Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2017 | 89.00p | 93.34p | 86.25p | 88.25p | 285865 |
19/04/2017 | 90.50p | 94.50p | 89.00p | 89.00p | 237246 |
18/04/2017 | 96.00p | 96.26p | 90.00p | 91.50p | 248480 |
13/04/2017 | 98.00p | 100.09p | 96.00p | 96.00p | 40828 |
12/04/2017 | 99.75p | 100.50p | 98.25p | 98.25p | 64857 |
11/04/2017 | 101.50p | 102.33p | 99.00p | 99.75p | 105724 |
10/04/2017 | 95.00p | 103.00p | 95.00p | 102.00p | 269158 |
07/04/2017 | 93.00p | 98.82p | 93.00p | 95.00p | 323961 |
06/04/2017 | 90.00p | 91.87p | 88.00p | 89.25p | 152555 |
05/04/2017 | 93.75p | 93.75p | 89.25p | 90.00p | 312272 |
04/04/2017 | 93.75p | 99.00p | 92.10p | 92.25p | 282051 |
03/04/2017 | 95.25p | 97.00p | 93.75p | 94.00p | 95690 |
31/03/2017 | 98.25p | 98.86p | 93.75p | 93.75p | 513301 |
30/03/2017 | 96.00p | 100.00p | 95.74p | 98.00p | 196051 |
29/03/2017 | 100.00p | 101.28p | 95.00p | 95.50p | 180561 |
28/03/2017 | 101.00p | 102.25p | 100.00p | 100.00p | 79002 |
27/03/2017 | 100.00p | 101.58p | 99.66p | 101.00p | 78849 |
24/03/2017 | 100.00p | 102.92p | 100.00p | 100.25p | 398319 |
23/03/2017 | 102.00p | 105.00p | 100.00p | 102.00p | 237986 |
22/03/2017 | 103.25p | 106.75p | 102.25p | 104.00p | 214198 |
21/03/2017 | 103.75p | 107.39p | 102.25p | 103.25p | 290980 |
20/03/2017 | 110.00p | 110.75p | 102.94p | 103.00p | 215407 |
17/03/2017 | 111.25p | 114.00p | 109.25p | 109.25p | 141744 |
16/03/2017 | 109.50p | 112.25p | 107.75p | 108.50p | 683328 |
15/03/2017 | 113.75p | 114.75p | 105.25p | 110.75p | 400955 |
14/03/2017 | 117.75p | 117.99p | 114.67p | 116.00p | 60216 |
13/03/2017 | 118.25p | 118.50p | 115.19p | 117.00p | 77598 |
10/03/2017 | 115.75p | 118.18p | 113.50p | 113.50p | 52662 |
09/03/2017 | 120.00p | 120.00p | 115.75p | 116.25p | 174510 |
08/03/2017 | 118.25p | 121.00p | 118.25p | 119.00p | 89733 |
07/03/2017 | 122.00p | 122.01p | 117.06p | 119.00p | 97758 |
06/03/2017 | 122.75p | 123.00p | 120.50p | 121.25p | 59797 |
03/03/2017 | 121.00p | 122.50p | 121.00p | 121.75p | 33720 |
02/03/2017 | 122.25p | 122.81p | 121.50p | 122.00p | 62845 |
01/03/2017 | 121.75p | 123.00p | 121.00p | 121.50p | 271006 |
28/02/2017 | 121.00p | 121.75p | 119.75p | 120.75p | 63757 |
27/02/2017 | 119.50p | 120.38p | 118.15p | 120.00p | 73338 |
24/02/2017 | 115.00p | 120.00p | 115.00p | 120.00p | 125912 |
23/02/2017 | 118.25p | 120.00p | 114.25p | 119.50p | 201021 |
22/02/2017 | 114.00p | 120.00p | 114.00p | 119.50p | 200294 |
21/02/2017 | 114.00p | 116.25p | 114.00p | 115.25p | 121642 |
20/02/2017 | 114.75p | 115.25p | 113.00p | 114.50p | 184207 |
17/02/2017 | 114.75p | 115.50p | 113.69p | 115.25p | 120429 |
16/02/2017 | 115.25p | 115.50p | 110.50p | 115.00p | 197436 |
15/02/2017 | 114.00p | 118.00p | 113.75p | 115.00p | 153542 |
14/02/2017 | 118.00p | 118.00p | 114.00p | 115.00p | 117706 |
13/02/2017 | 115.75p | 118.00p | 115.28p | 117.25p | 219554 |
10/02/2017 | 118.25p | 118.25p | 115.75p | 117.00p | 261048 |
09/02/2017 | 116.50p | 119.00p | 116.50p | 118.00p | 47914 |
08/02/2017 | 116.00p | 118.00p | 114.94p | 117.00p | 128970 |
07/02/2017 | 113.25p | 117.28p | 113.00p | 117.00p | 268963 |
06/02/2017 | 115.00p | 119.25p | 111.00p | 115.75p | 1170003 |
03/02/2017 | 121.50p | 124.25p | 120.86p | 123.75p | 109490 |
02/02/2017 | 121.00p | 123.50p | 118.00p | 119.50p | 89762 |
01/02/2017 | 123.00p | 124.75p | 120.50p | 120.50p | 116238 |
31/01/2017 | 120.00p | 122.50p | 117.58p | 122.50p | 161677 |
30/01/2017 | 122.00p | 123.05p | 120.00p | 120.50p | 68670 |
27/01/2017 | 121.25p | 123.70p | 120.00p | 120.50p | 146029 |
26/01/2017 | 120.25p | 122.01p | 116.75p | 121.00p | 97912 |
25/01/2017 | 122.00p | 123.00p | 118.80p | 120.00p | 129915 |
24/01/2017 | 119.00p | 120.99p | 117.75p | 119.75p | 116665 |
23/01/2017 | 119.75p | 124.03p | 117.70p | 118.50p | 218478 |
20/01/2017 | 114.50p | 117.25p | 114.08p | 116.25p | 81332 |
19/01/2017 | 112.75p | 114.50p | 112.75p | 114.25p | 80818 |
18/01/2017 | 115.00p | 117.00p | 114.00p | 114.50p | 184034 |
17/01/2017 | 114.50p | 118.25p | 113.50p | 117.00p | 112804 |
16/01/2017 | 119.00p | 119.00p | 113.75p | 114.00p | 161663 |
13/01/2017 | 114.00p | 116.06p | 114.00p | 114.00p | 295221 |
12/01/2017 | 113.00p | 116.75p | 111.47p | 115.25p | 152078 |
11/01/2017 | 107.25p | 119.50p | 107.25p | 113.50p | 254485 |
10/01/2017 | 107.50p | 109.25p | 106.00p | 107.00p | 153917 |
09/01/2017 | 105.25p | 108.50p | 105.25p | 107.75p | 75823 |
06/01/2017 | 107.75p | 108.40p | 104.75p | 105.50p | 201583 |
05/01/2017 | 107.50p | 109.39p | 105.19p | 106.75p | 377891 |
04/01/2017 | 114.50p | 114.50p | 107.25p | 107.25p | 23560 |
03/01/2017 | 110.00p | 113.11p | 107.67p | 109.50p | 44947 |
30/12/2016 | 113.50p | 114.05p | 110.00p | 110.00p | 97701 |
29/12/2016 | 112.00p | 114.25p | 108.75p | 109.25p | 126198 |
28/12/2016 | 108.25p | 114.00p | 104.88p | 113.25p | 181790 |
23/12/2016 | 109.00p | 109.00p | 107.84p | 109.00p | 11334 |
22/12/2016 | 105.25p | 108.50p | 105.06p | 106.00p | 31783 |
21/12/2016 | 103.00p | 106.91p | 103.00p | 104.75p | 59206 |
20/12/2016 | 104.50p | 106.50p | 103.00p | 104.00p | 150938 |
19/12/2016 | 106.25p | 107.81p | 106.25p | 106.75p | 20745 |
16/12/2016 | 104.25p | 108.25p | 104.25p | 106.00p | 104016 |
15/12/2016 | 106.00p | 108.09p | 106.00p | 106.25p | 99284 |
14/12/2016 | 103.00p | 107.62p | 103.00p | 106.75p | 53939 |
13/12/2016 | 106.00p | 107.25p | 105.25p | 107.00p | 55867 |
12/12/2016 | 106.00p | 107.12p | 105.75p | 105.75p | 61149 |
09/12/2016 | 105.00p | 107.50p | 104.75p | 106.50p | 13140 |
08/12/2016 | 107.00p | 107.50p | 104.22p | 105.00p | 55774 |
07/12/2016 | 103.75p | 105.75p | 103.00p | 105.50p | 243992 |
06/12/2016 | 103.50p | 107.25p | 102.80p | 105.50p | 38330 |
05/12/2016 | 107.25p | 107.87p | 102.00p | 105.50p | 125171 |
02/12/2016 | 108.25p | 109.00p | 107.00p | 107.50p | 43639 |
01/12/2016 | 107.50p | 109.75p | 106.25p | 107.25p | 92674 |
30/11/2016 | 105.00p | 109.00p | 101.25p | 108.25p | 1131799 |
29/11/2016 | 101.00p | 106.31p | 101.00p | 103.75p | 799559 |
28/11/2016 | 109.00p | 110.25p | 100.25p | 101.00p | 501772 |
25/11/2016 | 107.25p | 111.50p | 106.75p | 108.00p | 243290 |
24/11/2016 | 108.75p | 114.00p | 108.50p | 111.25p | 71671 |
23/11/2016 | 110.00p | 113.50p | 108.00p | 111.75p | 100751 |
22/11/2016 | 111.50p | 115.00p | 105.25p | 115.00p | 358834 |
21/11/2016 | 110.00p | 114.25p | 110.00p | 111.75p | 148400 |
18/11/2016 | 114.00p | 115.09p | 112.00p | 113.00p | 122084 |
17/11/2016 | 112.00p | 115.75p | 112.00p | 114.25p | 73672 |
16/11/2016 | 111.50p | 116.00p | 109.18p | 115.75p | 243145 |
15/11/2016 | 112.00p | 113.31p | 110.50p | 111.00p | 305329 |
14/11/2016 | 112.25p | 117.25p | 112.00p | 115.00p | 41219 |
11/11/2016 | 118.00p | 118.00p | 114.00p | 115.25p | 70743 |
10/11/2016 | 114.75p | 115.00p | 112.00p | 114.50p | 132233 |
09/11/2016 | 116.00p | 116.00p | 112.50p | 114.75p | 47125 |
08/11/2016 | 118.50p | 118.50p | 112.50p | 115.25p | 31557 |
07/11/2016 | 118.75p | 118.75p | 113.00p | 113.50p | 103153 |
04/11/2016 | 115.00p | 116.75p | 113.25p | 113.50p | 123967 |
03/11/2016 | 116.00p | 119.00p | 115.00p | 115.50p | 94049 |
02/11/2016 | 117.00p | 117.25p | 116.00p | 116.50p | 47398 |
01/11/2016 | 121.00p | 121.00p | 116.00p | 117.00p | 41947 |
31/10/2016 | 117.50p | 119.50p | 116.00p | 116.00p | 192727 |
28/10/2016 | 117.50p | 119.81p | 117.25p | 117.50p | 57670 |
27/10/2016 | 116.50p | 122.00p | 116.18p | 117.75p | 160389 |
26/10/2016 | 116.00p | 121.25p | 115.00p | 119.25p | 175672 |
25/10/2016 | 121.50p | 121.50p | 116.00p | 117.00p | 141193 |
24/10/2016 | 115.50p | 122.00p | 115.25p | 116.75p | 62525 |
21/10/2016 | 113.25p | 119.76p | 113.25p | 119.00p | 67865 |
20/10/2016 | 116.75p | 117.00p | 113.25p | 116.00p | 26603 |
19/10/2016 | 114.00p | 116.29p | 113.06p | 113.50p | 127667 |
18/10/2016 | 116.75p | 118.30p | 112.00p | 112.50p | 142653 |
17/10/2016 | 115.25p | 117.50p | 115.25p | 115.50p | 54920 |
14/10/2016 | 116.50p | 121.00p | 116.25p | 118.75p | 193861 |
13/10/2016 | 120.00p | 120.00p | 118.34p | 119.25p | 262179 |
12/10/2016 | 115.00p | 120.00p | 115.00p | 117.25p | 148642 |
11/10/2016 | 117.25p | 118.56p | 115.25p | 115.25p | 38272 |
10/10/2016 | 118.50p | 119.38p | 116.69p | 118.00p | 214664 |
07/10/2016 | 121.50p | 123.69p | 115.06p | 117.00p | 285934 |
06/10/2016 | 125.25p | 125.25p | 120.00p | 120.00p | 78786 |
05/10/2016 | 125.00p | 126.50p | 123.00p | 123.00p | 432294 |
04/10/2016 | 125.75p | 127.28p | 123.00p | 124.00p | 243688 |
03/10/2016 | 121.75p | 125.50p | 120.20p | 123.75p | 211590 |
30/09/2016 | 119.00p | 126.50p | 119.00p | 123.50p | 182817 |
29/09/2016 | 119.00p | 122.00p | 119.00p | 121.50p | 80446 |
28/09/2016 | 120.00p | 121.38p | 119.75p | 120.00p | 19370 |
27/09/2016 | 121.75p | 121.75p | 118.00p | 118.00p | 103277 |
26/09/2016 | 120.50p | 121.91p | 119.75p | 121.00p | 49929 |
23/09/2016 | 120.00p | 123.50p | 119.25p | 120.50p | 684389 |
22/09/2016 | 120.00p | 123.25p | 120.00p | 122.00p | 153644 |
21/09/2016 | 121.00p | 123.50p | 120.00p | 120.00p | 46030 |
20/09/2016 | 125.00p | 125.56p | 121.00p | 121.75p | 65154 |
19/09/2016 | 122.25p | 123.25p | 121.25p | 122.00p | 50414 |
16/09/2016 | 124.00p | 125.00p | 122.61p | 123.00p | 139152 |
15/09/2016 | 123.00p | 124.37p | 121.00p | 121.25p | 183266 |
14/09/2016 | 123.00p | 125.44p | 122.00p | 123.00p | 165372 |
13/09/2016 | 122.00p | 129.50p | 121.00p | 127.25p | 233388 |
12/09/2016 | 123.00p | 125.50p | 121.50p | 121.50p | 58920 |
09/09/2016 | 124.25p | 129.00p | 121.06p | 124.25p | 166837 |
08/09/2016 | 127.25p | 130.01p | 126.94p | 128.25p | 68508 |
07/09/2016 | 129.75p | 129.75p | 124.75p | 126.25p | 34001 |
06/09/2016 | 128.00p | 128.00p | 124.50p | 125.50p | 80746 |
05/09/2016 | 129.25p | 130.62p | 124.25p | 124.25p | 222695 |
02/09/2016 | 127.50p | 129.00p | 124.25p | 126.25p | 119800 |
01/09/2016 | 126.50p | 127.31p | 124.75p | 127.25p | 155542 |
31/08/2016 | 125.00p | 127.59p | 123.00p | 125.75p | 77560 |
30/08/2016 | 128.50p | 128.50p | 124.00p | 124.25p | 246718 |
26/08/2016 | 122.75p | 131.85p | 122.19p | 128.25p | 414568 |
25/08/2016 | 120.75p | 122.25p | 118.81p | 121.50p | 30188 |
24/08/2016 | 121.25p | 123.26p | 120.25p | 121.00p | 30066 |
23/08/2016 | 121.50p | 122.87p | 119.18p | 122.50p | 29367 |
22/08/2016 | 123.75p | 123.75p | 118.25p | 118.75p | 85023 |
19/08/2016 | 120.50p | 122.03p | 118.25p | 120.50p | 220134 |
18/08/2016 | 125.50p | 125.50p | 122.75p | 123.00p | 33495 |
17/08/2016 | 124.00p | 126.00p | 122.00p | 122.00p | 297795 |
16/08/2016 | 130.00p | 130.00p | 124.13p | 127.50p | 147136 |
15/08/2016 | 120.00p | 129.60p | 120.00p | 125.25p | 185518 |
12/08/2016 | 127.50p | 129.25p | 122.50p | 125.00p | 70682 |
11/08/2016 | 127.25p | 128.52p | 122.25p | 127.50p | 130910 |
10/08/2016 | 124.50p | 128.00p | 120.00p | 126.25p | 1259228 |
09/08/2016 | 127.00p | 130.00p | 127.00p | 128.50p | 82263 |
08/08/2016 | 132.50p | 134.38p | 127.25p | 128.00p | 87386 |
05/08/2016 | 132.25p | 134.25p | 131.00p | 132.50p | 60172 |
04/08/2016 | 129.75p | 133.00p | 129.00p | 131.75p | 222995 |
03/08/2016 | 129.50p | 130.25p | 128.59p | 130.00p | 17629 |
02/08/2016 | 131.00p | 134.00p | 126.24p | 130.50p | 17498 |
01/08/2016 | 133.25p | 133.25p | 127.25p | 127.25p | 80911 |
29/07/2016 | 135.00p | 135.00p | 125.75p | 131.25p | 145911 |
28/07/2016 | 129.75p | 129.75p | 125.00p | 125.75p | 38406 |
27/07/2016 | 134.00p | 134.00p | 125.75p | 130.25p | 67847 |
26/07/2016 | 130.00p | 135.00p | 125.83p | 128.00p | 51621 |
25/07/2016 | 125.00p | 126.25p | 125.00p | 125.00p | 51551 |
22/07/2016 | 128.25p | 128.25p | 125.00p | 125.75p | 118957 |
21/07/2016 | 127.00p | 131.50p | 126.50p | 128.25p | 171043 |
20/07/2016 | 128.00p | 129.06p | 126.00p | 128.25p | 71275 |
19/07/2016 | 128.00p | 128.00p | 122.94p | 126.25p | 131923 |
18/07/2016 | 124.50p | 127.50p | 124.19p | 126.75p | 375911 |
15/07/2016 | 124.50p | 126.00p | 124.30p | 125.25p | 180804 |
14/07/2016 | 125.75p | 126.63p | 125.00p | 125.25p | 54168 |
13/07/2016 | 130.00p | 130.00p | 125.00p | 125.00p | 44742 |
12/07/2016 | 125.00p | 130.00p | 125.00p | 127.00p | 105033 |
11/07/2016 | 126.50p | 130.00p | 125.00p | 126.75p | 182754 |
08/07/2016 | 126.00p | 127.00p | 125.00p | 125.25p | 79125 |
07/07/2016 | 127.00p | 127.87p | 125.00p | 125.00p | 51859 |
*Close Price adjusted for both dividends and splits