Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 69.00p | 70.00p | 69.00p | 70.00p | 84816 |
15/02/2018 | 68.50p | 69.96p | 68.50p | 69.00p | 32887 |
14/02/2018 | 68.50p | 70.00p | 68.18p | 70.00p | 330950 |
13/02/2018 | 68.50p | 68.50p | 68.10p | 68.50p | 5775 |
12/02/2018 | 69.00p | 70.00p | 68.00p | 68.50p | 71376 |
09/02/2018 | 72.00p | 72.00p | 68.00p | 68.50p | 127888 |
08/02/2018 | 72.50p | 72.50p | 71.00p | 72.00p | 55822 |
07/02/2018 | 71.50p | 73.00p | 71.00p | 72.50p | 79483 |
06/02/2018 | 69.00p | 71.45p | 68.00p | 71.00p | 309731 |
05/02/2018 | 77.00p | 77.00p | 70.16p | 71.50p | 146110 |
02/02/2018 | 77.00p | 77.00p | 76.00p | 77.00p | 25740 |
01/02/2018 | 77.00p | 77.02p | 76.04p | 77.00p | 27566 |
31/01/2018 | 78.00p | 80.00p | 76.00p | 77.00p | 48298 |
30/01/2018 | 80.50p | 80.50p | 78.40p | 78.50p | 36267 |
29/01/2018 | 79.00p | 81.40p | 79.00p | 80.50p | 135246 |
26/01/2018 | 76.50p | 79.50p | 75.35p | 79.00p | 77179 |
25/01/2018 | 76.50p | 78.00p | 75.09p | 78.00p | 61554 |
24/01/2018 | 76.50p | 76.50p | 75.00p | 76.50p | 106439 |
23/01/2018 | 78.50p | 79.00p | 75.00p | 76.00p | 109965 |
22/01/2018 | 79.50p | 79.50p | 77.13p | 78.50p | 36682 |
19/01/2018 | 80.00p | 81.00p | 78.11p | 79.50p | 151564 |
18/01/2018 | 80.00p | 82.07p | 77.00p | 80.00p | 472253 |
17/01/2018 | 76.50p | 76.80p | 75.06p | 76.50p | 224861 |
16/01/2018 | 76.50p | 76.70p | 75.00p | 76.50p | 24911 |
15/01/2018 | 76.50p | 76.80p | 74.20p | 76.50p | 25907 |
12/01/2018 | 77.00p | 77.00p | 75.00p | 76.50p | 55852 |
11/01/2018 | 77.50p | 77.50p | 75.02p | 77.00p | 99753 |
10/01/2018 | 77.00p | 77.80p | 76.04p | 77.50p | 30680 |
09/01/2018 | 79.00p | 79.00p | 76.10p | 77.00p | 40117 |
08/01/2018 | 81.00p | 81.40p | 78.00p | 79.00p | 78491 |
05/01/2018 | 81.00p | 81.50p | 80.00p | 81.00p | 165634 |
04/01/2018 | 79.00p | 81.76p | 77.50p | 81.00p | 120874 |
03/01/2018 | 79.00p | 79.50p | 78.35p | 79.00p | 34374 |
02/01/2018 | 79.50p | 80.50p | 78.00p | 79.00p | 79700 |
29/12/2017 | 79.50p | 80.55p | 78.85p | 79.50p | 21197 |
28/12/2017 | 79.00p | 79.65p | 78.50p | 79.50p | 44053 |
27/12/2017 | 79.00p | 80.34p | 78.41p | 79.00p | 27522 |
22/12/2017 | 78.50p | 80.00p | 77.30p | 78.50p | 41525 |
21/12/2017 | 73.50p | 77.50p | 73.50p | 77.50p | 74180 |
20/12/2017 | 73.50p | 73.85p | 73.11p | 73.50p | 16244 |
19/12/2017 | 72.25p | 74.00p | 72.25p | 73.50p | 25103 |
18/12/2017 | 74.50p | 74.50p | 69.15p | 72.25p | 211929 |
15/12/2017 | 78.50p | 78.79p | 72.80p | 74.50p | 85847 |
14/12/2017 | 79.00p | 79.00p | 77.00p | 78.50p | 25964 |
13/12/2017 | 79.00p | 79.10p | 78.10p | 79.00p | 45390 |
12/12/2017 | 79.50p | 80.00p | 78.00p | 79.00p | 6660 |
11/12/2017 | 79.50p | 80.70p | 78.00p | 79.50p | 47239 |
08/12/2017 | 81.00p | 81.00p | 79.50p | 79.50p | 9417 |
07/12/2017 | 81.00p | 81.30p | 80.00p | 81.00p | 20169 |
06/12/2017 | 81.00p | 81.80p | 80.10p | 81.00p | 18302 |
05/12/2017 | 83.50p | 83.50p | 75.25p | 81.00p | 146390 |
04/12/2017 | 84.00p | 85.00p | 83.00p | 83.50p | 31950 |
01/12/2017 | 84.00p | 84.35p | 83.30p | 84.00p | 16317 |
30/11/2017 | 84.00p | 84.20p | 83.00p | 84.00p | 11884 |
29/11/2017 | 84.00p | 84.60p | 83.30p | 84.00p | 41031 |
28/11/2017 | 84.00p | 84.60p | 83.90p | 84.00p | 23474 |
27/11/2017 | 83.50p | 84.80p | 82.50p | 83.50p | 29109 |
24/11/2017 | 82.00p | 84.80p | 82.00p | 83.50p | 35584 |
23/11/2017 | 81.50p | 83.00p | 81.50p | 82.00p | 77809 |
22/11/2017 | 80.50p | 83.25p | 80.31p | 81.50p | 134794 |
21/11/2017 | 79.00p | 81.90p | 78.00p | 80.50p | 86970 |
20/11/2017 | 77.50p | 79.40p | 77.05p | 79.00p | 95959 |
17/11/2017 | 78.50p | 78.50p | 76.00p | 77.50p | 108436 |
16/11/2017 | 79.00p | 79.00p | 75.00p | 78.50p | 244081 |
15/11/2017 | 82.00p | 82.70p | 78.10p | 80.50p | 117714 |
14/11/2017 | 82.00p | 83.20p | 80.70p | 82.00p | 18201 |
13/11/2017 | 84.00p | 84.50p | 80.00p | 82.00p | 289813 |
10/11/2017 | 84.00p | 84.00p | 83.00p | 84.00p | 26601 |
09/11/2017 | 84.50p | 85.00p | 83.00p | 84.00p | 121262 |
08/11/2017 | 84.50p | 85.00p | 83.15p | 84.50p | 95196 |
07/11/2017 | 85.75p | 86.20p | 83.00p | 84.50p | 302561 |
06/11/2017 | 84.00p | 86.00p | 83.90p | 86.00p | 463203 |
03/11/2017 | 84.00p | 85.00p | 83.67p | 84.00p | 325465 |
02/11/2017 | 81.50p | 84.80p | 81.35p | 84.00p | 422156 |
01/11/2017 | 82.00p | 82.90p | 80.10p | 81.50p | 238830 |
31/10/2017 | 81.00p | 82.75p | 81.00p | 82.00p | 295468 |
30/10/2017 | 80.00p | 88.89p | 80.00p | 81.00p | 1378215 |
27/10/2017 | 77.50p | 79.00p | 76.22p | 78.50p | 9666 |
26/10/2017 | 77.50p | 77.53p | 76.22p | 77.50p | 6912 |
25/10/2017 | 77.50p | 78.50p | 76.22p | 77.50p | 65256 |
24/10/2017 | 78.50p | 78.50p | 76.20p | 77.50p | 31642 |
23/10/2017 | 78.50p | 79.15p | 77.34p | 78.50p | 428982 |
20/10/2017 | 77.00p | 79.97p | 77.00p | 78.50p | 204972 |
19/10/2017 | 77.00p | 77.40p | 76.00p | 77.00p | 280234 |
18/10/2017 | 74.50p | 78.00p | 74.20p | 77.00p | 561919 |
17/10/2017 | 74.00p | 75.00p | 73.50p | 74.50p | 96597 |
16/10/2017 | 73.00p | 74.80p | 72.02p | 74.00p | 75140 |
13/10/2017 | 71.00p | 73.00p | 71.00p | 73.00p | 139870 |
12/10/2017 | 74.00p | 74.00p | 70.50p | 71.00p | 102373 |
11/10/2017 | 77.50p | 77.50p | 73.50p | 74.00p | 109247 |
10/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 86311 |
09/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 115587 |
06/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 23401 |
05/10/2017 | 78.00p | 78.50p | 77.50p | 77.50p | 91727 |
04/10/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 93316 |
03/10/2017 | 76.00p | 78.00p | 75.50p | 78.00p | 1492712 |
02/10/2017 | 72.50p | 76.00p | 72.50p | 76.00p | 285824 |
29/09/2017 | 70.50p | 72.50p | 70.50p | 72.50p | 675054 |
28/09/2017 | 69.50p | 70.50p | 69.50p | 70.50p | 78562 |
27/09/2017 | 71.00p | 71.00p | 68.50p | 69.50p | 662872 |
26/09/2017 | 70.00p | 70.00p | 68.50p | 68.50p | 3663 |
25/09/2017 | 69.50p | 70.00p | 69.50p | 70.00p | 39238 |
22/09/2017 | 71.00p | 71.00p | 69.00p | 69.50p | 46719 |
21/09/2017 | 68.00p | 71.00p | 68.00p | 71.00p | 157165 |
20/09/2017 | 66.50p | 68.00p | 66.50p | 68.00p | 147500 |
19/09/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 13966 |
18/09/2017 | 66.00p | 66.50p | 66.00p | 66.50p | 66656 |
15/09/2017 | 68.00p | 68.00p | 66.00p | 66.00p | 225861 |
14/09/2017 | 69.25p | 69.25p | 68.00p | 68.00p | 21711 |
13/09/2017 | 69.25p | 69.25p | 69.25p | 69.25p | 10462 |
12/09/2017 | 71.50p | 71.50p | 67.50p | 69.25p | 132219 |
11/09/2017 | 75.00p | 75.00p | 71.50p | 71.50p | 102004 |
08/09/2017 | 76.00p | 76.00p | 75.00p | 75.00p | 20903 |
07/09/2017 | 76.00p | 76.00p | 75.50p | 76.00p | 74127 |
06/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 857139 |
05/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 36964 |
04/09/2017 | 76.00p | 76.00p | 76.00p | 76.00p | 65014 |
01/09/2017 | 74.00p | 76.50p | 74.00p | 76.00p | 320952 |
31/08/2017 | 72.50p | 74.00p | 72.00p | 74.00p | 121337 |
30/08/2017 | 71.00p | 72.00p | 71.00p | 72.00p | 153066 |
29/08/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 3450 |
25/08/2017 | 69.50p | 72.00p | 69.50p | 72.00p | 12243 |
24/08/2017 | 74.50p | 75.00p | 71.00p | 71.00p | 3334 |
23/08/2017 | 74.50p | 75.00p | 74.50p | 74.50p | 238142 |
22/08/2017 | 72.50p | 75.00p | 72.50p | 75.00p | 14500 |
21/08/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 8875 |
18/08/2017 | 70.00p | 72.00p | 70.00p | 72.00p | 65075 |
17/08/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 59371 |
16/08/2017 | 70.50p | 70.50p | 70.00p | 70.00p | 106788 |
15/08/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 74926 |
14/08/2017 | 73.00p | 75.00p | 70.50p | 70.50p | 2920 |
11/08/2017 | 75.50p | 75.50p | 73.00p | 73.00p | 156127 |
10/08/2017 | 75.00p | 77.00p | 75.00p | 75.50p | 901280 |
09/08/2017 | 73.50p | 75.00p | 73.50p | 75.00p | 728233 |
08/08/2017 | 71.50p | 73.50p | 71.25p | 73.50p | 687852 |
07/08/2017 | 70.77p | 71.77p | 70.77p | 71.77p | 151427 |
04/08/2017 | 68.28p | 71.52p | 67.78p | 70.77p | 27001 |
03/08/2017 | 70.77p | 74.76p | 70.77p | 74.76p | 23926 |
02/08/2017 | 67.78p | 71.27p | 67.78p | 70.77p | 186018 |
01/08/2017 | 64.29p | 68.28p | 64.29p | 67.78p | 194776 |
31/07/2017 | 61.30p | 64.29p | 61.30p | 64.29p | 79416 |
28/07/2017 | 61.30p | 61.30p | 61.30p | 61.30p | 29504 |
27/07/2017 | 61.30p | 61.30p | 61.05p | 61.30p | 29093 |
26/07/2017 | 62.30p | 62.30p | 61.30p | 61.30p | 87221 |
25/07/2017 | 61.80p | 62.30p | 61.55p | 62.30p | 9167 |
24/07/2017 | 60.81p | 61.80p | 60.81p | 61.80p | 79263 |
21/07/2017 | 61.30p | 61.30p | 60.81p | 60.81p | 24316 |
20/07/2017 | 61.30p | 61.30p | 61.30p | 61.30p | 49763 |
19/07/2017 | 61.30p | 61.30p | 61.30p | 61.30p | 9025 |
18/07/2017 | 61.30p | 61.30p | 61.30p | 61.30p | 26293 |
17/07/2017 | 61.30p | 61.30p | 61.30p | 61.30p | 1171 |
14/07/2017 | 61.30p | 61.30p | 61.30p | 61.30p | 3936 |
13/07/2017 | 61.30p | 61.30p | 61.30p | 61.30p | 7759 |
12/07/2017 | 61.30p | 61.30p | 61.30p | 61.30p | 68946 |
11/07/2017 | 61.30p | 61.30p | 61.30p | 61.30p | 35480 |
10/07/2017 | 61.30p | 61.30p | 61.30p | 61.30p | 36140 |
07/07/2017 | 60.81p | 61.30p | 60.81p | 61.30p | 175092 |
06/07/2017 | 61.05p | 61.05p | 60.81p | 60.81p | 266855 |
05/07/2017 | 61.30p | 63.30p | 59.31p | 61.05p | 462081 |
04/07/2017 | 59.31p | 59.31p | 59.31p | 59.31p | 4024 |
03/07/2017 | 59.31p | 59.31p | 59.31p | 59.31p | 33968 |
30/06/2017 | 59.31p | 59.81p | 59.31p | 59.31p | 172058 |
29/06/2017 | 59.31p | 59.56p | 59.31p | 59.31p | 24927 |
28/06/2017 | 59.31p | 59.31p | 59.31p | 59.31p | 5556 |
27/06/2017 | 59.31p | 59.31p | 59.31p | 59.31p | 3386 |
26/06/2017 | 59.31p | 59.31p | 59.31p | 59.31p | 6840 |
23/06/2017 | 59.31p | 59.31p | 59.31p | 59.31p | 2373 |
22/06/2017 | 59.31p | 59.31p | 59.31p | 59.31p | 0 |
21/06/2017 | 58.81p | 59.31p | 58.81p | 59.31p | 0 |
20/06/2017 | 58.56p | 58.81p | 57.82p | 58.81p | 0 |
19/06/2017 | 58.56p | 58.56p | 57.82p | 57.82p | 12595 |
16/06/2017 | 58.56p | 58.56p | 57.38p | 58.56p | 16683 |
15/06/2017 | 58.56p | 58.56p | 57.32p | 58.56p | 18650 |
14/06/2017 | 59.81p | 59.81p | 56.82p | 58.56p | 70327 |
13/06/2017 | 59.81p | 59.81p | 59.81p | 59.81p | 0 |
12/06/2017 | 59.81p | 60.31p | 58.91p | 59.81p | 68277 |
09/06/2017 | 59.81p | 60.01p | 59.01p | 59.81p | 138787 |
08/06/2017 | 58.81p | 59.81p | 58.31p | 59.81p | 88093 |
07/06/2017 | 60.31p | 60.46p | 57.82p | 59.31p | 25899 |
06/06/2017 | 62.80p | 62.80p | 60.06p | 60.31p | 36591 |
05/06/2017 | 62.80p | 62.80p | 62.49p | 62.80p | 55136 |
02/06/2017 | 63.05p | 63.17p | 62.04p | 62.80p | 38137 |
01/06/2017 | 63.05p | 63.60p | 62.10p | 63.05p | 49687 |
31/05/2017 | 60.31p | 63.80p | 59.95p | 62.30p | 244496 |
30/05/2017 | 60.31p | 60.81p | 59.91p | 60.31p | 71980 |
26/05/2017 | 60.31p | 60.81p | 59.81p | 60.31p | 20034 |
25/05/2017 | 60.31p | 60.31p | 58.81p | 60.31p | 355107 |
24/05/2017 | 60.31p | 60.36p | 59.86p | 60.31p | 179278 |
23/05/2017 | 58.81p | 60.81p | 58.33p | 60.31p | 185156 |
22/05/2017 | 54.82p | 59.61p | 54.82p | 58.81p | 240950 |
19/05/2017 | 52.33p | 55.82p | 52.33p | 54.82p | 176284 |
18/05/2017 | 54.33p | 54.33p | 50.84p | 51.83p | 72771 |
17/05/2017 | 53.83p | 54.33p | 52.83p | 54.33p | 186309 |
16/05/2017 | 55.82p | 55.82p | 52.83p | 53.83p | 41036 |
15/05/2017 | 55.82p | 55.82p | 54.92p | 55.82p | 11858 |
12/05/2017 | 55.82p | 55.82p | 54.82p | 55.82p | 75233 |
11/05/2017 | 55.82p | 55.82p | 53.83p | 55.82p | 62581 |
10/05/2017 | 55.82p | 55.88p | 55.57p | 55.82p | 28905 |
09/05/2017 | 56.32p | 56.42p | 54.97p | 55.82p | 24031 |
08/05/2017 | 56.32p | 56.50p | 55.78p | 56.32p | 82341 |
*Close Price adjusted for both dividends and splits