Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2018 | 102.00p | 103.00p | 98.00p | 98.80p | 268218 |
12/01/2018 | 102.00p | 102.00p | 101.00p | 102.00p | 112603 |
11/01/2018 | 102.00p | 102.99p | 101.00p | 102.00p | 65816 |
10/01/2018 | 102.00p | 103.00p | 101.00p | 102.00p | 147532 |
09/01/2018 | 102.00p | 102.00p | 101.12p | 102.00p | 69766 |
08/01/2018 | 102.50p | 103.00p | 101.10p | 102.00p | 201281 |
05/01/2018 | 102.00p | 102.90p | 101.00p | 102.00p | 182454 |
04/01/2018 | 102.00p | 103.00p | 101.01p | 102.00p | 132198 |
03/01/2018 | 103.00p | 103.00p | 101.00p | 102.00p | 111201 |
02/01/2018 | 104.50p | 106.00p | 102.00p | 103.00p | 176814 |
29/12/2017 | 101.00p | 105.50p | 101.00p | 104.50p | 107491 |
28/12/2017 | 97.50p | 102.00p | 97.50p | 101.00p | 81424 |
27/12/2017 | 96.50p | 98.00p | 96.50p | 97.50p | 63729 |
22/12/2017 | 96.50p | 96.95p | 96.00p | 96.00p | 25098 |
21/12/2017 | 96.00p | 97.85p | 94.56p | 96.50p | 56849 |
20/12/2017 | 95.50p | 95.85p | 94.00p | 94.50p | 52645 |
19/12/2017 | 97.50p | 97.50p | 95.20p | 95.50p | 84135 |
18/12/2017 | 95.50p | 98.00p | 95.00p | 95.50p | 79772 |
15/12/2017 | 94.00p | 96.00p | 94.00p | 95.50p | 85705 |
14/12/2017 | 95.50p | 95.75p | 93.00p | 94.00p | 44207 |
13/12/2017 | 98.00p | 98.00p | 95.00p | 95.50p | 84384 |
12/12/2017 | 98.00p | 98.55p | 97.50p | 98.00p | 28504 |
11/12/2017 | 97.00p | 99.00p | 96.25p | 98.00p | 60242 |
08/12/2017 | 97.00p | 99.00p | 96.00p | 97.00p | 95290 |
07/12/2017 | 97.25p | 98.50p | 95.50p | 97.25p | 33269 |
06/12/2017 | 95.00p | 97.25p | 94.00p | 97.25p | 65576 |
05/12/2017 | 95.00p | 95.40p | 94.25p | 95.00p | 31403 |
04/12/2017 | 94.50p | 95.85p | 93.25p | 95.00p | 100920 |
01/12/2017 | 94.50p | 94.50p | 93.00p | 94.50p | 90412 |
30/11/2017 | 94.50p | 95.50p | 93.00p | 94.50p | 91256 |
29/11/2017 | 95.50p | 95.53p | 94.21p | 94.50p | 224039 |
28/11/2017 | 93.00p | 95.80p | 93.00p | 95.50p | 85106 |
27/11/2017 | 92.50p | 93.40p | 91.30p | 93.00p | 11127 |
24/11/2017 | 92.00p | 93.50p | 91.50p | 92.50p | 46217 |
23/11/2017 | 91.50p | 94.00p | 90.51p | 92.00p | 273801 |
22/11/2017 | 87.00p | 94.00p | 86.00p | 86.00p | 186137 |
21/11/2017 | 87.00p | 88.00p | 86.25p | 87.00p | 44325 |
20/11/2017 | 87.00p | 88.00p | 86.50p | 87.00p | 43029 |
17/11/2017 | 85.25p | 88.00p | 84.00p | 87.00p | 251816 |
16/11/2017 | 85.25p | 86.00p | 84.35p | 85.25p | 102160 |
15/11/2017 | 86.50p | 87.00p | 84.00p | 85.25p | 1321481 |
14/11/2017 | 91.75p | 92.50p | 86.00p | 86.50p | 378135 |
13/11/2017 | 93.50p | 94.00p | 91.00p | 91.00p | 529659 |
10/11/2017 | 94.50p | 94.50p | 93.00p | 93.50p | 264843 |
09/11/2017 | 95.25p | 95.50p | 94.31p | 95.00p | 74630 |
08/11/2017 | 94.75p | 96.00p | 94.45p | 95.25p | 206263 |
07/11/2017 | 96.25p | 96.40p | 94.00p | 94.75p | 2707529 |
06/11/2017 | 97.00p | 97.50p | 96.00p | 96.00p | 305238 |
03/11/2017 | 94.00p | 99.00p | 93.00p | 93.00p | 187858 |
02/11/2017 | 95.75p | 96.00p | 93.00p | 93.00p | 6050326 |
01/11/2017 | 89.50p | 96.00p | 89.50p | 95.75p | 1206946 |
31/10/2017 | 89.50p | 90.00p | 88.25p | 89.50p | 3228468 |
30/10/2017 | 85.00p | 88.79p | 84.50p | 87.75p | 562369 |
27/10/2017 | 83.25p | 86.00p | 83.25p | 85.00p | 1045661 |
26/10/2017 | 83.38p | 83.50p | 83.00p | 83.25p | 93279 |
25/10/2017 | 84.00p | 84.44p | 83.00p | 83.38p | 2280405 |
24/10/2017 | 85.00p | 85.17p | 83.30p | 84.00p | 111358 |
23/10/2017 | 85.00p | 86.00p | 84.30p | 84.50p | 146474 |
20/10/2017 | 83.50p | 87.00p | 82.00p | 84.50p | 1768367 |
19/10/2017 | 82.00p | 85.00p | 82.00p | 83.50p | 124006 |
18/10/2017 | 82.00p | 82.90p | 81.00p | 82.00p | 216529 |
17/10/2017 | 76.00p | 84.00p | 75.10p | 82.75p | 1353808 |
16/10/2017 | 73.00p | 73.68p | 72.20p | 73.00p | 53423 |
13/10/2017 | 73.50p | 73.50p | 73.00p | 73.00p | 193464 |
12/10/2017 | 72.50p | 73.50p | 72.50p | 73.50p | 47403 |
11/10/2017 | 74.50p | 74.50p | 72.50p | 72.50p | 62845 |
10/10/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 27864 |
09/10/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 34502 |
06/10/2017 | 75.00p | 75.00p | 74.50p | 74.50p | 56774 |
05/10/2017 | 74.00p | 75.75p | 74.00p | 75.00p | 734075 |
04/10/2017 | 73.00p | 74.50p | 73.00p | 74.00p | 382059 |
03/10/2017 | 71.00p | 73.00p | 71.00p | 73.00p | 78896 |
02/10/2017 | 70.50p | 71.00p | 70.50p | 71.00p | 72636 |
29/09/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 20796 |
28/09/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 8555 |
27/09/2017 | 70.00p | 71.00p | 70.00p | 70.50p | 92274 |
26/09/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 123488 |
25/09/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 1846 |
22/09/2017 | 70.50p | 70.50p | 70.00p | 70.00p | 120931 |
21/09/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 6007 |
20/09/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 11913 |
19/09/2017 | 71.00p | 71.00p | 70.50p | 70.50p | 43674 |
18/09/2017 | 71.00p | 71.00p | 70.50p | 71.00p | 99007 |
15/09/2017 | 72.50p | 72.50p | 71.00p | 71.00p | 134389 |
14/09/2017 | 71.50p | 74.50p | 71.50p | 72.50p | 242820 |
13/09/2017 | 70.50p | 71.50p | 70.50p | 71.50p | 128366 |
12/09/2017 | 69.00p | 70.50p | 69.00p | 70.50p | 77821 |
11/09/2017 | 68.75p | 69.25p | 68.75p | 69.00p | 33473 |
08/09/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 72187 |
07/09/2017 | 68.75p | 68.75p | 68.75p | 68.75p | 73601 |
06/09/2017 | 69.50p | 69.50p | 68.75p | 68.75p | 175114 |
05/09/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 124280 |
04/09/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 64741 |
01/09/2017 | 69.00p | 69.50p | 69.00p | 69.50p | 150316 |
31/08/2017 | 69.50p | 69.50p | 69.00p | 69.00p | 60161 |
30/08/2017 | 69.50p | 70.00p | 69.50p | 69.50p | 118302 |
29/08/2017 | 71.50p | 71.50p | 69.50p | 69.50p | 4000 |
25/08/2017 | 72.00p | 72.00p | 71.50p | 71.50p | 95362 |
24/08/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 14231 |
23/08/2017 | 73.00p | 73.00p | 71.50p | 72.00p | 104646 |
22/08/2017 | 71.50p | 73.00p | 71.50p | 73.00p | 62672 |
21/08/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 152064 |
18/08/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 24100 |
17/08/2017 | 71.50p | 71.75p | 71.50p | 71.50p | 123295 |
16/08/2017 | 71.50p | 71.75p | 71.50p | 71.75p | 1846 |
15/08/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 41405 |
14/08/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 20804 |
11/08/2017 | 70.75p | 71.50p | 70.00p | 71.50p | 39162 |
10/08/2017 | 70.50p | 71.00p | 70.50p | 70.75p | 104946 |
09/08/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 24267 |
08/08/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 18188 |
07/08/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 84999 |
04/08/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 36512 |
03/08/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 150716 |
02/08/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 132532 |
01/08/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 48204 |
31/07/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 108372 |
28/07/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 58513 |
27/07/2017 | 71.00p | 71.00p | 70.50p | 70.50p | 41785 |
26/07/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 29737 |
25/07/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 80524 |
24/07/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 16397 |
21/07/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 13459 |
20/07/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 45416 |
19/07/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 660443 |
18/07/2017 | 71.50p | 71.50p | 70.00p | 71.00p | 350862 |
17/07/2017 | 69.00p | 70.00p | 69.00p | 70.00p | 219191 |
14/07/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 57839 |
13/07/2017 | 70.00p | 70.00p | 69.00p | 69.00p | 58624 |
12/07/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 9772 |
11/07/2017 | 70.50p | 70.50p | 70.00p | 70.00p | 17082 |
10/07/2017 | 72.00p | 72.00p | 70.50p | 70.50p | 69250 |
07/07/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 59236 |
06/07/2017 | 70.00p | 74.00p | 70.00p | 72.00p | 261413 |
05/07/2017 | 68.50p | 70.00p | 68.50p | 70.00p | 111064 |
04/07/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 9509 |
03/07/2017 | 67.50p | 68.50p | 67.50p | 68.50p | 17000 |
30/06/2017 | 68.50p | 68.50p | 67.50p | 67.50p | 176248 |
29/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 20860 |
28/06/2017 | 70.00p | 70.00p | 68.50p | 68.50p | 78760 |
27/06/2017 | 67.50p | 70.00p | 67.00p | 70.00p | 119593 |
26/06/2017 | 69.50p | 70.00p | 67.00p | 67.00p | 1250 |
23/06/2017 | 71.00p | 71.00p | 69.50p | 69.50p | 189573 |
22/06/2017 | 71.50p | 71.50p | 71.00p | 71.00p | 0 |
21/06/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
20/06/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
19/06/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
16/06/2017 | 71.50p | 73.00p | 70.37p | 71.50p | 77445 |
15/06/2017 | 74.00p | 75.00p | 70.00p | 71.50p | 137499 |
14/06/2017 | 74.00p | 75.00p | 73.00p | 74.00p | 83928 |
13/06/2017 | 74.00p | 75.00p | 74.00p | 74.00p | 46076 |
12/06/2017 | 74.00p | 75.00p | 73.71p | 74.00p | 51819 |
09/06/2017 | 74.50p | 75.07p | 73.00p | 74.00p | 162306 |
08/06/2017 | 75.00p | 76.00p | 74.31p | 75.00p | 140179 |
07/06/2017 | 75.00p | 75.50p | 74.11p | 75.00p | 66017 |
06/06/2017 | 75.50p | 76.00p | 74.20p | 75.00p | 104049 |
05/06/2017 | 75.50p | 76.00p | 75.45p | 75.50p | 90753 |
02/06/2017 | 74.50p | 75.60p | 74.50p | 75.50p | 26911 |
01/06/2017 | 76.00p | 76.50p | 74.00p | 74.50p | 106728 |
31/05/2017 | 76.50p | 77.00p | 76.00p | 76.00p | 135681 |
30/05/2017 | 75.50p | 76.99p | 75.50p | 76.50p | 183782 |
26/05/2017 | 75.50p | 76.04p | 75.00p | 75.50p | 33165 |
25/05/2017 | 75.00p | 76.00p | 74.00p | 75.50p | 231437 |
24/05/2017 | 73.50p | 77.00p | 73.50p | 74.00p | 350188 |
23/05/2017 | 73.00p | 74.00p | 73.00p | 73.50p | 14462 |
22/05/2017 | 72.00p | 74.00p | 71.99p | 73.00p | 157794 |
19/05/2017 | 72.00p | 73.00p | 71.75p | 72.00p | 82380 |
18/05/2017 | 72.00p | 72.75p | 71.50p | 72.00p | 748151 |
17/05/2017 | 72.00p | 73.00p | 71.20p | 72.00p | 143353 |
16/05/2017 | 72.00p | 72.60p | 71.00p | 72.00p | 1628771 |
15/05/2017 | 72.00p | 73.00p | 71.00p | 71.50p | 107474 |
12/05/2017 | 69.00p | 72.25p | 69.00p | 72.00p | 134285 |
11/05/2017 | 69.00p | 70.00p | 69.00p | 69.00p | 23145 |
10/05/2017 | 69.00p | 70.00p | 69.00p | 69.00p | 40191 |
09/05/2017 | 69.00p | 70.00p | 68.90p | 69.00p | 491475 |
08/05/2017 | 69.00p | 70.00p | 68.00p | 69.00p | 56299 |
05/05/2017 | 67.75p | 69.00p | 67.75p | 68.50p | 45940 |
04/05/2017 | 68.00p | 68.39p | 67.75p | 67.75p | 457174 |
03/05/2017 | 69.00p | 69.00p | 67.50p | 68.00p | 336500 |
02/05/2017 | 67.00p | 68.00p | 67.00p | 67.50p | 112130 |
28/04/2017 | 65.50p | 68.00p | 65.50p | 67.00p | 120919 |
27/04/2017 | 65.50p | 67.00p | 65.50p | 65.50p | 930 |
26/04/2017 | 65.50p | 67.00p | 65.50p | 65.50p | 57770 |
25/04/2017 | 65.50p | 66.80p | 65.50p | 65.50p | 9264 |
24/04/2017 | 65.50p | 66.80p | 65.00p | 65.50p | 66828 |
21/04/2017 | 64.50p | 66.75p | 64.50p | 65.50p | 81320 |
20/04/2017 | 64.50p | 65.00p | 64.00p | 64.50p | 151114 |
19/04/2017 | 64.50p | 65.00p | 64.00p | 64.50p | 23089 |
18/04/2017 | 64.50p | 65.00p | 64.00p | 64.50p | 46916 |
13/04/2017 | 66.50p | 67.33p | 64.50p | 64.50p | 61255 |
12/04/2017 | 66.50p | 67.50p | 65.00p | 66.50p | 133932 |
11/04/2017 | 66.50p | 67.95p | 65.81p | 66.50p | 368745 |
10/04/2017 | 66.50p | 67.50p | 65.70p | 66.50p | 37057 |
07/04/2017 | 66.50p | 68.00p | 65.00p | 66.50p | 511060 |
06/04/2017 | 67.50p | 67.50p | 65.50p | 66.50p | 64803 |
05/04/2017 | 68.00p | 68.40p | 67.00p | 67.50p | 199541 |
04/04/2017 | 68.00p | 68.50p | 67.60p | 68.00p | 176139 |
03/04/2017 | 68.00p | 69.00p | 67.60p | 68.00p | 733134 |
31/03/2017 | 68.00p | 68.50p | 67.10p | 68.00p | 132000 |
30/03/2017 | 68.00p | 69.02p | 67.00p | 68.00p | 244098 |
*Close Price adjusted for both dividends and splits