Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/03/2017 | 110.00p | 110.00p | 107.87p | 109.50p | 59918 |
28/03/2017 | 109.00p | 109.00p | 108.00p | 108.50p | 32947 |
27/03/2017 | 109.00p | 109.50p | 107.26p | 108.12p | 34895 |
24/03/2017 | 109.00p | 109.89p | 107.50p | 108.88p | 99566 |
23/03/2017 | 109.00p | 110.00p | 108.50p | 109.00p | 32368 |
22/03/2017 | 109.00p | 109.60p | 108.50p | 109.00p | 41289 |
21/03/2017 | 110.00p | 110.81p | 109.50p | 110.13p | 461365 |
20/03/2017 | 110.50p | 111.25p | 109.75p | 109.75p | 131231 |
17/03/2017 | 110.25p | 112.25p | 109.69p | 112.25p | 218859 |
16/03/2017 | 110.00p | 110.50p | 108.75p | 109.75p | 119790 |
15/03/2017 | 109.25p | 110.00p | 109.25p | 110.00p | 1920 |
14/03/2017 | 109.50p | 110.27p | 109.00p | 109.25p | 212868 |
13/03/2017 | 109.25p | 109.25p | 108.23p | 109.12p | 114050 |
10/03/2017 | 108.50p | 108.75p | 108.00p | 108.75p | 31770 |
09/03/2017 | 108.00p | 109.00p | 108.00p | 108.75p | 18671 |
08/03/2017 | 108.00p | 109.00p | 108.00p | 109.00p | 9301 |
07/03/2017 | 108.00p | 109.00p | 107.12p | 108.00p | 35040 |
06/03/2017 | 109.25p | 109.25p | 106.77p | 108.38p | 6306 |
03/03/2017 | 107.25p | 108.08p | 105.50p | 107.88p | 30403 |
02/03/2017 | 109.00p | 109.63p | 107.75p | 108.50p | 50023 |
01/03/2017 | 108.00p | 109.00p | 105.08p | 109.00p | 60096 |
28/02/2017 | 107.00p | 107.14p | 104.50p | 104.50p | 30307 |
27/02/2017 | 104.50p | 107.62p | 104.50p | 107.62p | 41792 |
24/02/2017 | 106.56p | 106.88p | 104.81p | 106.88p | 6393 |
23/02/2017 | 106.37p | 107.00p | 105.00p | 107.00p | 282955 |
22/02/2017 | 106.00p | 107.27p | 105.25p | 106.00p | 28667 |
21/02/2017 | 108.50p | 108.50p | 105.50p | 108.50p | 12682 |
20/02/2017 | 107.00p | 107.00p | 105.50p | 106.25p | 18169 |
17/02/2017 | 107.00p | 107.25p | 105.75p | 105.75p | 21266 |
16/02/2017 | 105.75p | 106.49p | 105.31p | 105.88p | 47274 |
15/02/2017 | 106.00p | 106.83p | 105.75p | 105.88p | 19999 |
14/02/2017 | 105.50p | 106.93p | 105.12p | 105.12p | 24583 |
13/02/2017 | 108.25p | 108.25p | 105.21p | 105.62p | 18003 |
10/02/2017 | 105.00p | 106.20p | 105.00p | 106.00p | 21547 |
09/02/2017 | 103.75p | 105.30p | 103.50p | 104.50p | 34901 |
08/02/2017 | 106.00p | 106.00p | 103.90p | 106.00p | 37838 |
07/02/2017 | 103.90p | 105.44p | 103.70p | 104.75p | 19780 |
06/02/2017 | 103.50p | 105.46p | 103.50p | 104.75p | 27787 |
03/02/2017 | 104.25p | 105.50p | 104.09p | 104.25p | 46606 |
02/02/2017 | 104.25p | 105.50p | 103.75p | 104.88p | 61719 |
01/02/2017 | 107.00p | 107.00p | 103.42p | 105.12p | 61738 |
31/01/2017 | 106.50p | 106.50p | 105.38p | 105.38p | 112887 |
30/01/2017 | 107.25p | 107.25p | 104.77p | 105.12p | 43914 |
27/01/2017 | 108.00p | 108.00p | 105.12p | 105.12p | 28082 |
26/01/2017 | 104.75p | 107.75p | 104.41p | 104.75p | 123270 |
25/01/2017 | 104.50p | 106.45p | 104.28p | 104.50p | 27733 |
24/01/2017 | 106.00p | 106.50p | 105.25p | 105.25p | 8878 |
23/01/2017 | 106.00p | 107.00p | 105.00p | 105.50p | 41135 |
20/01/2017 | 106.00p | 106.62p | 105.02p | 106.62p | 3078 |
19/01/2017 | 108.00p | 108.00p | 105.20p | 106.12p | 10096 |
18/01/2017 | 106.50p | 106.73p | 105.00p | 105.00p | 34200 |
17/01/2017 | 107.00p | 108.00p | 105.45p | 106.50p | 49217 |
16/01/2017 | 108.25p | 108.25p | 107.00p | 107.62p | 38737 |
13/01/2017 | 107.50p | 108.00p | 105.50p | 106.75p | 87199 |
12/01/2017 | 107.25p | 107.25p | 105.00p | 105.88p | 9318 |
11/01/2017 | 106.50p | 107.50p | 106.50p | 107.50p | 26491 |
10/01/2017 | 107.25p | 107.25p | 105.25p | 106.25p | 55009 |
09/01/2017 | 106.00p | 107.50p | 104.50p | 107.25p | 106964 |
06/01/2017 | 104.75p | 104.75p | 103.25p | 104.00p | 35829 |
05/01/2017 | 104.00p | 104.63p | 102.42p | 103.00p | 41545 |
04/01/2017 | 102.00p | 104.00p | 101.00p | 104.00p | 23228 |
03/01/2017 | 101.50p | 102.00p | 100.17p | 102.00p | 51250 |
30/12/2016 | 101.00p | 101.50p | 100.50p | 101.50p | 26653 |
29/12/2016 | 100.25p | 100.50p | 99.62p | 100.25p | 39016 |
28/12/2016 | 101.00p | 101.00p | 99.50p | 100.87p | 40236 |
23/12/2016 | 99.25p | 100.50p | 99.25p | 99.25p | 4997 |
22/12/2016 | 99.25p | 100.25p | 99.25p | 99.75p | 8287 |
21/12/2016 | 99.00p | 100.45p | 99.00p | 99.25p | 12268 |
20/12/2016 | 100.00p | 100.30p | 98.50p | 99.62p | 60377 |
19/12/2016 | 98.00p | 101.00p | 98.00p | 99.50p | 23032 |
16/12/2016 | 98.00p | 100.00p | 97.50p | 97.50p | 49514 |
15/12/2016 | 98.50p | 100.00p | 98.00p | 98.00p | 35858 |
14/12/2016 | 98.50p | 100.00p | 98.50p | 98.50p | 10552 |
13/12/2016 | 98.50p | 100.50p | 98.50p | 98.50p | 11177 |
12/12/2016 | 98.50p | 100.75p | 98.50p | 98.50p | 43293 |
09/12/2016 | 98.50p | 100.50p | 98.50p | 99.50p | 10242 |
08/12/2016 | 98.75p | 100.05p | 98.75p | 99.25p | 33204 |
07/12/2016 | 98.00p | 99.17p | 98.00p | 98.00p | 7105 |
06/12/2016 | 99.75p | 99.75p | 97.00p | 97.00p | 4928 |
05/12/2016 | 97.50p | 101.27p | 97.00p | 97.00p | 38376 |
02/12/2016 | 97.75p | 99.05p | 97.75p | 97.75p | 9856 |
01/12/2016 | 99.00p | 101.00p | 98.00p | 99.00p | 136449 |
30/11/2016 | 100.00p | 100.60p | 99.25p | 100.37p | 32106 |
29/11/2016 | 100.00p | 101.00p | 100.00p | 101.00p | 22604 |
28/11/2016 | 102.00p | 102.00p | 100.75p | 100.75p | 4312 |
25/11/2016 | 100.00p | 101.00p | 100.00p | 101.00p | 6891 |
24/11/2016 | 101.50p | 102.00p | 100.00p | 100.87p | 55245 |
23/11/2016 | 103.50p | 103.50p | 101.00p | 101.13p | 17885 |
22/11/2016 | 101.00p | 101.13p | 100.84p | 101.13p | 9722 |
21/11/2016 | 101.50p | 102.48p | 100.00p | 100.00p | 34395 |
18/11/2016 | 101.50p | 103.00p | 101.50p | 102.13p | 5634 |
17/11/2016 | 102.75p | 102.75p | 101.50p | 102.25p | 444 |
16/11/2016 | 103.50p | 103.50p | 102.37p | 102.37p | 3180 |
15/11/2016 | 101.50p | 103.40p | 101.50p | 102.25p | 82501 |
14/11/2016 | 101.50p | 103.30p | 101.50p | 102.75p | 88276 |
11/11/2016 | 102.00p | 103.00p | 100.78p | 101.63p | 52389 |
10/11/2016 | 104.00p | 105.75p | 103.00p | 103.00p | 59083 |
09/11/2016 | 101.50p | 102.25p | 98.50p | 101.37p | 200511 |
08/11/2016 | 106.00p | 106.00p | 103.00p | 103.63p | 6214 |
07/11/2016 | 103.00p | 104.75p | 102.50p | 104.50p | 19544 |
04/11/2016 | 104.75p | 104.75p | 102.75p | 102.75p | 46426 |
03/11/2016 | 106.00p | 106.00p | 103.50p | 103.50p | 44440 |
02/11/2016 | 106.00p | 106.00p | 104.00p | 105.75p | 7018 |
01/11/2016 | 107.00p | 107.00p | 104.00p | 105.12p | 31848 |
31/10/2016 | 104.50p | 105.00p | 104.00p | 105.00p | 29228 |
28/10/2016 | 104.00p | 105.00p | 104.00p | 104.88p | 13723 |
27/10/2016 | 106.50p | 106.75p | 104.28p | 106.75p | 8957 |
26/10/2016 | 106.75p | 106.75p | 104.50p | 105.75p | 9291 |
25/10/2016 | 104.00p | 106.50p | 104.00p | 106.50p | 2689 |
24/10/2016 | 103.50p | 107.00p | 103.50p | 107.00p | 42629 |
21/10/2016 | 104.00p | 106.00p | 104.00p | 106.00p | 5039 |
20/10/2016 | 103.00p | 106.00p | 103.00p | 105.00p | 28633 |
19/10/2016 | 102.50p | 103.88p | 102.50p | 103.50p | 2682 |
18/10/2016 | 102.50p | 104.00p | 102.50p | 102.50p | 78114 |
17/10/2016 | 102.00p | 103.75p | 101.00p | 101.00p | 10223 |
14/10/2016 | 102.00p | 102.87p | 101.00p | 101.00p | 32210 |
13/10/2016 | 102.00p | 102.62p | 102.00p | 102.00p | 33179 |
12/10/2016 | 101.50p | 103.00p | 100.25p | 103.00p | 24255 |
11/10/2016 | 102.00p | 104.00p | 102.00p | 102.25p | 286724 |
10/10/2016 | 104.00p | 104.00p | 101.52p | 102.87p | 152405 |
07/10/2016 | 102.00p | 103.75p | 100.88p | 103.75p | 125160 |
06/10/2016 | 102.00p | 102.50p | 101.00p | 101.00p | 78975 |
05/10/2016 | 102.00p | 103.00p | 101.00p | 101.00p | 119403 |
04/10/2016 | 101.00p | 102.00p | 100.50p | 101.50p | 294132 |
03/10/2016 | 101.00p | 101.00p | 99.37p | 100.50p | 25932 |
30/09/2016 | 98.00p | 99.25p | 97.00p | 99.25p | 10051 |
29/09/2016 | 99.00p | 99.87p | 99.00p | 99.87p | 4192 |
28/09/2016 | 100.75p | 100.75p | 100.13p | 100.37p | 1298 |
27/09/2016 | 99.00p | 100.75p | 99.00p | 100.75p | 14952 |
26/09/2016 | 97.50p | 99.12p | 97.50p | 99.00p | 24088 |
23/09/2016 | 99.05p | 99.50p | 99.05p | 99.50p | 56537 |
22/09/2016 | 99.50p | 99.50p | 97.00p | 99.25p | 16809 |
21/09/2016 | 96.50p | 99.00p | 96.50p | 98.75p | 51196 |
20/09/2016 | 96.00p | 96.00p | 94.42p | 96.00p | 254861 |
19/09/2016 | 98.00p | 98.00p | 95.00p | 95.00p | 87157 |
16/09/2016 | 94.00p | 97.00p | 93.10p | 97.00p | 173335 |
15/09/2016 | 92.25p | 95.50p | 92.25p | 95.50p | 284788 |
14/09/2016 | 96.00p | 96.00p | 93.50p | 94.25p | 79664 |
13/09/2016 | 97.00p | 97.00p | 93.85p | 96.00p | 150507 |
12/09/2016 | 96.75p | 96.75p | 92.34p | 95.50p | 46505 |
09/09/2016 | 96.50p | 98.00p | 95.00p | 95.00p | 81971 |
08/09/2016 | 96.50p | 96.69p | 96.50p | 96.50p | 9151 |
07/09/2016 | 96.00p | 96.28p | 96.00p | 96.00p | 35056 |
06/09/2016 | 96.00p | 96.19p | 96.00p | 96.00p | 35893 |
05/09/2016 | 96.00p | 96.50p | 96.00p | 96.00p | 23452 |
02/09/2016 | 97.25p | 98.75p | 96.00p | 96.00p | 64661 |
01/09/2016 | 97.75p | 98.50p | 97.00p | 98.00p | 78144 |
31/08/2016 | 101.00p | 101.00p | 99.75p | 99.75p | 1335 |
30/08/2016 | 100.75p | 100.75p | 97.50p | 98.50p | 20815 |
26/08/2016 | 97.50p | 99.77p | 97.50p | 97.50p | 54331 |
25/08/2016 | 98.50p | 101.00p | 97.50p | 101.00p | 18420 |
24/08/2016 | 99.00p | 100.50p | 99.00p | 100.50p | 27937 |
23/08/2016 | 99.50p | 101.37p | 99.00p | 99.00p | 107675 |
22/08/2016 | 100.00p | 101.95p | 100.00p | 100.00p | 17334 |
19/08/2016 | 104.00p | 104.06p | 100.00p | 101.00p | 96104 |
18/08/2016 | 103.75p | 103.75p | 100.00p | 103.50p | 26609 |
17/08/2016 | 104.75p | 104.75p | 100.00p | 100.00p | 31811 |
16/08/2016 | 103.00p | 103.00p | 100.00p | 100.87p | 62605 |
15/08/2016 | 100.00p | 102.40p | 100.00p | 100.00p | 23917 |
12/08/2016 | 103.75p | 103.75p | 101.00p | 101.00p | 4069 |
11/08/2016 | 100.00p | 101.63p | 100.00p | 100.00p | 17897 |
10/08/2016 | 100.50p | 102.13p | 99.50p | 99.50p | 39966 |
09/08/2016 | 100.00p | 102.10p | 99.00p | 100.00p | 62495 |
08/08/2016 | 99.00p | 101.85p | 99.00p | 100.00p | 315784 |
05/08/2016 | 101.75p | 101.75p | 99.25p | 100.50p | 53092 |
04/08/2016 | 101.75p | 101.75p | 100.13p | 100.13p | 25228 |
03/08/2016 | 98.75p | 100.00p | 97.75p | 100.00p | 43549 |
02/08/2016 | 101.00p | 101.00p | 98.50p | 98.50p | 48739 |
01/08/2016 | 102.75p | 102.75p | 99.70p | 101.25p | 49178 |
29/07/2016 | 98.50p | 99.76p | 98.50p | 98.50p | 52652 |
28/07/2016 | 98.50p | 100.19p | 98.00p | 98.00p | 101508 |
27/07/2016 | 99.75p | 100.19p | 98.50p | 98.50p | 66711 |
26/07/2016 | 101.25p | 101.25p | 98.50p | 98.50p | 26268 |
25/07/2016 | 97.00p | 99.50p | 97.00p | 97.00p | 33626 |
22/07/2016 | 97.00p | 100.37p | 97.00p | 97.00p | 16567 |
21/07/2016 | 97.00p | 99.25p | 97.00p | 97.00p | 4041 |
20/07/2016 | 97.50p | 99.75p | 97.50p | 97.50p | 45606 |
19/07/2016 | 97.50p | 98.25p | 97.50p | 98.25p | 23673 |
18/07/2016 | 98.75p | 101.37p | 97.00p | 97.00p | 102318 |
15/07/2016 | 98.75p | 100.50p | 98.50p | 99.25p | 44676 |
14/07/2016 | 100.00p | 101.75p | 99.50p | 100.00p | 77837 |
13/07/2016 | 100.50p | 103.50p | 100.00p | 101.75p | 103999 |
12/07/2016 | 104.00p | 104.00p | 100.75p | 100.75p | 77454 |
11/07/2016 | 102.75p | 103.72p | 100.50p | 100.75p | 107460 |
08/07/2016 | 99.75p | 100.50p | 98.00p | 100.50p | 63468 |
07/07/2016 | 97.00p | 100.00p | 97.00p | 97.00p | 32650 |
06/07/2016 | 97.00p | 99.00p | 96.13p | 99.00p | 78579 |
05/07/2016 | 95.00p | 96.36p | 95.00p | 95.50p | 32118 |
04/07/2016 | 95.00p | 97.75p | 95.00p | 96.50p | 28261 |
01/07/2016 | 95.00p | 96.50p | 94.96p | 96.50p | 21870 |
30/06/2016 | 94.50p | 96.44p | 94.00p | 95.00p | 65850 |
29/06/2016 | 94.75p | 97.75p | 93.78p | 95.00p | 173906 |
28/06/2016 | 92.75p | 93.00p | 90.00p | 90.00p | 56669 |
27/06/2016 | 91.25p | 92.56p | 91.00p | 91.00p | 51581 |
24/06/2016 | 91.00p | 93.00p | 88.64p | 91.13p | 35117 |
23/06/2016 | 88.25p | 92.00p | 88.00p | 92.00p | 52963 |
22/06/2016 | 91.50p | 91.50p | 88.00p | 91.00p | 27506 |
21/06/2016 | 92.00p | 92.00p | 87.92p | 91.75p | 26528 |
20/06/2016 | 92.00p | 92.00p | 89.50p | 91.00p | 46536 |
17/06/2016 | 88.00p | 90.50p | 88.00p | 90.50p | 28499 |
*Close Price adjusted for both dividends and splits