Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2016 | 79.00p | 81.90p | 79.00p | 81.00p | 24750 |
08/07/2016 | 76.00p | 80.00p | 76.00p | 78.00p | 37942 |
07/07/2016 | 73.50p | 77.00p | 73.50p | 75.50p | 43249 |
06/07/2016 | 74.00p | 74.00p | 73.50p | 73.50p | 6116 |
05/07/2016 | 77.00p | 77.00p | 70.00p | 73.50p | 315929 |
04/07/2016 | 77.50p | 77.50p | 75.00p | 77.00p | 240603 |
01/07/2016 | 78.00p | 78.49p | 77.00p | 77.50p | 99934 |
30/06/2016 | 77.50p | 79.00p | 77.10p | 78.00p | 70108 |
29/06/2016 | 77.50p | 78.00p | 76.00p | 77.50p | 199267 |
28/06/2016 | 78.00p | 79.00p | 77.00p | 77.50p | 124239 |
27/06/2016 | 85.00p | 86.00p | 76.01p | 77.50p | 434655 |
24/06/2016 | 87.50p | 87.50p | 84.30p | 85.50p | 162152 |
23/06/2016 | 88.00p | 88.65p | 87.55p | 88.00p | 18116 |
22/06/2016 | 88.00p | 88.70p | 87.55p | 88.00p | 26054 |
21/06/2016 | 88.00p | 88.00p | 87.51p | 88.00p | 18218 |
20/06/2016 | 88.00p | 88.80p | 87.40p | 88.00p | 6525 |
17/06/2016 | 88.00p | 88.00p | 87.37p | 88.00p | 7730 |
16/06/2016 | 88.00p | 88.00p | 87.10p | 88.00p | 29079 |
15/06/2016 | 88.50p | 89.00p | 87.02p | 88.00p | 35437 |
14/06/2016 | 89.00p | 89.00p | 87.50p | 89.00p | 151753 |
13/06/2016 | 89.00p | 90.00p | 88.00p | 89.00p | 307605 |
10/06/2016 | 89.00p | 89.85p | 88.50p | 89.00p | 18972 |
09/06/2016 | 89.00p | 90.00p | 88.50p | 89.00p | 23192 |
08/06/2016 | 89.00p | 89.88p | 88.50p | 89.00p | 20451 |
07/06/2016 | 88.50p | 89.90p | 88.50p | 89.00p | 37973 |
06/06/2016 | 88.50p | 89.90p | 88.50p | 88.50p | 16489 |
03/06/2016 | 88.50p | 88.55p | 88.50p | 88.50p | 16420 |
02/06/2016 | 87.00p | 90.00p | 87.00p | 88.50p | 23556 |
01/06/2016 | 86.00p | 88.00p | 85.60p | 87.00p | 66533 |
31/05/2016 | 85.00p | 86.40p | 83.28p | 86.00p | 43383 |
27/05/2016 | 83.00p | 87.00p | 83.00p | 85.50p | 50253 |
26/05/2016 | 85.50p | 85.70p | 81.51p | 83.00p | 119989 |
25/05/2016 | 85.50p | 87.00p | 84.64p | 85.50p | 29261 |
24/05/2016 | 89.25p | 89.25p | 85.10p | 85.50p | 150453 |
23/05/2016 | 89.25p | 90.00p | 88.15p | 89.25p | 90235 |
20/05/2016 | 89.25p | 89.25p | 88.15p | 89.25p | 201452 |
19/05/2016 | 89.00p | 89.25p | 88.00p | 89.25p | 61558 |
18/05/2016 | 89.00p | 89.80p | 88.55p | 89.00p | 16936 |
17/05/2016 | 88.50p | 89.90p | 87.90p | 89.00p | 108817 |
16/05/2016 | 88.50p | 89.70p | 87.03p | 88.50p | 99241 |
13/05/2016 | 88.50p | 89.70p | 87.11p | 88.50p | 20008 |
12/05/2016 | 88.50p | 89.25p | 87.03p | 88.50p | 21564 |
11/05/2016 | 88.50p | 91.00p | 87.00p | 88.50p | 68619 |
10/05/2016 | 90.00p | 90.00p | 87.00p | 88.50p | 33112 |
09/05/2016 | 90.00p | 92.29p | 88.00p | 90.00p | 60582 |
06/05/2016 | 87.00p | 92.00p | 87.00p | 90.00p | 87993 |
05/05/2016 | 83.50p | 91.00p | 81.00p | 87.00p | 223875 |
04/05/2016 | 84.00p | 84.00p | 83.50p | 84.00p | 24951 |
03/05/2016 | 84.00p | 84.00p | 83.50p | 84.00p | 14296 |
29/04/2016 | 84.00p | 84.00p | 83.10p | 84.00p | 6681 |
28/04/2016 | 84.00p | 84.00p | 83.10p | 84.00p | 15261 |
27/04/2016 | 84.00p | 84.00p | 83.10p | 84.00p | 44308 |
26/04/2016 | 84.00p | 84.00p | 83.00p | 84.00p | 23384 |
25/04/2016 | 84.00p | 84.50p | 82.50p | 84.00p | 46818 |
22/04/2016 | 84.00p | 84.60p | 83.38p | 84.00p | 8394 |
21/04/2016 | 83.50p | 84.00p | 83.00p | 84.00p | 89941 |
20/04/2016 | 84.00p | 85.00p | 83.00p | 83.50p | 44929 |
19/04/2016 | 84.00p | 85.50p | 83.10p | 84.00p | 36515 |
18/04/2016 | 83.50p | 84.95p | 83.15p | 84.00p | 252320 |
15/04/2016 | 86.00p | 86.00p | 82.00p | 83.50p | 146838 |
14/04/2016 | 87.00p | 87.00p | 85.00p | 86.00p | 19233 |
13/04/2016 | 87.00p | 87.20p | 86.00p | 87.00p | 35369 |
12/04/2016 | 87.75p | 87.75p | 86.20p | 87.00p | 85614 |
11/04/2016 | 87.75p | 88.25p | 86.00p | 87.75p | 250918 |
08/04/2016 | 87.50p | 89.00p | 86.40p | 87.75p | 28130 |
07/04/2016 | 87.50p | 88.80p | 86.51p | 87.50p | 29400 |
06/04/2016 | 87.50p | 88.80p | 86.30p | 87.50p | 27252 |
05/04/2016 | 87.50p | 88.85p | 86.00p | 87.50p | 159137 |
04/04/2016 | 87.50p | 88.50p | 86.00p | 87.50p | 105309 |
01/04/2016 | 87.50p | 88.50p | 86.30p | 87.50p | 13531 |
31/03/2016 | 87.00p | 87.70p | 86.00p | 87.50p | 54607 |
30/03/2016 | 87.00p | 87.70p | 87.00p | 87.00p | 4768 |
29/03/2016 | 87.50p | 88.06p | 86.00p | 87.00p | 41537 |
24/03/2016 | 88.50p | 88.50p | 86.97p | 87.50p | 35982 |
23/03/2016 | 89.00p | 89.00p | 88.01p | 88.50p | 39273 |
22/03/2016 | 89.00p | 89.65p | 88.25p | 89.00p | 19354 |
21/03/2016 | 89.00p | 90.00p | 88.25p | 89.00p | 78387 |
18/03/2016 | 89.00p | 89.20p | 88.30p | 89.00p | 81418 |
17/03/2016 | 89.00p | 90.00p | 89.00p | 89.00p | 33680 |
16/03/2016 | 89.00p | 89.80p | 88.50p | 89.00p | 77129 |
15/03/2016 | 89.00p | 89.80p | 88.02p | 89.00p | 69637 |
14/03/2016 | 87.00p | 89.33p | 86.85p | 89.00p | 120125 |
11/03/2016 | 87.50p | 89.00p | 87.00p | 87.50p | 126361 |
10/03/2016 | 86.00p | 88.40p | 85.10p | 87.50p | 2720090 |
09/03/2016 | 86.00p | 86.00p | 85.10p | 86.00p | 21178 |
08/03/2016 | 87.50p | 87.50p | 83.11p | 86.00p | 151563 |
07/03/2016 | 87.50p | 88.00p | 87.00p | 87.50p | 8997 |
04/03/2016 | 88.50p | 88.50p | 87.00p | 87.50p | 138069 |
03/03/2016 | 91.00p | 91.00p | 87.36p | 88.50p | 86749 |
02/03/2016 | 95.00p | 95.00p | 87.00p | 91.00p | 547649 |
01/03/2016 | 86.00p | 87.00p | 85.02p | 86.00p | 114000 |
29/02/2016 | 86.00p | 86.68p | 85.30p | 86.00p | 65277 |
26/02/2016 | 86.00p | 87.00p | 85.10p | 86.00p | 59586 |
25/02/2016 | 87.00p | 87.00p | 86.00p | 86.00p | 37434 |
24/02/2016 | 87.50p | 87.50p | 86.51p | 87.00p | 5295 |
23/02/2016 | 89.50p | 89.90p | 88.02p | 88.50p | 37210 |
22/02/2016 | 86.00p | 89.00p | 85.20p | 89.00p | 50837 |
19/02/2016 | 84.50p | 86.00p | 83.63p | 85.50p | 64823 |
18/02/2016 | 81.50p | 85.40p | 81.50p | 84.50p | 141283 |
17/02/2016 | 79.75p | 81.99p | 79.55p | 81.50p | 33120 |
16/02/2016 | 79.50p | 79.75p | 79.31p | 79.75p | 23942 |
15/02/2016 | 78.50p | 80.80p | 78.00p | 79.50p | 105344 |
12/02/2016 | 83.50p | 83.50p | 76.25p | 77.75p | 164571 |
11/02/2016 | 84.00p | 84.00p | 82.20p | 83.50p | 20771 |
10/02/2016 | 83.50p | 84.70p | 82.00p | 84.00p | 139869 |
09/02/2016 | 86.50p | 86.50p | 83.00p | 83.50p | 69248 |
08/02/2016 | 86.50p | 87.20p | 86.20p | 86.50p | 68452 |
05/02/2016 | 86.50p | 86.69p | 86.50p | 86.50p | 4000 |
04/02/2016 | 85.50p | 86.50p | 85.20p | 86.50p | 6884 |
03/02/2016 | 86.00p | 86.00p | 85.50p | 85.50p | 4055 |
02/02/2016 | 86.50p | 86.50p | 85.10p | 86.00p | 21208 |
01/02/2016 | 86.50p | 86.50p | 83.20p | 86.50p | 101748 |
29/01/2016 | 85.25p | 86.93p | 85.25p | 86.50p | 8061 |
28/01/2016 | 83.00p | 85.50p | 82.90p | 85.25p | 83638 |
27/01/2016 | 85.50p | 85.50p | 80.10p | 83.50p | 271934 |
26/01/2016 | 88.50p | 88.65p | 83.05p | 85.00p | 67670 |
25/01/2016 | 88.50p | 89.00p | 87.15p | 88.50p | 21720 |
22/01/2016 | 87.00p | 89.48p | 87.00p | 88.50p | 461393 |
21/01/2016 | 87.00p | 90.00p | 86.00p | 87.00p | 460464 |
20/01/2016 | 84.50p | 84.50p | 81.20p | 84.00p | 212966 |
19/01/2016 | 80.50p | 84.89p | 80.00p | 84.50p | 203514 |
18/01/2016 | 82.50p | 82.50p | 77.10p | 80.50p | 404235 |
15/01/2016 | 90.50p | 90.50p | 80.00p | 83.13p | 424355 |
14/01/2016 | 96.00p | 96.00p | 88.00p | 90.50p | 145845 |
13/01/2016 | 98.00p | 98.10p | 94.50p | 96.00p | 141312 |
12/01/2016 | 97.50p | 98.38p | 97.00p | 98.00p | 78424 |
11/01/2016 | 97.50p | 97.69p | 97.13p | 97.50p | 44602 |
08/01/2016 | 98.00p | 100.00p | 96.00p | 97.50p | 182392 |
07/01/2016 | 101.00p | 101.00p | 96.34p | 98.00p | 110756 |
06/01/2016 | 101.00p | 102.56p | 100.50p | 101.50p | 85963 |
05/01/2016 | 100.00p | 102.49p | 99.64p | 101.00p | 47604 |
04/01/2016 | 102.00p | 102.70p | 99.77p | 100.00p | 42693 |
31/12/2015 | 102.00p | 103.00p | 101.75p | 102.00p | 28380 |
30/12/2015 | 99.50p | 102.50p | 99.50p | 102.00p | 82550 |
29/12/2015 | 99.50p | 100.00p | 99.50p | 99.50p | 13343 |
24/12/2015 | 100.00p | 100.00p | 99.25p | 99.50p | 7438 |
23/12/2015 | 100.00p | 100.50p | 99.80p | 100.00p | 4485 |
22/12/2015 | 96.50p | 100.70p | 96.50p | 100.00p | 179289 |
21/12/2015 | 96.50p | 97.00p | 95.00p | 96.50p | 58294 |
18/12/2015 | 96.50p | 96.80p | 96.05p | 96.50p | 11873 |
17/12/2015 | 96.50p | 97.00p | 96.00p | 96.50p | 5764 |
16/12/2015 | 96.00p | 96.90p | 95.50p | 96.50p | 77686 |
15/12/2015 | 94.00p | 95.00p | 93.10p | 94.50p | 45418 |
14/12/2015 | 89.00p | 94.90p | 89.00p | 94.00p | 113243 |
11/12/2015 | 89.00p | 90.00p | 88.00p | 89.00p | 53996 |
10/12/2015 | 94.00p | 94.38p | 83.00p | 89.00p | 261045 |
09/12/2015 | 96.50p | 96.96p | 92.00p | 94.00p | 100416 |
08/12/2015 | 101.00p | 101.69p | 96.00p | 96.50p | 80424 |
07/12/2015 | 98.50p | 102.70p | 97.06p | 101.00p | 187613 |
04/12/2015 | 98.50p | 99.94p | 97.00p | 98.50p | 21455 |
03/12/2015 | 98.50p | 99.50p | 97.00p | 98.50p | 13130 |
02/12/2015 | 99.50p | 100.50p | 97.50p | 98.50p | 41794 |
01/12/2015 | 98.50p | 101.00p | 98.50p | 99.50p | 56365 |
30/11/2015 | 103.00p | 103.25p | 96.00p | 98.50p | 119905 |
27/11/2015 | 100.50p | 103.88p | 100.50p | 103.00p | 106987 |
26/11/2015 | 97.50p | 102.00p | 97.50p | 100.50p | 66114 |
25/11/2015 | 105.00p | 105.00p | 97.00p | 97.50p | 200604 |
24/11/2015 | 105.00p | 105.20p | 103.00p | 105.00p | 58723 |
23/11/2015 | 105.50p | 106.00p | 105.00p | 105.50p | 51314 |
20/11/2015 | 106.00p | 106.00p | 105.00p | 105.50p | 113639 |
19/11/2015 | 106.00p | 106.89p | 105.00p | 106.00p | 174362 |
18/11/2015 | 102.50p | 106.90p | 102.50p | 106.00p | 144016 |
17/11/2015 | 99.50p | 103.92p | 98.10p | 102.50p | 125974 |
16/11/2015 | 101.00p | 101.00p | 99.00p | 99.50p | 47099 |
13/11/2015 | 101.00p | 101.80p | 99.08p | 101.00p | 47734 |
12/11/2015 | 104.00p | 105.70p | 99.00p | 101.00p | 159153 |
11/11/2015 | 103.50p | 106.00p | 103.10p | 104.50p | 154555 |
10/11/2015 | 104.50p | 106.40p | 102.00p | 103.50p | 184632 |
09/11/2015 | 103.50p | 105.23p | 101.60p | 104.50p | 233208 |
06/11/2015 | 101.50p | 104.85p | 100.00p | 103.50p | 557229 |
05/11/2015 | 101.00p | 102.00p | 98.35p | 101.50p | 184837 |
04/11/2015 | 96.50p | 102.00p | 95.55p | 101.00p | 256323 |
03/11/2015 | 97.50p | 98.40p | 95.00p | 96.00p | 102228 |
02/11/2015 | 93.50p | 97.50p | 92.99p | 97.50p | 116097 |
30/10/2015 | 88.25p | 95.00p | 87.50p | 93.50p | 284663 |
29/10/2015 | 88.00p | 89.00p | 87.50p | 88.25p | 82437 |
28/10/2015 | 87.50p | 89.00p | 87.00p | 88.00p | 126315 |
27/10/2015 | 87.50p | 87.80p | 86.15p | 87.50p | 14884 |
26/10/2015 | 87.50p | 87.80p | 87.00p | 87.50p | 51968 |
23/10/2015 | 87.50p | 88.00p | 87.00p | 87.50p | 92274 |
22/10/2015 | 87.50p | 87.80p | 87.05p | 87.50p | 21009 |
21/10/2015 | 87.50p | 87.93p | 87.05p | 87.50p | 56494 |
20/10/2015 | 87.50p | 87.70p | 87.00p | 87.50p | 58103 |
19/10/2015 | 88.00p | 88.00p | 87.20p | 87.50p | 66151 |
16/10/2015 | 88.00p | 88.20p | 87.00p | 88.00p | 200808 |
15/10/2015 | 82.50p | 89.76p | 81.70p | 88.00p | 132094 |
14/10/2015 | 82.00p | 83.00p | 81.10p | 82.50p | 110761 |
13/10/2015 | 85.50p | 88.98p | 81.00p | 82.00p | 202351 |
12/10/2015 | 80.50p | 90.00p | 80.00p | 85.50p | 487871 |
09/10/2015 | 79.00p | 79.25p | 78.02p | 79.00p | 9247 |
08/10/2015 | 80.00p | 80.00p | 78.15p | 79.00p | 34416 |
07/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 12959 |
06/10/2015 | 80.00p | 80.50p | 79.20p | 80.00p | 8363 |
05/10/2015 | 80.00p | 80.24p | 79.84p | 80.00p | 58250 |
02/10/2015 | 79.50p | 80.00p | 79.10p | 80.00p | 37506 |
01/10/2015 | 79.50p | 82.83p | 79.00p | 79.50p | 146385 |
30/09/2015 | 81.00p | 81.00p | 79.00p | 79.50p | 31221 |
29/09/2015 | 82.50p | 82.83p | 80.10p | 81.00p | 110724 |
28/09/2015 | 83.50p | 84.60p | 82.00p | 82.50p | 244889 |
25/09/2015 | 83.50p | 84.90p | 82.08p | 83.50p | 101015 |
*Close Price adjusted for both dividends and splits