Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/01/2018 | 85.70p | 87.40p | 85.70p | 85.80p | 930275 |
22/01/2018 | 89.00p | 89.00p | 85.20p | 86.00p | 1594289 |
19/01/2018 | 87.90p | 88.78p | 86.80p | 86.80p | 1762847 |
18/01/2018 | 88.70p | 88.70p | 87.50p | 87.80p | 873537 |
17/01/2018 | 88.40p | 90.58p | 88.00p | 88.30p | 818006 |
16/01/2018 | 88.70p | 89.30p | 88.08p | 89.00p | 925733 |
15/01/2018 | 92.90p | 92.90p | 88.60p | 88.70p | 453977 |
12/01/2018 | 91.00p | 91.00p | 89.60p | 89.80p | 1406410 |
11/01/2018 | 91.40p | 92.69p | 90.60p | 90.70p | 618236 |
10/01/2018 | 90.50p | 92.65p | 90.00p | 91.00p | 1781282 |
09/01/2018 | 91.00p | 91.01p | 90.20p | 90.60p | 1292904 |
08/01/2018 | 91.80p | 91.80p | 90.30p | 90.40p | 541189 |
05/01/2018 | 90.00p | 91.63p | 89.30p | 90.70p | 1267160 |
04/01/2018 | 91.40p | 91.40p | 88.50p | 90.00p | 1181552 |
03/01/2018 | 92.80p | 92.80p | 89.60p | 89.90p | 789176 |
02/01/2018 | 93.70p | 94.39p | 91.60p | 92.30p | 629644 |
29/12/2017 | 92.00p | 94.00p | 91.87p | 92.75p | 1056354 |
28/12/2017 | 91.50p | 92.00p | 90.50p | 92.00p | 370670 |
27/12/2017 | 90.50p | 91.37p | 90.25p | 91.25p | 444161 |
22/12/2017 | 90.00p | 91.00p | 90.00p | 90.50p | 595530 |
21/12/2017 | 88.75p | 90.00p | 88.07p | 89.75p | 677694 |
20/12/2017 | 88.25p | 88.75p | 87.50p | 88.50p | 747801 |
19/12/2017 | 87.50p | 88.00p | 86.75p | 88.00p | 775087 |
18/12/2017 | 87.25p | 87.25p | 85.50p | 87.00p | 1175273 |
15/12/2017 | 87.00p | 87.75p | 86.93p | 87.50p | 1469023 |
14/12/2017 | 85.00p | 87.00p | 84.20p | 87.00p | 1541507 |
13/12/2017 | 83.50p | 84.25p | 82.75p | 83.00p | 1272812 |
12/12/2017 | 82.50p | 83.69p | 82.50p | 83.50p | 2073564 |
11/12/2017 | 83.75p | 84.11p | 82.75p | 83.25p | 882544 |
08/12/2017 | 83.25p | 83.50p | 82.75p | 83.25p | 1009603 |
07/12/2017 | 86.00p | 86.00p | 82.75p | 83.25p | 1216559 |
06/12/2017 | 84.25p | 86.00p | 84.25p | 84.50p | 852032 |
05/12/2017 | 88.00p | 88.00p | 83.00p | 85.00p | 1487139 |
04/12/2017 | 86.75p | 86.82p | 85.00p | 85.00p | 1740851 |
01/12/2017 | 88.00p | 88.00p | 86.25p | 86.75p | 1257806 |
30/11/2017 | 88.00p | 88.37p | 87.25p | 87.50p | 2898807 |
29/11/2017 | 89.00p | 89.50p | 88.38p | 89.00p | 1787478 |
28/11/2017 | 89.00p | 89.00p | 87.75p | 89.00p | 2290402 |
27/11/2017 | 90.00p | 90.00p | 88.75p | 88.75p | 2205976 |
24/11/2017 | 90.00p | 91.40p | 88.50p | 89.50p | 2082353 |
23/11/2017 | 94.50p | 94.51p | 89.25p | 90.25p | 4107807 |
22/11/2017 | 97.50p | 98.00p | 96.50p | 97.25p | 1148484 |
21/11/2017 | 97.50p | 98.50p | 97.50p | 97.75p | 510951 |
20/11/2017 | 97.50p | 99.00p | 99.00p | 98.00p | 546953 |
17/11/2017 | 97.00p | 98.84p | 97.00p | 97.50p | 748727 |
16/11/2017 | 97.50p | 97.97p | 96.75p | 97.50p | 662952 |
15/11/2017 | 97.00p | 97.25p | 96.50p | 97.25p | 940006 |
14/11/2017 | 97.00p | 97.27p | 96.50p | 96.75p | 1109109 |
13/11/2017 | 96.75p | 97.00p | 96.50p | 96.75p | 599870 |
10/11/2017 | 97.50p | 97.50p | 96.50p | 96.75p | 540055 |
09/11/2017 | 98.00p | 98.00p | 96.72p | 96.75p | 927541 |
08/11/2017 | 96.00p | 98.00p | 96.00p | 97.50p | 807962 |
07/11/2017 | 96.50p | 98.25p | 96.50p | 97.00p | 3658964 |
06/11/2017 | 96.50p | 97.70p | 96.00p | 97.25p | 872908 |
03/11/2017 | 99.00p | 99.00p | 96.53p | 97.25p | 538797 |
02/11/2017 | 98.00p | 98.00p | 96.75p | 97.00p | 6765249 |
01/11/2017 | 97.25p | 97.64p | 96.81p | 97.50p | 525150 |
31/10/2017 | 99.00p | 99.00p | 97.00p | 97.25p | 1708318 |
30/10/2017 | 96.75p | 97.59p | 96.50p | 97.25p | 1307071 |
27/10/2017 | 97.50p | 97.70p | 96.91p | 97.25p | 999218 |
26/10/2017 | 98.50p | 98.50p | 97.00p | 97.25p | 1649151 |
25/10/2017 | 97.50p | 98.14p | 97.25p | 97.75p | 566493 |
24/10/2017 | 98.50p | 98.50p | 97.25p | 97.50p | 875524 |
23/10/2017 | 97.50p | 98.25p | 97.11p | 98.00p | 1990017 |
20/10/2017 | 98.75p | 98.75p | 96.82p | 98.00p | 873273 |
19/10/2017 | 97.75p | 98.25p | 95.44p | 97.75p | 2706399 |
18/10/2017 | 99.00p | 99.30p | 98.00p | 98.25p | 2101818 |
17/10/2017 | 99.50p | 100.29p | 99.00p | 99.00p | 1732084 |
16/10/2017 | 99.50p | 100.00p | 99.06p | 99.25p | 1371885 |
13/10/2017 | 100.25p | 100.25p | 99.25p | 99.50p | 2813955 |
12/10/2017 | 100.00p | 100.75p | 99.75p | 100.00p | 1076246 |
11/10/2017 | 100.00p | 100.50p | 100.00p | 100.25p | 715185 |
10/10/2017 | 99.75p | 100.50p | 99.50p | 100.50p | 682316 |
09/10/2017 | 101.00p | 101.25p | 100.00p | 100.00p | 373521 |
06/10/2017 | 101.00p | 101.00p | 100.50p | 100.75p | 252509 |
05/10/2017 | 101.00p | 101.00p | 99.00p | 100.50p | 2522048 |
04/10/2017 | 100.75p | 102.00p | 100.25p | 100.50p | 334862 |
03/10/2017 | 101.25p | 101.25p | 100.50p | 100.75p | 303542 |
02/10/2017 | 101.75p | 102.00p | 101.00p | 101.25p | 209248 |
29/09/2017 | 101.75p | 101.75p | 101.00p | 101.25p | 687326 |
28/09/2017 | 102.25p | 102.25p | 101.00p | 101.50p | 235325 |
27/09/2017 | 101.25p | 102.00p | 101.00p | 101.50p | 435576 |
26/09/2017 | 101.00p | 101.75p | 101.00p | 101.50p | 431723 |
25/09/2017 | 102.00p | 102.00p | 101.00p | 101.00p | 235991 |
22/09/2017 | 102.00p | 102.00p | 101.00p | 101.25p | 738028 |
21/09/2017 | 101.00p | 103.25p | 101.00p | 101.75p | 1261224 |
20/09/2017 | 101.25p | 102.00p | 101.00p | 101.25p | 476753 |
19/09/2017 | 102.50p | 103.00p | 101.50p | 101.50p | 425527 |
18/09/2017 | 101.25p | 104.00p | 100.75p | 102.50p | 850791 |
15/09/2017 | 106.75p | 107.50p | 100.25p | 101.00p | 3403743 |
14/09/2017 | 107.00p | 108.75p | 106.25p | 106.50p | 584723 |
13/09/2017 | 108.50p | 108.75p | 107.25p | 107.50p | 582540 |
12/09/2017 | 114.00p | 114.00p | 108.25p | 108.50p | 3248137 |
11/09/2017 | 114.00p | 114.00p | 113.50p | 113.75p | 229226 |
08/09/2017 | 114.00p | 114.00p | 113.25p | 113.75p | 266574 |
07/09/2017 | 113.50p | 114.00p | 112.75p | 113.50p | 383475 |
06/09/2017 | 113.00p | 113.25p | 112.25p | 112.50p | 610002 |
05/09/2017 | 114.00p | 114.00p | 113.25p | 113.50p | 332133 |
04/09/2017 | 112.25p | 114.00p | 112.25p | 113.25p | 427075 |
01/09/2017 | 112.75p | 113.25p | 112.50p | 113.00p | 477156 |
31/08/2017 | 112.50p | 113.00p | 112.25p | 112.50p | 470067 |
30/08/2017 | 110.50p | 112.50p | 110.50p | 112.25p | 390651 |
29/08/2017 | 111.50p | 112.50p | 110.50p | 112.00p | 433275 |
25/08/2017 | 111.00p | 112.00p | 111.00p | 111.50p | 311380 |
24/08/2017 | 112.75p | 112.75p | 110.75p | 110.75p | 340735 |
23/08/2017 | 112.00p | 112.25p | 111.75p | 112.00p | 170546 |
22/08/2017 | 111.75p | 112.00p | 111.50p | 112.00p | 351503 |
21/08/2017 | 112.00p | 112.25p | 111.50p | 111.75p | 138316 |
18/08/2017 | 112.00p | 112.00p | 111.00p | 111.25p | 255119 |
17/08/2017 | 112.25p | 112.50p | 111.25p | 111.25p | 158571 |
16/08/2017 | 112.00p | 112.50p | 111.75p | 112.25p | 628377 |
15/08/2017 | 111.50p | 111.75p | 111.50p | 111.75p | 117926 |
14/08/2017 | 111.50p | 111.50p | 110.50p | 111.25p | 301014 |
11/08/2017 | 111.00p | 111.25p | 110.25p | 111.00p | 803173 |
10/08/2017 | 111.75p | 111.75p | 110.25p | 110.75p | 168002 |
09/08/2017 | 112.00p | 112.00p | 110.00p | 111.00p | 378808 |
08/08/2017 | 110.25p | 111.25p | 110.00p | 110.75p | 252240 |
07/08/2017 | 110.00p | 110.00p | 109.75p | 110.00p | 453498 |
04/08/2017 | 109.75p | 110.00p | 109.75p | 109.75p | 440750 |
03/08/2017 | 109.75p | 110.25p | 109.50p | 109.50p | 179681 |
02/08/2017 | 109.75p | 110.25p | 109.50p | 109.50p | 283311 |
01/08/2017 | 110.00p | 110.00p | 109.50p | 109.75p | 452001 |
31/07/2017 | 110.75p | 110.75p | 109.25p | 109.75p | 362818 |
28/07/2017 | 110.00p | 110.00p | 109.25p | 109.50p | 531293 |
27/07/2017 | 109.00p | 110.00p | 109.00p | 109.75p | 381553 |
26/07/2017 | 108.75p | 109.00p | 108.50p | 108.75p | 394148 |
25/07/2017 | 109.00p | 109.00p | 108.50p | 108.75p | 169752 |
24/07/2017 | 109.25p | 110.50p | 108.25p | 108.75p | 879120 |
21/07/2017 | 110.00p | 110.00p | 109.00p | 109.25p | 340655 |
20/07/2017 | 111.00p | 111.00p | 109.25p | 109.50p | 223131 |
19/07/2017 | 112.00p | 112.50p | 110.50p | 112.00p | 385690 |
18/07/2017 | 113.50p | 113.50p | 110.50p | 111.50p | 189674 |
17/07/2017 | 112.75p | 112.75p | 110.75p | 110.75p | 158100 |
14/07/2017 | 112.00p | 113.25p | 110.50p | 112.00p | 176462 |
13/07/2017 | 110.50p | 112.25p | 110.50p | 112.00p | 131696 |
12/07/2017 | 111.75p | 112.25p | 111.00p | 112.00p | 158850 |
11/07/2017 | 111.75p | 112.25p | 111.00p | 111.75p | 249182 |
10/07/2017 | 113.00p | 113.00p | 110.75p | 111.50p | 239159 |
07/07/2017 | 112.75p | 112.75p | 111.00p | 111.50p | 313288 |
06/07/2017 | 110.75p | 112.75p | 110.75p | 111.75p | 337272 |
05/07/2017 | 111.25p | 111.75p | 110.75p | 111.50p | 216015 |
04/07/2017 | 111.00p | 111.50p | 111.00p | 111.00p | 81825 |
03/07/2017 | 112.43p | 112.43p | 110.94p | 111.19p | 232957 |
30/06/2017 | 110.69p | 111.44p | 110.69p | 111.44p | 416130 |
29/06/2017 | 113.68p | 113.68p | 110.69p | 111.19p | 287679 |
28/06/2017 | 112.18p | 112.18p | 110.69p | 110.69p | 590213 |
27/06/2017 | 113.43p | 113.43p | 110.94p | 111.44p | 224888 |
26/06/2017 | 114.68p | 114.68p | 113.18p | 113.18p | 144226 |
23/06/2017 | 113.43p | 113.93p | 113.18p | 113.18p | 474917 |
22/06/2017 | 112.93p | 113.93p | 112.93p | 113.43p | 217306 |
21/06/2017 | 114.93p | 114.93p | 112.68p | 113.18p | 170735 |
20/06/2017 | 114.18p | 114.93p | 113.43p | 113.68p | 307783 |
19/06/2017 | 115.18p | 115.18p | 113.68p | 113.93p | 250561 |
16/06/2017 | 112.18p | 115.18p | 112.18p | 115.18p | 1654031 |
15/06/2017 | 114.93p | 114.93p | 111.69p | 112.68p | 614478 |
14/06/2017 | 113.68p | 114.68p | 112.43p | 114.43p | 859507 |
13/06/2017 | 112.68p | 113.32p | 111.63p | 111.94p | 746653 |
12/06/2017 | 112.43p | 112.43p | 110.19p | 111.69p | 587367 |
09/06/2017 | 111.94p | 112.58p | 110.94p | 111.94p | 597470 |
08/06/2017 | 112.18p | 112.18p | 110.94p | 111.69p | 586233 |
07/06/2017 | 110.69p | 112.43p | 110.69p | 111.69p | 790007 |
06/06/2017 | 112.68p | 112.68p | 110.69p | 110.94p | 833725 |
05/06/2017 | 112.93p | 112.93p | 111.94p | 111.94p | 519661 |
02/06/2017 | 112.93p | 113.92p | 112.43p | 112.68p | 483543 |
01/06/2017 | 113.68p | 113.68p | 112.68p | 113.43p | 460787 |
31/05/2017 | 112.68p | 113.93p | 112.62p | 112.93p | 1121933 |
30/05/2017 | 113.93p | 113.93p | 112.84p | 113.18p | 497726 |
26/05/2017 | 113.18p | 113.93p | 112.93p | 113.93p | 573441 |
25/05/2017 | 114.18p | 114.67p | 113.18p | 113.68p | 474853 |
24/05/2017 | 114.18p | 114.66p | 113.18p | 113.93p | 879476 |
23/05/2017 | 113.68p | 114.68p | 112.93p | 113.43p | 708384 |
22/05/2017 | 112.68p | 114.68p | 112.68p | 113.93p | 731349 |
19/05/2017 | 111.94p | 114.44p | 111.94p | 113.68p | 1020512 |
18/05/2017 | 113.18p | 113.28p | 111.86p | 112.18p | 1197306 |
17/05/2017 | 115.67p | 115.67p | 114.18p | 114.68p | 1050706 |
16/05/2017 | 112.93p | 114.68p | 112.93p | 114.43p | 1280425 |
15/05/2017 | 113.68p | 114.68p | 113.18p | 114.43p | 1069203 |
12/05/2017 | 111.44p | 113.44p | 111.44p | 112.93p | 854438 |
11/05/2017 | 112.93p | 112.93p | 110.94p | 112.18p | 538351 |
10/05/2017 | 112.68p | 112.68p | 111.44p | 111.94p | 895342 |
09/05/2017 | 109.69p | 112.93p | 109.69p | 111.94p | 927564 |
08/05/2017 | 109.44p | 110.69p | 108.94p | 110.44p | 679439 |
05/05/2017 | 108.94p | 110.20p | 108.94p | 110.19p | 689083 |
04/05/2017 | 110.94p | 110.94p | 108.94p | 109.19p | 494295 |
03/05/2017 | 110.69p | 110.69p | 108.69p | 109.19p | 1601167 |
02/05/2017 | 108.94p | 110.20p | 108.45p | 108.69p | 647954 |
28/04/2017 | 109.19p | 109.42p | 108.45p | 109.19p | 750915 |
27/04/2017 | 109.69p | 109.94p | 109.19p | 109.19p | 626649 |
26/04/2017 | 109.19p | 110.19p | 109.19p | 109.44p | 1458671 |
25/04/2017 | 110.44p | 110.44p | 108.94p | 109.44p | 1235426 |
24/04/2017 | 108.69p | 109.71p | 108.69p | 109.44p | 726887 |
21/04/2017 | 109.44p | 110.44p | 108.94p | 108.94p | 1373434 |
20/04/2017 | 110.69p | 112.68p | 108.69p | 109.69p | 2120314 |
19/04/2017 | 112.68p | 113.18p | 112.18p | 112.68p | 1275619 |
18/04/2017 | 112.43p | 113.18p | 110.94p | 111.94p | 1500380 |
13/04/2017 | 110.69p | 113.76p | 110.19p | 111.44p | 1435408 |
12/04/2017 | 110.19p | 110.69p | 109.94p | 110.44p | 1212839 |
11/04/2017 | 110.19p | 110.44p | 109.08p | 109.94p | 2421536 |
10/04/2017 | 108.69p | 110.19p | 108.69p | 109.69p | 855872 |
07/04/2017 | 107.70p | 110.19p | 107.70p | 109.44p | 833993 |
*Close Price adjusted for both dividends and splits