Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2017 | 140.50p | 142.50p | 139.00p | 140.50p | 20733 |
21/04/2017 | 140.50p | 143.00p | 138.50p | 140.50p | 30057 |
20/04/2017 | 136.50p | 144.90p | 136.22p | 140.50p | 74005 |
19/04/2017 | 136.50p | 137.85p | 135.00p | 136.50p | 32492 |
18/04/2017 | 136.50p | 137.99p | 136.05p | 136.50p | 62030 |
13/04/2017 | 136.00p | 137.55p | 134.50p | 136.50p | 222381 |
12/04/2017 | 136.00p | 137.00p | 133.50p | 136.00p | 184426 |
11/04/2017 | 136.00p | 136.90p | 134.20p | 136.00p | 12805 |
10/04/2017 | 136.00p | 136.20p | 134.00p | 136.00p | 48871 |
07/04/2017 | 136.00p | 136.20p | 134.00p | 136.00p | 14600 |
06/04/2017 | 136.00p | 136.20p | 134.00p | 136.00p | 18069 |
05/04/2017 | 136.50p | 137.50p | 134.00p | 136.00p | 38375 |
04/04/2017 | 134.50p | 139.85p | 134.50p | 136.50p | 484939 |
03/04/2017 | 131.50p | 135.00p | 131.50p | 134.50p | 83676 |
31/03/2017 | 126.00p | 133.75p | 126.00p | 131.50p | 242920 |
30/03/2017 | 124.50p | 126.00p | 124.30p | 126.00p | 35467 |
29/03/2017 | 123.00p | 124.50p | 123.00p | 124.50p | 24186 |
28/03/2017 | 124.00p | 127.75p | 121.00p | 123.00p | 117639 |
27/03/2017 | 128.00p | 128.00p | 121.67p | 124.00p | 179099 |
24/03/2017 | 126.50p | 130.00p | 126.00p | 128.00p | 61703 |
23/03/2017 | 122.00p | 128.00p | 121.02p | 126.50p | 234402 |
22/03/2017 | 123.00p | 123.00p | 118.00p | 122.00p | 149751 |
21/03/2017 | 129.00p | 129.50p | 123.00p | 123.50p | 82829 |
20/03/2017 | 137.00p | 137.33p | 125.25p | 129.00p | 235282 |
17/03/2017 | 138.00p | 138.50p | 136.00p | 137.00p | 39251 |
16/03/2017 | 138.50p | 139.40p | 136.44p | 138.00p | 256052 |
15/03/2017 | 138.50p | 139.50p | 137.33p | 138.50p | 42004 |
14/03/2017 | 138.50p | 140.01p | 137.00p | 138.00p | 70104 |
13/03/2017 | 137.50p | 140.00p | 137.30p | 138.50p | 114197 |
10/03/2017 | 137.00p | 139.00p | 136.50p | 137.50p | 139779 |
09/03/2017 | 137.00p | 138.00p | 136.00p | 137.00p | 50294 |
08/03/2017 | 141.00p | 141.80p | 135.00p | 137.00p | 243887 |
07/03/2017 | 138.00p | 142.00p | 138.00p | 141.00p | 78368 |
06/03/2017 | 150.50p | 150.50p | 133.33p | 138.00p | 285479 |
03/03/2017 | 152.50p | 153.00p | 150.00p | 150.50p | 134055 |
02/03/2017 | 151.50p | 155.00p | 150.50p | 152.50p | 47530 |
01/03/2017 | 157.50p | 158.75p | 143.00p | 151.50p | 368778 |
28/02/2017 | 142.50p | 143.85p | 141.00p | 142.50p | 72316 |
27/02/2017 | 143.00p | 145.00p | 141.85p | 142.50p | 35548 |
24/02/2017 | 140.00p | 145.00p | 140.00p | 143.00p | 119169 |
23/02/2017 | 141.00p | 142.00p | 139.50p | 140.00p | 120951 |
22/02/2017 | 139.00p | 143.26p | 135.00p | 141.00p | 184019 |
21/02/2017 | 126.50p | 136.00p | 126.50p | 135.00p | 84018 |
20/02/2017 | 126.50p | 127.63p | 126.50p | 126.50p | 45504 |
17/02/2017 | 126.50p | 127.70p | 126.00p | 126.50p | 87398 |
16/02/2017 | 126.00p | 128.80p | 125.85p | 126.50p | 106837 |
15/02/2017 | 126.00p | 127.00p | 125.50p | 126.00p | 11726 |
14/02/2017 | 126.00p | 127.00p | 125.25p | 126.00p | 25248 |
13/02/2017 | 127.50p | 130.00p | 124.00p | 126.50p | 76375 |
10/02/2017 | 126.00p | 128.75p | 125.50p | 127.50p | 74000 |
09/02/2017 | 126.00p | 126.80p | 125.90p | 126.00p | 12577 |
08/02/2017 | 126.00p | 128.00p | 125.80p | 126.00p | 33407 |
07/02/2017 | 126.50p | 126.67p | 125.00p | 126.00p | 62516 |
06/02/2017 | 126.50p | 127.50p | 126.00p | 126.50p | 32773 |
03/02/2017 | 120.00p | 127.00p | 120.00p | 126.50p | 92999 |
02/02/2017 | 120.00p | 121.60p | 119.82p | 120.00p | 23732 |
01/02/2017 | 120.00p | 121.60p | 120.00p | 120.00p | 10694 |
31/01/2017 | 120.00p | 122.00p | 119.25p | 120.00p | 112000 |
30/01/2017 | 121.50p | 122.50p | 118.50p | 120.00p | 48619 |
27/01/2017 | 121.50p | 123.00p | 120.00p | 121.50p | 72583 |
26/01/2017 | 121.50p | 122.20p | 120.00p | 121.50p | 3442 |
25/01/2017 | 123.50p | 124.75p | 120.00p | 121.50p | 77135 |
24/01/2017 | 126.00p | 126.90p | 120.20p | 123.50p | 208775 |
23/01/2017 | 118.00p | 123.00p | 117.40p | 121.50p | 65923 |
20/01/2017 | 118.50p | 126.00p | 117.00p | 118.00p | 185782 |
19/01/2017 | 114.00p | 119.00p | 113.30p | 118.50p | 73332 |
18/01/2017 | 114.00p | 115.00p | 113.20p | 114.00p | 30115 |
17/01/2017 | 113.50p | 115.00p | 113.10p | 114.00p | 36337 |
16/01/2017 | 109.50p | 114.90p | 109.50p | 113.50p | 44398 |
13/01/2017 | 109.50p | 109.50p | 109.10p | 109.50p | 11510 |
12/01/2017 | 109.50p | 110.85p | 109.00p | 109.50p | 9593 |
11/01/2017 | 110.00p | 111.50p | 108.65p | 109.50p | 20095 |
10/01/2017 | 109.00p | 113.00p | 109.00p | 110.00p | 103097 |
09/01/2017 | 103.00p | 110.00p | 103.00p | 108.00p | 57865 |
06/01/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 2439 |
05/01/2017 | 103.00p | 104.00p | 102.74p | 103.00p | 23835 |
04/01/2017 | 103.00p | 104.00p | 102.85p | 103.00p | 26711 |
03/01/2017 | 103.00p | 104.00p | 102.65p | 103.00p | 34150 |
30/12/2016 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
29/12/2016 | 104.00p | 104.00p | 102.04p | 103.00p | 28882 |
28/12/2016 | 104.50p | 104.50p | 102.50p | 104.00p | 20408 |
23/12/2016 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
22/12/2016 | 104.50p | 106.00p | 103.78p | 104.50p | 23928 |
21/12/2016 | 104.50p | 105.50p | 103.60p | 104.50p | 36895 |
20/12/2016 | 103.50p | 106.00p | 102.06p | 104.50p | 30411 |
19/12/2016 | 99.00p | 104.00p | 99.00p | 103.50p | 74020 |
16/12/2016 | 99.00p | 99.50p | 98.40p | 99.00p | 6464 |
15/12/2016 | 99.25p | 99.85p | 98.40p | 99.00p | 23797 |
14/12/2016 | 99.00p | 99.50p | 99.00p | 99.25p | 6883 |
13/12/2016 | 98.50p | 99.10p | 97.30p | 99.00p | 23716 |
12/12/2016 | 98.50p | 100.00p | 96.55p | 98.50p | 27000 |
09/12/2016 | 95.50p | 99.94p | 95.00p | 98.50p | 81934 |
08/12/2016 | 97.50p | 97.50p | 93.51p | 95.50p | 78483 |
07/12/2016 | 97.50p | 97.50p | 97.25p | 97.50p | 13410 |
06/12/2016 | 98.50p | 98.65p | 97.04p | 97.50p | 15465 |
05/12/2016 | 101.00p | 101.00p | 98.00p | 98.50p | 24402 |
02/12/2016 | 101.50p | 101.50p | 101.00p | 101.00p | 0 |
01/12/2016 | 101.50p | 102.40p | 100.00p | 101.50p | 13501 |
30/11/2016 | 103.00p | 103.00p | 101.50p | 101.50p | 11000 |
29/11/2016 | 103.00p | 103.00p | 102.00p | 103.00p | 36782 |
28/11/2016 | 103.00p | 103.00p | 102.00p | 103.00p | 91715 |
25/11/2016 | 107.50p | 107.50p | 102.00p | 103.00p | 40600 |
24/11/2016 | 107.50p | 108.40p | 106.00p | 107.50p | 26783 |
23/11/2016 | 107.50p | 108.40p | 107.10p | 107.50p | 7649 |
22/11/2016 | 103.50p | 109.00p | 103.50p | 107.50p | 72252 |
21/11/2016 | 97.50p | 104.00p | 97.50p | 103.00p | 51134 |
18/11/2016 | 97.50p | 98.50p | 96.51p | 97.50p | 88050 |
17/11/2016 | 97.50p | 98.50p | 96.70p | 97.50p | 7294 |
16/11/2016 | 97.50p | 98.50p | 97.50p | 97.50p | 5309 |
15/11/2016 | 97.00p | 98.00p | 95.00p | 97.50p | 68386 |
14/11/2016 | 97.00p | 97.50p | 97.00p | 97.50p | 2567 |
11/11/2016 | 97.00p | 97.00p | 95.04p | 97.00p | 7313 |
10/11/2016 | 94.00p | 99.00p | 94.00p | 97.00p | 63810 |
09/11/2016 | 93.50p | 95.00p | 90.00p | 94.00p | 67878 |
08/11/2016 | 95.25p | 97.65p | 95.25p | 96.50p | 55162 |
07/11/2016 | 102.50p | 102.50p | 95.01p | 95.25p | 84623 |
04/11/2016 | 102.50p | 102.50p | 101.15p | 102.50p | 3523 |
03/11/2016 | 105.50p | 105.50p | 101.00p | 102.50p | 35230 |
02/11/2016 | 107.00p | 107.00p | 104.00p | 105.50p | 42015 |
01/11/2016 | 107.00p | 107.70p | 106.15p | 107.00p | 14067 |
31/10/2016 | 107.00p | 108.50p | 106.10p | 107.00p | 7318 |
28/10/2016 | 107.00p | 107.00p | 106.00p | 107.00p | 63844 |
27/10/2016 | 107.00p | 107.00p | 106.00p | 107.00p | 137070 |
26/10/2016 | 107.00p | 107.00p | 105.00p | 107.00p | 30520 |
25/10/2016 | 107.50p | 108.50p | 106.00p | 107.00p | 1340350 |
24/10/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
21/10/2016 | 108.50p | 108.70p | 107.00p | 107.50p | 6268 |
20/10/2016 | 109.50p | 109.50p | 108.00p | 108.50p | 23388 |
19/10/2016 | 110.00p | 111.00p | 108.50p | 110.00p | 206267 |
18/10/2016 | 110.00p | 111.40p | 108.12p | 110.00p | 283713 |
17/10/2016 | 110.00p | 111.40p | 109.00p | 110.00p | 8167 |
14/10/2016 | 110.00p | 112.00p | 108.50p | 110.00p | 38859 |
13/10/2016 | 108.50p | 111.75p | 108.00p | 110.00p | 76318 |
12/10/2016 | 108.50p | 109.25p | 107.00p | 108.50p | 216526 |
11/10/2016 | 108.50p | 109.50p | 108.50p | 108.50p | 326100 |
10/10/2016 | 110.50p | 110.50p | 107.00p | 108.50p | 52503 |
07/10/2016 | 110.50p | 110.50p | 109.00p | 110.50p | 51244 |
06/10/2016 | 110.50p | 110.75p | 109.00p | 110.50p | 34977 |
05/10/2016 | 110.50p | 110.75p | 109.00p | 110.50p | 20116 |
04/10/2016 | 110.50p | 110.75p | 109.00p | 110.50p | 35491 |
03/10/2016 | 111.00p | 111.00p | 109.00p | 110.50p | 30286 |
30/09/2016 | 110.00p | 112.53p | 109.25p | 111.00p | 142845 |
29/09/2016 | 110.00p | 111.00p | 109.00p | 110.00p | 47444 |
28/09/2016 | 109.50p | 110.49p | 107.50p | 110.00p | 11182 |
27/09/2016 | 109.50p | 110.75p | 107.50p | 109.50p | 24041 |
26/09/2016 | 109.50p | 110.50p | 108.50p | 109.50p | 6585 |
23/09/2016 | 109.00p | 111.00p | 107.00p | 109.50p | 38698 |
22/09/2016 | 106.50p | 110.25p | 106.00p | 109.00p | 107434 |
21/09/2016 | 106.50p | 106.60p | 105.20p | 106.50p | 66817 |
20/09/2016 | 107.50p | 108.00p | 106.10p | 106.50p | 22500 |
19/09/2016 | 107.50p | 108.00p | 106.45p | 107.50p | 19057 |
16/09/2016 | 107.50p | 108.70p | 106.00p | 107.50p | 30861 |
15/09/2016 | 102.50p | 108.85p | 101.35p | 107.50p | 72613 |
14/09/2016 | 104.50p | 104.50p | 101.35p | 102.50p | 71961 |
13/09/2016 | 111.50p | 112.10p | 101.50p | 104.50p | 121951 |
12/09/2016 | 111.00p | 112.97p | 110.00p | 111.50p | 62442 |
09/09/2016 | 116.50p | 120.00p | 110.00p | 111.00p | 116747 |
08/09/2016 | 114.00p | 118.00p | 114.00p | 116.50p | 70213 |
07/09/2016 | 111.50p | 115.00p | 111.30p | 114.00p | 44594 |
06/09/2016 | 110.50p | 113.00p | 109.50p | 111.50p | 57765 |
05/09/2016 | 109.00p | 110.50p | 108.20p | 110.50p | 34242 |
02/09/2016 | 108.50p | 110.00p | 107.50p | 109.00p | 36747 |
01/09/2016 | 108.50p | 109.00p | 107.06p | 108.50p | 18994 |
31/08/2016 | 108.50p | 109.55p | 107.06p | 108.50p | 32424 |
30/08/2016 | 107.50p | 110.00p | 107.00p | 108.50p | 78049 |
26/08/2016 | 106.50p | 109.00p | 106.50p | 107.50p | 32941 |
25/08/2016 | 105.50p | 107.85p | 105.12p | 106.50p | 46510 |
24/08/2016 | 105.50p | 106.62p | 105.00p | 105.50p | 27436 |
23/08/2016 | 104.00p | 107.00p | 104.00p | 106.00p | 75020 |
22/08/2016 | 101.00p | 105.50p | 100.00p | 104.00p | 123827 |
19/08/2016 | 101.00p | 103.00p | 99.65p | 101.00p | 52276 |
18/08/2016 | 99.00p | 103.00p | 98.00p | 101.00p | 172620 |
17/08/2016 | 96.50p | 100.50p | 96.50p | 98.00p | 42937 |
16/08/2016 | 96.50p | 97.85p | 95.75p | 96.50p | 33843 |
15/08/2016 | 96.50p | 98.00p | 95.75p | 96.50p | 29075 |
12/08/2016 | 96.50p | 97.85p | 95.15p | 96.50p | 28323 |
11/08/2016 | 95.00p | 98.00p | 95.00p | 96.50p | 40213 |
10/08/2016 | 92.00p | 96.00p | 90.70p | 95.00p | 127234 |
09/08/2016 | 90.00p | 93.00p | 89.30p | 92.00p | 69684 |
08/08/2016 | 90.00p | 91.80p | 89.30p | 90.00p | 15655 |
05/08/2016 | 90.00p | 91.00p | 89.00p | 90.00p | 26730 |
04/08/2016 | 90.00p | 91.00p | 88.50p | 90.00p | 34468 |
03/08/2016 | 90.00p | 91.00p | 88.00p | 90.00p | 54677 |
02/08/2016 | 90.00p | 91.80p | 89.00p | 90.00p | 13980 |
01/08/2016 | 89.00p | 91.80p | 88.75p | 90.00p | 22747 |
29/07/2016 | 89.00p | 90.00p | 89.00p | 89.00p | 17170 |
28/07/2016 | 89.00p | 90.00p | 88.66p | 89.00p | 21424 |
27/07/2016 | 89.00p | 89.75p | 88.25p | 89.00p | 99388 |
26/07/2016 | 89.00p | 89.50p | 88.42p | 89.00p | 30189 |
25/07/2016 | 89.00p | 91.20p | 88.02p | 89.00p | 130889 |
22/07/2016 | 89.00p | 89.50p | 88.00p | 89.00p | 20717 |
21/07/2016 | 89.00p | 92.00p | 88.10p | 89.00p | 170421 |
20/07/2016 | 85.00p | 86.70p | 84.13p | 84.50p | 27765 |
19/07/2016 | 85.00p | 86.80p | 84.10p | 85.00p | 14498 |
18/07/2016 | 84.00p | 87.00p | 84.00p | 85.00p | 45455 |
15/07/2016 | 84.00p | 84.00p | 83.65p | 84.00p | 23228 |
14/07/2016 | 84.00p | 85.00p | 83.60p | 84.00p | 29866 |
13/07/2016 | 83.00p | 84.00p | 83.00p | 84.00p | 20641 |
12/07/2016 | 81.00p | 84.00p | 80.00p | 83.00p | 115597 |
11/07/2016 | 79.00p | 81.90p | 79.00p | 81.00p | 24750 |
*Close Price adjusted for both dividends and splits