Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2016 | 90.00p | 90.00p | 88.00p | 88.00p | 32078 |
15/06/2016 | 88.00p | 90.00p | 88.00p | 88.00p | 41757 |
14/06/2016 | 89.50p | 89.50p | 88.00p | 88.00p | 30293 |
13/06/2016 | 89.00p | 89.25p | 88.00p | 88.00p | 56795 |
10/06/2016 | 88.00p | 89.31p | 87.75p | 88.00p | 10060 |
09/06/2016 | 90.00p | 90.00p | 87.25p | 88.50p | 17906 |
08/06/2016 | 90.00p | 90.00p | 88.50p | 90.00p | 544223 |
07/06/2016 | 88.50p | 89.00p | 88.50p | 89.00p | 34332 |
06/06/2016 | 90.00p | 90.00p | 87.75p | 89.50p | 85913 |
03/06/2016 | 88.00p | 90.00p | 87.50p | 90.00p | 287363 |
02/06/2016 | 87.00p | 88.00p | 86.00p | 88.00p | 58087 |
01/06/2016 | 88.00p | 88.00p | 87.50p | 88.00p | 77204 |
31/05/2016 | 88.00p | 88.00p | 87.50p | 88.00p | 45403 |
27/05/2016 | 88.50p | 88.50p | 87.83p | 87.88p | 25733 |
26/05/2016 | 87.25p | 87.88p | 87.25p | 87.75p | 78162 |
25/05/2016 | 88.00p | 88.25p | 87.04p | 88.00p | 96364 |
24/05/2016 | 89.50p | 89.50p | 87.61p | 88.00p | 29149 |
23/05/2016 | 88.50p | 88.50p | 87.50p | 88.13p | 33818 |
20/05/2016 | 88.50p | 88.50p | 88.00p | 88.25p | 58068 |
19/05/2016 | 88.50p | 88.50p | 87.58p | 88.00p | 31665 |
18/05/2016 | 89.00p | 89.00p | 88.25p | 88.25p | 8379 |
17/05/2016 | 89.25p | 89.25p | 88.50p | 88.88p | 21766 |
16/05/2016 | 89.00p | 91.75p | 87.73p | 88.00p | 607018 |
13/05/2016 | 92.00p | 92.00p | 89.23p | 91.00p | 191944 |
12/05/2016 | 91.00p | 92.00p | 88.00p | 89.50p | 96052 |
11/05/2016 | 89.50p | 90.75p | 88.20p | 90.75p | 316470 |
10/05/2016 | 89.75p | 91.00p | 86.50p | 89.50p | 92162 |
09/05/2016 | 85.84p | 87.50p | 85.84p | 86.62p | 38573 |
06/05/2016 | 87.75p | 87.75p | 85.50p | 86.62p | 1181 |
05/05/2016 | 85.50p | 85.72p | 85.50p | 85.50p | 16753 |
04/05/2016 | 86.75p | 86.75p | 85.02p | 86.00p | 29094 |
03/05/2016 | 87.50p | 87.50p | 85.00p | 87.00p | 119076 |
29/04/2016 | 85.00p | 87.50p | 85.00p | 86.37p | 14848 |
28/04/2016 | 86.00p | 87.13p | 85.50p | 86.25p | 68647 |
27/04/2016 | 87.50p | 88.00p | 87.00p | 88.00p | 95334 |
26/04/2016 | 87.75p | 87.88p | 87.63p | 87.63p | 14027 |
25/04/2016 | 88.50p | 90.25p | 88.13p | 88.13p | 39421 |
22/04/2016 | 90.25p | 91.00p | 89.75p | 89.75p | 65817 |
21/04/2016 | 90.00p | 91.50p | 89.50p | 89.88p | 119453 |
20/04/2016 | 91.00p | 91.00p | 89.25p | 90.00p | 7567 |
19/04/2016 | 90.00p | 91.00p | 89.38p | 89.38p | 77135 |
18/04/2016 | 86.75p | 89.50p | 86.75p | 89.25p | 47044 |
15/04/2016 | 90.50p | 90.50p | 88.50p | 89.13p | 245954 |
14/04/2016 | 92.00p | 92.00p | 89.45p | 90.38p | 125201 |
13/04/2016 | 90.00p | 90.00p | 87.88p | 88.50p | 92003 |
12/04/2016 | 88.00p | 88.00p | 86.00p | 87.12p | 12362 |
11/04/2016 | 87.00p | 87.19p | 85.50p | 85.50p | 25809 |
08/04/2016 | 84.50p | 86.31p | 84.50p | 85.75p | 37357 |
07/04/2016 | 86.00p | 86.00p | 84.25p | 84.50p | 32921 |
06/04/2016 | 84.00p | 84.00p | 83.02p | 83.50p | 97842 |
05/04/2016 | 83.00p | 84.13p | 83.00p | 83.00p | 57868 |
04/04/2016 | 83.50p | 84.63p | 83.50p | 83.50p | 39649 |
01/04/2016 | 85.00p | 85.00p | 83.50p | 85.00p | 41724 |
31/03/2016 | 85.00p | 86.00p | 85.00p | 86.00p | 37238 |
30/03/2016 | 85.00p | 85.75p | 85.00p | 85.50p | 42671 |
29/03/2016 | 85.00p | 86.00p | 85.00p | 85.50p | 15430 |
24/03/2016 | 85.00p | 85.25p | 85.00p | 85.00p | 91744 |
23/03/2016 | 85.00p | 86.00p | 85.00p | 85.50p | 173223 |
22/03/2016 | 85.00p | 85.50p | 83.11p | 85.25p | 76296 |
21/03/2016 | 83.00p | 84.50p | 82.52p | 83.75p | 14743 |
18/03/2016 | 83.50p | 83.50p | 81.72p | 83.50p | 44437 |
17/03/2016 | 82.00p | 82.75p | 81.00p | 81.50p | 78179 |
16/03/2016 | 83.50p | 83.50p | 82.00p | 82.88p | 66487 |
15/03/2016 | 83.00p | 83.00p | 82.50p | 83.00p | 20872 |
14/03/2016 | 82.25p | 83.50p | 82.02p | 82.75p | 56562 |
11/03/2016 | 82.00p | 82.75p | 81.75p | 82.25p | 26817 |
10/03/2016 | 83.50p | 83.50p | 82.00p | 82.50p | 40978 |
09/03/2016 | 82.00p | 82.99p | 82.00p | 82.50p | 9529 |
08/03/2016 | 83.00p | 83.50p | 82.00p | 83.25p | 26556 |
07/03/2016 | 83.00p | 84.50p | 83.00p | 84.50p | 28759 |
04/03/2016 | 82.00p | 84.25p | 81.12p | 84.25p | 58699 |
03/03/2016 | 80.75p | 81.75p | 80.75p | 81.75p | 20272 |
02/03/2016 | 81.25p | 81.40p | 80.25p | 80.25p | 27009 |
01/03/2016 | 80.00p | 81.00p | 80.00p | 80.00p | 52404 |
29/02/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 135 |
26/02/2016 | 81.50p | 81.50p | 80.50p | 81.25p | 11651 |
25/02/2016 | 80.25p | 81.00p | 79.37p | 80.50p | 60430 |
24/02/2016 | 78.00p | 78.39p | 77.50p | 77.50p | 154383 |
23/02/2016 | 79.25p | 79.25p | 77.25p | 78.38p | 39613 |
22/02/2016 | 78.00p | 78.75p | 76.53p | 78.75p | 66145 |
19/02/2016 | 79.00p | 79.00p | 77.13p | 77.25p | 40088 |
18/02/2016 | 78.00p | 79.00p | 77.25p | 78.38p | 75896 |
17/02/2016 | 78.75p | 78.75p | 76.03p | 77.00p | 9160 |
16/02/2016 | 78.75p | 78.75p | 77.38p | 77.38p | 233 |
15/02/2016 | 75.00p | 77.67p | 75.00p | 75.00p | 16224 |
12/02/2016 | 71.00p | 73.59p | 70.25p | 70.50p | 63941 |
11/02/2016 | 74.00p | 74.25p | 72.75p | 74.00p | 114726 |
10/02/2016 | 72.75p | 75.63p | 72.75p | 75.63p | 35833 |
09/02/2016 | 76.50p | 77.01p | 73.50p | 73.50p | 52942 |
08/02/2016 | 82.00p | 82.00p | 80.37p | 80.37p | 103887 |
05/02/2016 | 82.00p | 83.00p | 81.25p | 82.00p | 25964 |
04/02/2016 | 81.50p | 83.50p | 81.50p | 83.50p | 14672 |
03/02/2016 | 82.00p | 82.00p | 81.50p | 81.50p | 45224 |
02/02/2016 | 84.00p | 84.01p | 83.50p | 83.75p | 67552 |
01/02/2016 | 86.50p | 86.50p | 84.00p | 84.00p | 74552 |
29/01/2016 | 83.00p | 83.00p | 81.00p | 83.00p | 19693 |
28/01/2016 | 81.00p | 83.00p | 81.00p | 81.00p | 11155 |
27/01/2016 | 83.00p | 83.00p | 81.00p | 81.00p | 6571 |
26/01/2016 | 78.50p | 79.90p | 78.00p | 79.00p | 50031 |
25/01/2016 | 80.50p | 82.63p | 80.50p | 81.50p | 14344 |
22/01/2016 | 80.00p | 82.00p | 80.00p | 80.50p | 343506 |
21/01/2016 | 76.02p | 77.25p | 76.00p | 77.25p | 20709 |
20/01/2016 | 78.75p | 78.75p | 76.50p | 76.50p | 152410 |
19/01/2016 | 84.00p | 84.00p | 81.25p | 81.25p | 14785 |
18/01/2016 | 81.25p | 82.15p | 81.02p | 81.50p | 20326 |
15/01/2016 | 81.50p | 82.75p | 81.50p | 81.88p | 61718 |
14/01/2016 | 81.75p | 83.50p | 81.50p | 81.50p | 25804 |
13/01/2016 | 85.00p | 86.18p | 83.25p | 83.50p | 29282 |
12/01/2016 | 84.50p | 84.75p | 82.00p | 84.75p | 30583 |
11/01/2016 | 84.00p | 84.00p | 81.75p | 84.00p | 24488 |
08/01/2016 | 85.00p | 85.00p | 82.75p | 83.88p | 28549 |
07/01/2016 | 82.00p | 83.50p | 81.52p | 83.50p | 158520 |
06/01/2016 | 82.50p | 84.75p | 82.50p | 84.00p | 20267 |
05/01/2016 | 82.75p | 86.25p | 82.50p | 84.50p | 19008 |
04/01/2016 | 84.00p | 86.75p | 82.69p | 84.25p | 7830 |
31/12/2015 | 87.80p | 87.80p | 86.75p | 86.75p | 100 |
30/12/2015 | 85.00p | 88.50p | 85.00p | 86.75p | 16542 |
29/12/2015 | 85.00p | 87.80p | 85.00p | 85.00p | 634937 |
24/12/2015 | 87.50p | 87.50p | 86.50p | 86.50p | 3565 |
23/12/2015 | 83.50p | 86.37p | 83.50p | 85.00p | 817008 |
22/12/2015 | 84.00p | 85.00p | 84.00p | 84.25p | 251769 |
21/12/2015 | 86.25p | 86.50p | 84.00p | 85.00p | 9646 |
18/12/2015 | 83.50p | 84.00p | 83.50p | 83.75p | 5556 |
17/12/2015 | 87.50p | 87.50p | 83.50p | 83.50p | 51928 |
16/12/2015 | 86.50p | 86.50p | 84.00p | 84.00p | 10422 |
15/12/2015 | 83.00p | 83.50p | 83.00p | 83.50p | 10056 |
14/12/2015 | 82.50p | 84.00p | 82.50p | 83.50p | 102889 |
11/12/2015 | 82.50p | 84.00p | 83.75p | 84.00p | 0 |
10/12/2015 | 82.50p | 84.38p | 82.50p | 83.75p | 18415 |
09/12/2015 | 83.00p | 85.05p | 83.00p | 83.13p | 9087 |
08/12/2015 | 83.10p | 84.84p | 83.00p | 84.25p | 18680 |
07/12/2015 | 84.75p | 84.95p | 83.00p | 83.00p | 24434 |
04/12/2015 | 83.00p | 84.56p | 83.00p | 84.50p | 4766 |
03/12/2015 | 83.50p | 84.75p | 83.25p | 84.75p | 4420 |
02/12/2015 | 83.75p | 85.00p | 83.75p | 85.00p | 5260 |
01/12/2015 | 85.00p | 85.25p | 83.42p | 85.25p | 23378 |
30/11/2015 | 85.00p | 85.00p | 82.75p | 84.50p | 10802 |
27/11/2015 | 85.00p | 85.00p | 82.75p | 83.50p | 3177 |
26/11/2015 | 82.50p | 83.88p | 83.75p | 83.88p | 0 |
25/11/2015 | 82.50p | 85.00p | 82.50p | 83.75p | 31911 |
24/11/2015 | 81.75p | 84.59p | 81.75p | 84.25p | 34495 |
23/11/2015 | 82.00p | 82.00p | 81.75p | 81.75p | 10134 |
20/11/2015 | 83.00p | 84.50p | 82.00p | 83.13p | 111215 |
19/11/2015 | 84.50p | 84.50p | 82.00p | 82.00p | 41243 |
18/11/2015 | 81.00p | 83.75p | 81.00p | 82.50p | 65985 |
17/11/2015 | 83.50p | 83.75p | 81.51p | 83.50p | 14202 |
16/11/2015 | 83.00p | 83.25p | 79.85p | 83.25p | 5486 |
13/11/2015 | 81.00p | 82.13p | 81.00p | 82.00p | 13515 |
12/11/2015 | 84.50p | 84.50p | 82.00p | 82.25p | 51713 |
11/11/2015 | 84.25p | 84.25p | 82.20p | 82.75p | 8389 |
10/11/2015 | 83.00p | 84.00p | 82.40p | 84.00p | 11925 |
09/11/2015 | 82.50p | 82.99p | 81.19p | 82.50p | 242974 |
06/11/2015 | 82.00p | 82.50p | 81.12p | 82.50p | 105033 |
05/11/2015 | 80.50p | 83.00p | 80.50p | 82.25p | 12449 |
04/11/2015 | 82.75p | 82.75p | 80.37p | 81.25p | 171458 |
03/11/2015 | 79.75p | 81.12p | 79.62p | 81.12p | 4109 |
02/11/2015 | 80.75p | 81.75p | 80.19p | 80.62p | 35426 |
30/10/2015 | 81.72p | 82.25p | 81.00p | 81.75p | 16405 |
29/10/2015 | 81.00p | 81.75p | 81.50p | 81.50p | 0 |
28/10/2015 | 81.00p | 82.20p | 81.00p | 81.75p | 37705 |
27/10/2015 | 81.00p | 81.88p | 81.00p | 81.00p | 31494 |
26/10/2015 | 81.00p | 82.00p | 81.00p | 81.25p | 16339 |
23/10/2015 | 82.00p | 82.17p | 81.00p | 81.88p | 28151 |
22/10/2015 | 81.00p | 81.12p | 80.75p | 81.12p | 22183 |
21/10/2015 | 79.25p | 79.71p | 77.50p | 77.50p | 32652 |
20/10/2015 | 78.25p | 79.00p | 77.25p | 78.50p | 11736 |
19/10/2015 | 77.50p | 80.25p | 77.44p | 78.75p | 13617 |
16/10/2015 | 77.50p | 79.00p | 77.50p | 79.00p | 669 |
15/10/2015 | 79.25p | 79.25p | 77.04p | 79.00p | 4273 |
14/10/2015 | 77.30p | 78.50p | 77.03p | 78.50p | 5999 |
13/10/2015 | 79.75p | 79.75p | 78.25p | 78.25p | 0 |
12/10/2015 | 79.75p | 79.75p | 79.00p | 79.75p | 2466 |
09/10/2015 | 80.18p | 80.18p | 78.75p | 79.12p | 13671 |
08/10/2015 | 79.50p | 79.50p | 76.49p | 78.75p | 50142 |
07/10/2015 | 79.50p | 79.75p | 78.19p | 78.75p | 20017 |
06/10/2015 | 79.50p | 79.50p | 78.00p | 78.38p | 16354 |
05/10/2015 | 79.00p | 79.00p | 76.75p | 77.00p | 17239 |
02/10/2015 | 76.50p | 76.50p | 75.75p | 76.25p | 1005 |
01/10/2015 | 78.00p | 78.00p | 75.52p | 76.50p | 116725 |
30/09/2015 | 76.50p | 77.00p | 75.54p | 76.38p | 97538 |
29/09/2015 | 74.00p | 76.20p | 73.00p | 75.00p | 21334 |
28/09/2015 | 77.50p | 77.50p | 76.00p | 76.75p | 32107 |
25/09/2015 | 77.00p | 78.00p | 76.00p | 77.00p | 163487 |
24/09/2015 | 76.25p | 76.75p | 76.00p | 76.00p | 6296 |
23/09/2015 | 76.50p | 77.50p | 76.50p | 77.25p | 396 |
22/09/2015 | 76.50p | 76.53p | 76.50p | 76.50p | 40360 |
21/09/2015 | 78.00p | 78.75p | 77.25p | 77.25p | 2539 |
18/09/2015 | 78.00p | 78.00p | 77.00p | 77.25p | 45202 |
17/09/2015 | 79.00p | 79.00p | 78.00p | 79.00p | 13112 |
16/09/2015 | 78.00p | 78.25p | 78.00p | 78.25p | 8622 |
15/09/2015 | 78.00p | 78.00p | 77.33p | 77.75p | 127435 |
14/09/2015 | 77.50p | 77.75p | 77.00p | 77.25p | 14437 |
11/09/2015 | 77.32p | 78.98p | 77.32p | 78.13p | 23193 |
10/09/2015 | 79.00p | 79.79p | 77.00p | 77.50p | 64760 |
09/09/2015 | 81.50p | 82.98p | 80.00p | 80.37p | 98594 |
08/09/2015 | 78.00p | 79.51p | 76.00p | 78.75p | 233755 |
07/09/2015 | 79.00p | 80.97p | 78.33p | 78.75p | 42188 |
04/09/2015 | 80.00p | 80.00p | 79.00p | 79.00p | 1258 |
03/09/2015 | 81.00p | 81.00p | 79.18p | 80.75p | 29329 |
02/09/2015 | 78.85p | 79.87p | 77.75p | 79.87p | 6302 |
*Close Price adjusted for both dividends and splits