 | 62.00p | 63.00p | 62.00p | 62.50p | 89067 |
09/02/2017 | 62.50p | 62.50p | 62.00p | 62.50p | 44810 |
08/02/2017 | 62.25p | 62.75p | 62.25p | 62.37p | 30763 |
07/02/2017 | 63.00p | 63.00p | 62.00p | 62.50p | 20873 |
06/02/2017 | 61.50p | 62.25p | 61.50p | 62.25p | 2623 |
03/02/2017 | 61.50p | 62.44p | 61.50p | 61.50p | 7461 |
02/02/2017 | 61.12p | 62.00p | 61.12p | 62.00p | 72000 |
01/02/2017 | 62.00p | 62.37p | 62.00p | 62.37p | 41624 |
31/01/2017 | 63.00p | 63.38p | 62.25p | 63.00p | 20999 |
30/01/2017 | 63.50p | 63.50p | 61.75p | 62.75p | 8706 |
27/01/2017 | 62.25p | 63.25p | 62.00p | 63.00p | 81935 |
26/01/2017 | 62.00p | 62.63p | 62.00p | 62.63p | 51368 |
25/01/2017 | 61.50p | 62.00p | 61.50p | 61.75p | 18440 |
24/01/2017 | 62.00p | 62.00p | 61.75p | 61.75p | 6343 |
23/01/2017 | 62.69p | 62.69p | 62.12p | 62.12p | 1117 |
20/01/2017 | 62.00p | 62.75p | 61.50p | 61.87p | 29756 |
19/01/2017 | 63.00p | 63.00p | 62.26p | 62.50p | 6999 |
18/01/2017 | 63.00p | 63.50p | 63.00p | 63.50p | 2200 |
17/01/2017 | 64.00p | 63.50p | 63.50p | 63.50p | 0 |
16/01/2017 | 64.00p | 64.00p | 63.00p | 63.50p | 25603 |
13/01/2017 | 62.63p | 63.63p | 62.63p | 63.63p | 1613 |
12/01/2017 | 62.25p | 64.00p | 62.25p | 62.50p | 18123 |
11/01/2017 | 62.25p | 62.75p | 61.50p | 61.87p | 35218 |
10/01/2017 | 62.00p | 62.75p | 61.00p | 62.00p | 56009 |
09/01/2017 | 60.00p | 62.24p | 60.00p | 61.75p | 34738 |
06/01/2017 | 62.50p | 62.50p | 60.87p | 61.87p | 32225 |
05/01/2017 | 59.50p | 61.00p | 59.25p | 61.00p | 261286 |
04/01/2017 | 63.25p | 64.00p | 51.73p | 59.50p | 968223 |
03/01/2017 | 66.50p | 66.50p | 63.00p | 63.25p | 332222 |
30/12/2016 | 66.75p | 66.75p | 64.28p | 65.25p | 4638 |
29/12/2016 | 64.77p | 65.63p | 64.77p | 65.63p | 6575 |
28/12/2016 | 65.00p | 67.00p | 64.50p | 64.50p | 31748 |
23/12/2016 | 65.25p | 66.00p | 64.26p | 65.63p | 7766 |
22/12/2016 | 64.25p | 65.25p | 64.25p | 64.63p | 1041 |
21/12/2016 | 64.00p | 65.06p | 63.76p | 64.75p | 21135 |
20/12/2016 | 64.00p | 65.00p | 63.75p | 64.75p | 26592 |
19/12/2016 | 64.00p | 64.75p | 63.84p | 64.75p | 20697 |
16/12/2016 | 64.00p | 64.06p | 63.75p | 63.75p | 12999 |
15/12/2016 | 64.00p | 64.42p | 63.02p | 64.38p | 25464 |
14/12/2016 | 64.00p | 64.08p | 63.00p | 64.00p | 139537 |
13/12/2016 | 63.25p | 64.00p | 63.00p | 64.00p | 13411 |
12/12/2016 | 63.50p | 64.25p | 63.00p | 64.13p | 29306 |
09/12/2016 | 64.00p | 65.00p | 63.50p | 64.25p | 6035 |
08/12/2016 | 64.00p | 64.75p | 64.00p | 64.75p | 9821 |
07/12/2016 | 63.00p | 63.74p | 62.81p | 63.50p | 34411 |
06/12/2016 | 62.50p | 63.44p | 61.77p | 62.75p | 5475 |
05/12/2016 | 64.00p | 64.00p | 60.51p | 60.75p | 15612 |
02/12/2016 | 64.00p | 64.00p | 62.00p | 62.50p | 13000 |
01/12/2016 | 63.00p | 63.00p | 61.50p | 62.50p | 8384 |
30/11/2016 | 63.25p | 63.25p | 63.00p | 63.00p | 34040 |
29/11/2016 | 63.25p | 64.94p | 63.25p | 64.25p | 18663 |
28/11/2016 | 65.00p | 65.00p | 64.38p | 64.38p | 5770 |
25/11/2016 | 62.25p | 64.13p | 62.00p | 64.00p | 23663 |
24/11/2016 | 61.50p | 63.88p | 61.50p | 63.25p | 44050 |
23/11/2016 | 63.75p | 63.75p | 62.00p | 63.63p | 22796 |
22/11/2016 | 67.00p | 67.00p | 61.75p | 63.50p | 256135 |
21/11/2016 | 68.00p | 69.06p | 68.00p | 68.00p | 29685 |
18/11/2016 | 70.00p | 70.00p | 68.59p | 69.00p | 7021 |
17/11/2016 | 69.00p | 69.75p | 69.00p | 69.50p | 15268 |
16/11/2016 | 70.00p | 72.25p | 69.00p | 70.25p | 25268 |
15/11/2016 | 71.45p | 71.45p | 71.00p | 71.00p | 14 |
14/11/2016 | 70.50p | 70.81p | 69.33p | 70.50p | 5602 |
11/11/2016 | 69.75p | 70.50p | 68.50p | 70.50p | 61326 |
10/11/2016 | 70.00p | 70.05p | 68.82p | 69.50p | 4601 |
09/11/2016 | 69.00p | 70.81p | 68.00p | 70.00p | 20204 |
08/11/2016 | 68.25p | 70.25p | 68.04p | 70.25p | 21580 |
07/11/2016 | 71.00p | 71.00p | 68.50p | 70.50p | 23455 |
04/11/2016 | 69.00p | 70.88p | 68.00p | 70.25p | 20346 |
03/11/2016 | 69.75p | 71.25p | 71.00p | 71.00p | 0 |
02/11/2016 | 69.75p | 72.00p | 69.75p | 71.25p | 28099 |
01/11/2016 | 70.75p | 71.96p | 70.50p | 71.00p | 52696 |
31/10/2016 | 70.25p | 70.75p | 69.05p | 70.75p | 27766 |
28/10/2016 | 71.75p | 72.24p | 70.00p | 70.63p | 120457 |
27/10/2016 | 70.30p | 71.97p | 70.30p | 71.25p | 585 |
26/10/2016 | 72.50p | 72.50p | 71.00p | 71.00p | 69307 |
25/10/2016 | 72.00p | 72.50p | 71.38p | 72.50p | 27343 |
24/10/2016 | 71.75p | 72.00p | 70.44p | 71.00p | 6695 |
21/10/2016 | 71.75p | 72.12p | 71.25p | 71.50p | 14869 |
20/10/2016 | 72.00p | 72.00p | 71.25p | 71.63p | 19914 |
19/10/2016 | 72.50p | 72.50p | 71.25p | 71.63p | 26592 |
18/10/2016 | 72.50p | 72.50p | 71.88p | 71.88p | 4000 |
17/10/2016 | 71.25p | 72.50p | 71.25p | 72.25p | 26144 |
14/10/2016 | 71.75p | 71.88p | 71.63p | 71.88p | 14876 |
13/10/2016 | 71.50p | 72.50p | 71.44p | 71.88p | 21222 |
12/10/2016 | 72.50p | 72.50p | 71.75p | 71.88p | 59945 |
11/10/2016 | 72.50p | 72.50p | 72.25p | 72.25p | 51106 |
10/10/2016 | 72.25p | 72.54p | 71.50p | 72.25p | 70117 |
07/10/2016 | 72.50p | 72.50p | 71.75p | 71.88p | 146001 |
06/10/2016 | 72.00p | 72.50p | 71.69p | 71.88p | 11800 |
05/10/2016 | 72.50p | 72.50p | 71.75p | 72.13p | 116398 |
04/10/2016 | 72.50p | 72.50p | 70.81p | 72.00p | 3090 |
03/10/2016 | 71.00p | 72.08p | 71.00p | 71.25p | 12156 |
30/09/2016 | 72.00p | 72.22p | 71.25p | 71.75p | 21366 |
29/09/2016 | 72.50p | 72.50p | 71.66p | 72.50p | 32258 |
28/09/2016 | 71.25p | 72.50p | 70.97p | 71.75p | 24268 |
27/09/2016 | 71.75p | 72.08p | 71.25p | 71.25p | 5290 |
26/09/2016 | 72.50p | 72.50p | 71.00p | 71.38p | 74199 |
23/09/2016 | 72.50p | 72.50p | 71.25p | 71.25p | 18874 |
22/09/2016 | 72.25p | 74.74p | 71.50p | 71.50p | 22269 |
21/09/2016 | 72.50p | 72.99p | 71.00p | 71.75p | 12750 |
20/09/2016 | 70.50p | 74.74p | 70.50p | 73.75p | 5990 |
19/09/2016 | 72.00p | 73.00p | 71.63p | 72.50p | 16989 |
16/09/2016 | 71.75p | 73.25p | 71.50p | 73.25p | 11453 |
15/09/2016 | 72.50p | 75.00p | 72.50p | 73.75p | 8459 |
14/09/2016 | 73.00p | 75.75p | 70.75p | 73.75p | 27229 |
13/09/2016 | 73.00p | 73.87p | 73.00p | 73.87p | 20500 |
12/09/2016 | 72.25p | 73.00p | 70.88p | 71.00p | 10853 |
09/09/2016 | 74.25p | 74.25p | 72.50p | 72.50p | 68783 |
08/09/2016 | 74.00p | 74.75p | 72.66p | 72.75p | 206870 |
07/09/2016 | 74.00p | 74.25p | 72.00p | 74.00p | 53745 |
06/09/2016 | 73.75p | 73.75p | 69.00p | 71.00p | 26681 |
05/09/2016 | 71.50p | 73.50p | 68.75p | 71.00p | 17094 |
02/09/2016 | 72.75p | 72.75p | 70.75p | 70.75p | 4078 |
01/09/2016 | 73.00p | 73.00p | 70.79p | 72.25p | 7396 |
31/08/2016 | 72.67p | 72.72p | 70.50p | 70.50p | 11317 |
30/08/2016 | 67.50p | 73.00p | 67.50p | 70.50p | 46339 |
26/08/2016 | 71.75p | 71.75p | 70.97p | 71.25p | 19500 |
25/08/2016 | 69.00p | 69.77p | 68.25p | 69.50p | 4921 |
24/08/2016 | 70.00p | 71.72p | 69.00p | 70.38p | 21967 |
23/08/2016 | 69.00p | 69.77p | 69.00p | 69.50p | 7685 |
22/08/2016 | 69.75p | 69.92p | 69.00p | 69.50p | 19850 |
19/08/2016 | 70.25p | 71.24p | 69.50p | 69.50p | 94177 |
18/08/2016 | 70.00p | 71.78p | 69.38p | 69.38p | 31154 |
17/08/2016 | 70.00p | 71.00p | 69.00p | 71.00p | 27380 |
16/08/2016 | 70.50p | 70.50p | 69.50p | 70.25p | 17236 |
15/08/2016 | 69.00p | 70.33p | 68.89p | 69.63p | 32315 |
12/08/2016 | 67.87p | 68.50p | 66.41p | 68.37p | 29400 |
11/08/2016 | 68.00p | 68.50p | 68.00p | 68.50p | 8193 |
10/08/2016 | 66.50p | 68.53p | 66.13p | 68.00p | 34889 |
09/08/2016 | 67.00p | 67.68p | 66.31p | 67.00p | 11071 |
08/08/2016 | 66.00p | 67.00p | 65.00p | 66.25p | 68822 |
05/08/2016 | 64.00p | 66.37p | 63.99p | 66.37p | 43125 |
04/08/2016 | 67.00p | 67.00p | 64.33p | 64.50p | 73769 |
03/08/2016 | 67.75p | 67.75p | 64.38p | 64.38p | 49023 |
02/08/2016 | 68.75p | 68.75p | 65.25p | 65.25p | 22882 |
01/08/2016 | 68.00p | 68.00p | 65.50p | 65.50p | 20496 |
29/07/2016 | 67.00p | 67.94p | 67.00p | 67.87p | 13990 |
28/07/2016 | 69.00p | 69.00p | 67.00p | 67.87p | 2274 |
27/07/2016 | 65.75p | 67.09p | 64.05p | 67.00p | 37776 |
26/07/2016 | 65.00p | 65.75p | 64.44p | 65.50p | 13332 |
25/07/2016 | 65.00p | 65.50p | 65.00p | 65.50p | 6149 |
22/07/2016 | 65.00p | 65.25p | 64.13p | 65.00p | 10782 |
21/07/2016 | 63.00p | 65.00p | 62.25p | 65.00p | 6470 |
20/07/2016 | 63.50p | 64.00p | 62.00p | 63.50p | 26650 |
19/07/2016 | 62.00p | 63.58p | 61.00p | 62.00p | 239425 |
18/07/2016 | 61.50p | 64.00p | 61.00p | 61.50p | 100335 |
15/07/2016 | 63.00p | 63.41p | 61.00p | 61.50p | 218948 |
14/07/2016 | 64.00p | 65.62p | 63.00p | 64.63p | 122994 |
13/07/2016 | 65.25p | 65.75p | 65.00p | 65.13p | 12063 |
12/07/2016 | 66.00p | 66.00p | 65.00p | 65.00p | 41284 |
11/07/2016 | 66.00p | 66.00p | 65.25p | 65.50p | 50042 |
08/07/2016 | 66.00p | 66.00p | 65.00p | 65.25p | 36336 |
07/07/2016 | 66.00p | 66.00p | 65.25p | 65.63p | 18316 |
06/07/2016 | 66.50p | 67.16p | 65.50p | 65.75p | 57699 |
*Close Price adjusted for both dividends and splits