Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2017 | 68.00p | 69.02p | 67.00p | 68.00p | 244098 |
29/03/2017 | 68.00p | 69.02p | 67.90p | 68.00p | 447635 |
28/03/2017 | 68.00p | 69.00p | 67.00p | 68.00p | 1920386 |
27/03/2017 | 68.00p | 69.00p | 67.60p | 68.00p | 41704 |
24/03/2017 | 67.50p | 68.00p | 67.00p | 67.50p | 110991 |
23/03/2017 | 67.50p | 68.00p | 67.00p | 67.50p | 1525392 |
22/03/2017 | 68.00p | 69.00p | 67.00p | 67.50p | 234123 |
21/03/2017 | 67.75p | 68.50p | 67.55p | 67.75p | 76508 |
20/03/2017 | 67.75p | 68.24p | 67.41p | 67.75p | 184922 |
17/03/2017 | 67.75p | 68.04p | 67.30p | 67.75p | 93349 |
16/03/2017 | 67.75p | 68.50p | 67.01p | 67.75p | 90984 |
15/03/2017 | 67.75p | 68.10p | 67.00p | 67.75p | 990967 |
14/03/2017 | 67.75p | 68.50p | 67.00p | 67.75p | 338881 |
13/03/2017 | 67.75p | 68.50p | 67.40p | 67.75p | 197351 |
10/03/2017 | 67.75p | 68.00p | 67.00p | 67.75p | 24456 |
09/03/2017 | 68.00p | 69.00p | 67.25p | 67.75p | 336159 |
08/03/2017 | 67.75p | 69.00p | 67.75p | 68.00p | 57124 |
07/03/2017 | 67.75p | 69.00p | 66.50p | 66.50p | 147494 |
06/03/2017 | 66.50p | 68.00p | 66.50p | 67.75p | 999158 |
03/03/2017 | 65.50p | 67.00p | 65.22p | 66.50p | 172090 |
02/03/2017 | 64.75p | 67.00p | 64.75p | 65.50p | 830941 |
01/03/2017 | 65.00p | 65.44p | 64.50p | 64.75p | 174466 |
28/02/2017 | 65.00p | 65.25p | 64.60p | 65.00p | 123736 |
27/02/2017 | 65.00p | 65.40p | 64.50p | 65.00p | 512222 |
24/02/2017 | 65.75p | 66.00p | 65.00p | 65.00p | 239436 |
23/02/2017 | 66.50p | 66.93p | 65.51p | 65.75p | 942349 |
22/02/2017 | 62.50p | 66.65p | 62.17p | 66.25p | 704434 |
21/02/2017 | 61.25p | 63.00p | 57.00p | 62.50p | 970755 |
20/02/2017 | 59.00p | 59.20p | 58.50p | 59.00p | 254692 |
17/02/2017 | 59.25p | 59.70p | 58.50p | 59.00p | 2319101 |
16/02/2017 | 59.25p | 59.38p | 58.50p | 59.25p | 120490 |
15/02/2017 | 59.25p | 59.80p | 58.89p | 59.25p | 1621860 |
14/02/2017 | 59.38p | 60.50p | 58.75p | 59.25p | 1339020 |
13/02/2017 | 58.50p | 59.50p | 58.00p | 59.13p | 807182 |
10/02/2017 | 58.75p | 59.43p | 58.00p | 58.50p | 633026 |
09/02/2017 | 58.75p | 59.49p | 58.50p | 58.75p | 98207 |
08/02/2017 | 58.75p | 59.39p | 58.75p | 58.75p | 154387 |
07/02/2017 | 58.75p | 59.50p | 58.75p | 58.75p | 10425 |
06/02/2017 | 58.75p | 59.50p | 57.25p | 58.75p | 553467 |
03/02/2017 | 58.50p | 59.00p | 58.30p | 58.75p | 34314 |
02/02/2017 | 58.75p | 58.80p | 58.00p | 58.50p | 137338 |
01/02/2017 | 58.75p | 59.50p | 58.12p | 58.75p | 85656 |
31/01/2017 | 58.75p | 59.18p | 58.00p | 58.75p | 61086 |
30/01/2017 | 58.25p | 59.50p | 57.61p | 58.75p | 2715023 |
27/01/2017 | 58.25p | 59.32p | 58.00p | 58.25p | 74531 |
26/01/2017 | 58.25p | 59.35p | 58.00p | 58.25p | 194858 |
25/01/2017 | 58.25p | 60.00p | 57.92p | 58.25p | 885954 |
24/01/2017 | 59.00p | 59.70p | 58.00p | 58.25p | 2568786 |
23/01/2017 | 58.75p | 59.00p | 58.00p | 59.00p | 1835000 |
20/01/2017 | 59.00p | 59.70p | 58.00p | 58.75p | 124454 |
19/01/2017 | 59.00p | 59.75p | 59.00p | 59.00p | 11568 |
18/01/2017 | 58.50p | 59.75p | 57.80p | 59.00p | 5504885 |
17/01/2017 | 61.00p | 61.69p | 56.90p | 58.50p | 1873818 |
16/01/2017 | 61.00p | 62.00p | 60.28p | 61.00p | 130635 |
13/01/2017 | 61.00p | 61.69p | 60.00p | 61.00p | 885644 |
12/01/2017 | 61.00p | 61.59p | 60.80p | 61.00p | 141339 |
11/01/2017 | 61.50p | 62.87p | 61.50p | 62.25p | 109928 |
10/01/2017 | 61.50p | 62.90p | 61.00p | 61.50p | 98802 |
09/01/2017 | 61.00p | 62.90p | 60.40p | 61.50p | 678017 |
06/01/2017 | 60.00p | 61.00p | 59.51p | 60.00p | 289146 |
05/01/2017 | 60.00p | 60.80p | 59.00p | 60.00p | 2654492 |
04/01/2017 | 60.00p | 61.00p | 59.11p | 60.00p | 1330699 |
03/01/2017 | 58.00p | 60.30p | 57.50p | 60.00p | 94266 |
30/12/2016 | 56.50p | 57.55p | 56.50p | 57.50p | 219888 |
29/12/2016 | 56.50p | 57.00p | 56.25p | 56.50p | 90078 |
28/12/2016 | 56.50p | 56.88p | 56.50p | 56.50p | 6910 |
23/12/2016 | 56.50p | 56.90p | 56.50p | 56.50p | 17707 |
22/12/2016 | 56.50p | 57.00p | 56.17p | 56.50p | 532784 |
21/12/2016 | 56.50p | 57.00p | 56.17p | 56.50p | 295395 |
20/12/2016 | 56.25p | 56.80p | 56.21p | 56.50p | 551233 |
19/12/2016 | 56.25p | 56.50p | 56.21p | 56.25p | 1343579 |
16/12/2016 | 56.25p | 56.50p | 56.18p | 56.25p | 111955 |
15/12/2016 | 56.25p | 56.45p | 56.25p | 56.25p | 22765 |
14/12/2016 | 56.25p | 56.45p | 56.00p | 56.25p | 38498 |
13/12/2016 | 56.25p | 56.50p | 55.94p | 56.25p | 128682 |
12/12/2016 | 56.25p | 56.50p | 56.25p | 56.25p | 6639 |
09/12/2016 | 56.12p | 56.50p | 56.12p | 56.25p | 138997 |
08/12/2016 | 55.62p | 56.25p | 55.62p | 56.12p | 118717 |
07/12/2016 | 55.62p | 55.90p | 55.50p | 55.62p | 16680 |
06/12/2016 | 55.62p | 56.25p | 55.00p | 55.62p | 902752 |
05/12/2016 | 56.38p | 56.38p | 55.00p | 55.62p | 120374 |
02/12/2016 | 56.38p | 56.73p | 56.00p | 56.38p | 75231 |
01/12/2016 | 56.75p | 56.75p | 56.00p | 56.38p | 56944 |
30/11/2016 | 56.50p | 57.50p | 56.00p | 56.75p | 234890 |
29/11/2016 | 55.50p | 56.90p | 55.50p | 56.50p | 3630145 |
28/11/2016 | 56.50p | 56.50p | 55.10p | 55.50p | 202630 |
25/11/2016 | 56.50p | 57.00p | 56.00p | 56.50p | 142412 |
24/11/2016 | 56.00p | 56.95p | 56.00p | 56.50p | 414654 |
23/11/2016 | 53.75p | 56.75p | 53.75p | 56.00p | 204747 |
22/11/2016 | 53.75p | 54.99p | 53.00p | 53.75p | 231684 |
21/11/2016 | 53.00p | 53.50p | 52.50p | 53.00p | 6243922 |
18/11/2016 | 53.00p | 53.50p | 52.50p | 53.00p | 20848556 |
17/11/2016 | 53.25p | 54.00p | 52.50p | 53.00p | 265237 |
16/11/2016 | 51.75p | 53.25p | 51.75p | 53.25p | 185796 |
15/11/2016 | 51.75p | 52.50p | 51.00p | 51.75p | 31782 |
14/11/2016 | 52.00p | 52.90p | 51.00p | 51.75p | 120094 |
11/11/2016 | 50.75p | 52.60p | 50.75p | 52.00p | 128100 |
10/11/2016 | 50.75p | 51.00p | 50.75p | 50.75p | 10737 |
09/11/2016 | 50.50p | 51.00p | 49.66p | 50.75p | 59686 |
08/11/2016 | 51.50p | 51.79p | 51.10p | 51.50p | 302254 |
07/11/2016 | 51.50p | 51.50p | 51.00p | 51.50p | 2351406 |
04/11/2016 | 51.50p | 51.50p | 51.20p | 51.50p | 1576036 |
03/11/2016 | 51.50p | 52.00p | 51.00p | 52.00p | 1641208 |
02/11/2016 | 51.50p | 51.50p | 51.00p | 51.50p | 3340425 |
01/11/2016 | 52.00p | 52.00p | 51.25p | 51.50p | 79117 |
31/10/2016 | 53.50p | 53.50p | 51.17p | 52.25p | 337156 |
28/10/2016 | 51.25p | 51.25p | 51.08p | 51.25p | 15933 |
27/10/2016 | 51.25p | 51.50p | 51.13p | 51.25p | 90090 |
26/10/2016 | 51.25p | 51.52p | 51.00p | 51.25p | 1966804 |
25/10/2016 | 51.25p | 51.52p | 51.03p | 51.25p | 3649903 |
24/10/2016 | 52.00p | 52.00p | 51.25p | 51.25p | 218776 |
21/10/2016 | 52.25p | 53.50p | 51.61p | 52.00p | 554884 |
20/10/2016 | 53.00p | 53.52p | 51.66p | 52.25p | 113744 |
19/10/2016 | 53.25p | 54.02p | 52.65p | 53.00p | 222561 |
18/10/2016 | 55.50p | 55.50p | 51.20p | 53.25p | 444618 |
17/10/2016 | 54.25p | 54.80p | 54.20p | 54.37p | 313161 |
14/10/2016 | 54.37p | 55.31p | 54.00p | 54.25p | 233432 |
13/10/2016 | 55.25p | 55.85p | 54.50p | 54.62p | 582661 |
12/10/2016 | 54.75p | 55.85p | 54.75p | 55.25p | 35056 |
11/10/2016 | 55.00p | 55.50p | 54.75p | 54.75p | 28777 |
10/10/2016 | 55.00p | 55.50p | 54.61p | 55.00p | 58330 |
07/10/2016 | 54.00p | 55.40p | 54.00p | 55.00p | 84990 |
06/10/2016 | 55.25p | 55.90p | 54.00p | 54.00p | 339305 |
05/10/2016 | 51.00p | 55.00p | 51.00p | 54.50p | 724421 |
04/10/2016 | 51.00p | 51.70p | 50.30p | 51.00p | 340858 |
03/10/2016 | 51.00p | 51.70p | 50.70p | 51.00p | 38499 |
30/09/2016 | 51.00p | 51.10p | 50.00p | 51.00p | 24085 |
29/09/2016 | 51.00p | 52.00p | 51.00p | 51.00p | 22122 |
28/09/2016 | 51.00p | 52.00p | 50.93p | 51.00p | 17823 |
27/09/2016 | 51.00p | 52.00p | 50.50p | 51.00p | 385301 |
26/09/2016 | 51.00p | 51.33p | 51.00p | 51.00p | 40500 |
23/09/2016 | 51.63p | 52.00p | 51.00p | 52.00p | 142105 |
22/09/2016 | 51.63p | 52.00p | 51.25p | 51.63p | 36139 |
21/09/2016 | 51.63p | 52.00p | 51.26p | 51.63p | 70860 |
20/09/2016 | 50.25p | 52.00p | 49.00p | 51.63p | 481012 |
19/09/2016 | 49.00p | 50.10p | 49.00p | 50.00p | 81434 |
16/09/2016 | 47.75p | 49.50p | 47.00p | 49.50p | 840032 |
15/09/2016 | 47.75p | 48.50p | 47.00p | 47.00p | 5173762 |
14/09/2016 | 48.50p | 48.50p | 47.31p | 47.75p | 239233 |
13/09/2016 | 49.25p | 49.25p | 47.80p | 48.50p | 99197 |
12/09/2016 | 50.50p | 50.50p | 48.50p | 49.25p | 166895 |
09/09/2016 | 50.75p | 51.28p | 50.00p | 50.50p | 93076 |
08/09/2016 | 50.75p | 51.48p | 50.50p | 50.75p | 560146 |
07/09/2016 | 50.75p | 51.00p | 50.10p | 50.75p | 69180 |
06/09/2016 | 51.00p | 52.00p | 50.23p | 50.75p | 392162 |
05/09/2016 | 51.00p | 51.37p | 50.30p | 51.00p | 130296 |
02/09/2016 | 51.00p | 51.00p | 50.00p | 51.00p | 197947 |
01/09/2016 | 51.00p | 52.00p | 50.75p | 51.00p | 61456 |
31/08/2016 | 50.75p | 52.50p | 50.00p | 51.00p | 353391 |
30/08/2016 | 48.75p | 52.00p | 48.75p | 50.75p | 223329 |
26/08/2016 | 48.75p | 49.25p | 48.75p | 48.75p | 82671 |
25/08/2016 | 48.75p | 49.50p | 48.00p | 48.75p | 178749 |
24/08/2016 | 48.75p | 49.50p | 48.00p | 48.75p | 473258 |
23/08/2016 | 48.75p | 49.50p | 48.00p | 48.75p | 65587 |
22/08/2016 | 48.75p | 48.77p | 48.74p | 48.75p | 18481 |
19/08/2016 | 49.00p | 49.40p | 48.00p | 48.75p | 111666 |
18/08/2016 | 48.75p | 49.50p | 48.00p | 49.00p | 1142511 |
17/08/2016 | 48.50p | 49.50p | 48.31p | 48.75p | 252107 |
16/08/2016 | 48.50p | 49.00p | 48.31p | 48.50p | 47460 |
15/08/2016 | 48.50p | 48.89p | 48.22p | 48.50p | 40000 |
12/08/2016 | 48.50p | 49.00p | 48.00p | 48.50p | 156310 |
11/08/2016 | 48.50p | 49.00p | 48.13p | 48.50p | 24757 |
10/08/2016 | 48.50p | 49.00p | 48.00p | 48.50p | 122393 |
09/08/2016 | 49.50p | 49.50p | 48.01p | 48.50p | 123231 |
08/08/2016 | 49.50p | 50.00p | 49.25p | 49.50p | 798020 |
05/08/2016 | 49.00p | 50.00p | 49.00p | 49.50p | 370130 |
04/08/2016 | 46.75p | 49.40p | 46.75p | 49.00p | 331149 |
03/08/2016 | 46.75p | 47.20p | 46.75p | 46.75p | 14587 |
02/08/2016 | 46.75p | 47.50p | 46.33p | 46.75p | 147879 |
01/08/2016 | 46.75p | 47.50p | 46.50p | 46.75p | 79810 |
29/07/2016 | 46.75p | 47.50p | 46.42p | 46.75p | 70161 |
28/07/2016 | 47.00p | 48.00p | 46.31p | 46.75p | 37845 |
27/07/2016 | 47.50p | 47.65p | 46.40p | 47.00p | 447071 |
26/07/2016 | 47.75p | 48.00p | 47.08p | 47.50p | 134057 |
25/07/2016 | 47.62p | 48.50p | 47.62p | 47.75p | 827536 |
22/07/2016 | 47.38p | 48.00p | 47.10p | 47.62p | 421318 |
21/07/2016 | 47.50p | 47.75p | 47.00p | 47.75p | 71511 |
20/07/2016 | 47.50p | 48.00p | 47.00p | 47.50p | 301790 |
19/07/2016 | 47.25p | 48.50p | 47.25p | 47.50p | 250060 |
18/07/2016 | 47.00p | 48.50p | 47.00p | 48.50p | 203793 |
15/07/2016 | 47.00p | 49.00p | 46.05p | 46.50p | 774866 |
14/07/2016 | 43.00p | 44.70p | 43.00p | 44.50p | 93449 |
13/07/2016 | 42.50p | 43.90p | 42.50p | 43.00p | 96189 |
12/07/2016 | 41.25p | 43.25p | 41.25p | 42.50p | 1003547 |
11/07/2016 | 41.25p | 41.75p | 41.25p | 41.25p | 16875 |
08/07/2016 | 41.25p | 42.00p | 40.50p | 41.25p | 61693 |
07/07/2016 | 41.25p | 42.00p | 40.75p | 41.25p | 67766 |
06/07/2016 | 41.75p | 42.00p | 40.50p | 41.25p | 379024 |
05/07/2016 | 41.00p | 42.50p | 40.25p | 41.75p | 169039 |
04/07/2016 | 40.50p | 42.00p | 40.50p | 41.00p | 164631 |
01/07/2016 | 40.50p | 41.00p | 40.32p | 40.50p | 285696 |
30/06/2016 | 39.50p | 40.50p | 39.50p | 40.50p | 839496 |
29/06/2016 | 42.25p | 42.50p | 39.50p | 39.50p | 369706 |
28/06/2016 | 42.25p | 43.00p | 41.50p | 42.25p | 69483 |
27/06/2016 | 42.25p | 43.00p | 41.55p | 42.00p | 1057785 |
24/06/2016 | 40.50p | 42.95p | 37.51p | 42.25p | 1238518 |
23/06/2016 | 43.75p | 44.50p | 43.50p | 43.75p | 106580 |
22/06/2016 | 44.25p | 44.50p | 43.07p | 43.75p | 463580 |
21/06/2016 | 44.25p | 44.30p | 44.25p | 44.25p | 38225 |
20/06/2016 | 44.25p | 44.50p | 43.50p | 44.25p | 44470 |
*Close Price adjusted for both dividends and splits