Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/12/2016 | 73.37p | 74.00p | 72.85p | 73.00p | 84338 |
16/12/2016 | 72.87p | 73.03p | 72.50p | 72.75p | 152953 |
15/12/2016 | 73.00p | 73.29p | 72.56p | 72.75p | 169281 |
14/12/2016 | 73.25p | 73.50p | 72.60p | 73.00p | 196750 |
13/12/2016 | 72.87p | 73.75p | 72.41p | 73.00p | 157852 |
12/12/2016 | 72.87p | 73.75p | 72.38p | 72.75p | 108362 |
09/12/2016 | 72.87p | 74.25p | 72.87p | 73.00p | 110131 |
08/12/2016 | 72.87p | 73.75p | 72.66p | 72.87p | 412931 |
07/12/2016 | 72.75p | 73.50p | 72.50p | 72.75p | 374683 |
06/12/2016 | 72.50p | 73.00p | 72.38p | 72.50p | 238496 |
05/12/2016 | 72.13p | 73.00p | 72.13p | 72.50p | 179230 |
02/12/2016 | 72.13p | 72.75p | 72.13p | 72.13p | 17292 |
01/12/2016 | 72.25p | 73.25p | 72.13p | 72.13p | 237264 |
30/11/2016 | 72.13p | 72.83p | 72.13p | 72.13p | 112098 |
29/11/2016 | 72.38p | 73.25p | 72.13p | 72.13p | 128975 |
28/11/2016 | 72.50p | 73.00p | 71.80p | 72.25p | 121814 |
25/11/2016 | 72.38p | 72.97p | 71.72p | 72.62p | 308964 |
24/11/2016 | 72.13p | 72.45p | 71.43p | 72.13p | 102173 |
23/11/2016 | 72.25p | 72.98p | 71.43p | 72.38p | 279890 |
22/11/2016 | 73.12p | 73.50p | 71.75p | 72.50p | 220871 |
21/11/2016 | 74.00p | 74.71p | 72.83p | 73.37p | 234386 |
18/11/2016 | 73.37p | 75.50p | 72.60p | 74.00p | 160468 |
17/11/2016 | 74.00p | 74.00p | 72.00p | 73.37p | 176886 |
16/11/2016 | 75.00p | 75.00p | 73.00p | 74.00p | 153538 |
15/11/2016 | 77.00p | 77.11p | 74.10p | 75.00p | 332009 |
14/11/2016 | 78.00p | 78.49p | 77.00p | 77.50p | 529235 |
11/11/2016 | 79.50p | 79.67p | 77.05p | 77.38p | 454443 |
10/11/2016 | 79.37p | 81.50p | 78.95p | 80.25p | 472601 |
09/11/2016 | 79.25p | 80.00p | 78.22p | 79.00p | 232313 |
08/11/2016 | 80.87p | 82.00p | 80.87p | 81.00p | 218033 |
07/11/2016 | 80.75p | 81.50p | 80.75p | 80.75p | 231566 |
04/11/2016 | 80.75p | 80.78p | 80.05p | 80.25p | 98086 |
03/11/2016 | 81.25p | 81.60p | 80.00p | 80.75p | 199735 |
02/11/2016 | 82.75p | 83.00p | 80.50p | 81.25p | 265070 |
01/11/2016 | 82.50p | 83.24p | 82.50p | 83.00p | 540487 |
31/10/2016 | 82.00p | 82.99p | 81.88p | 82.50p | 345817 |
28/10/2016 | 82.00p | 83.00p | 81.86p | 82.25p | 102956 |
27/10/2016 | 81.50p | 82.50p | 81.50p | 82.00p | 247908 |
26/10/2016 | 81.75p | 82.22p | 80.91p | 81.50p | 171520 |
25/10/2016 | 81.50p | 82.50p | 80.91p | 81.75p | 263510 |
24/10/2016 | 81.50p | 82.44p | 81.10p | 81.50p | 258243 |
21/10/2016 | 81.50p | 82.25p | 80.60p | 81.50p | 377344 |
20/10/2016 | 80.75p | 82.00p | 80.00p | 81.38p | 372492 |
19/10/2016 | 80.37p | 81.00p | 79.85p | 80.50p | 323145 |
18/10/2016 | 79.50p | 81.36p | 79.00p | 80.25p | 480870 |
17/10/2016 | 79.12p | 80.12p | 78.75p | 79.50p | 457278 |
14/10/2016 | 78.63p | 79.50p | 78.10p | 78.87p | 370250 |
13/10/2016 | 78.87p | 79.48p | 77.75p | 78.63p | 512762 |
12/10/2016 | 78.25p | 79.98p | 78.25p | 79.00p | 489558 |
11/10/2016 | 77.00p | 79.00p | 76.80p | 78.25p | 541009 |
10/10/2016 | 76.38p | 78.00p | 76.20p | 77.00p | 1137016 |
07/10/2016 | 73.62p | 77.17p | 73.62p | 76.38p | 412366 |
06/10/2016 | 72.38p | 74.25p | 72.38p | 73.62p | 138669 |
05/10/2016 | 72.00p | 73.00p | 71.85p | 72.38p | 161469 |
04/10/2016 | 71.38p | 72.33p | 70.79p | 72.00p | 358526 |
03/10/2016 | 71.13p | 71.85p | 70.75p | 71.38p | 16522 |
30/09/2016 | 71.38p | 71.65p | 70.71p | 71.13p | 181028 |
29/09/2016 | 71.38p | 71.65p | 70.25p | 71.38p | 162615 |
28/09/2016 | 71.25p | 71.65p | 70.70p | 71.25p | 275135 |
27/09/2016 | 71.25p | 71.25p | 70.67p | 71.25p | 9650 |
26/09/2016 | 71.13p | 71.74p | 70.25p | 71.25p | 217702 |
23/09/2016 | 70.63p | 72.00p | 70.28p | 71.13p | 332269 |
22/09/2016 | 70.13p | 70.80p | 70.00p | 70.63p | 157931 |
21/09/2016 | 70.00p | 70.00p | 69.15p | 70.00p | 245929 |
20/09/2016 | 69.75p | 69.75p | 68.75p | 69.63p | 131201 |
19/09/2016 | 70.00p | 70.00p | 68.85p | 69.75p | 93753 |
16/09/2016 | 70.25p | 70.58p | 69.00p | 70.00p | 1177916 |
15/09/2016 | 70.00p | 70.25p | 69.00p | 70.25p | 39307 |
14/09/2016 | 69.88p | 70.00p | 69.00p | 70.00p | 76819 |
13/09/2016 | 70.00p | 70.30p | 69.00p | 69.88p | 46689 |
12/09/2016 | 70.25p | 70.48p | 69.00p | 70.00p | 159016 |
09/09/2016 | 70.88p | 71.28p | 70.19p | 70.75p | 45656 |
08/09/2016 | 70.63p | 71.25p | 70.05p | 70.75p | 82611 |
07/09/2016 | 70.63p | 70.80p | 69.74p | 70.63p | 7482 |
06/09/2016 | 71.00p | 71.14p | 69.00p | 70.63p | 123793 |
05/09/2016 | 71.00p | 71.59p | 70.10p | 71.00p | 60036 |
02/09/2016 | 71.13p | 72.00p | 70.10p | 71.50p | 257270 |
01/09/2016 | 71.13p | 71.79p | 70.09p | 71.13p | 108297 |
31/08/2016 | 71.25p | 71.99p | 70.09p | 71.13p | 122277 |
30/08/2016 | 71.25p | 72.00p | 70.00p | 71.25p | 168786 |
26/08/2016 | 71.50p | 72.00p | 70.00p | 71.25p | 52531 |
25/08/2016 | 71.50p | 72.25p | 70.92p | 71.50p | 46318 |
24/08/2016 | 70.88p | 72.09p | 70.50p | 71.25p | 82455 |
23/08/2016 | 70.00p | 71.00p | 69.71p | 70.88p | 330647 |
22/08/2016 | 70.00p | 70.10p | 70.00p | 70.00p | 95111 |
19/08/2016 | 70.13p | 70.30p | 70.05p | 70.25p | 26023 |
18/08/2016 | 70.13p | 70.20p | 69.84p | 70.13p | 37902 |
17/08/2016 | 70.13p | 70.50p | 68.25p | 70.13p | 37202 |
16/08/2016 | 70.13p | 70.20p | 69.83p | 70.13p | 50858 |
15/08/2016 | 70.00p | 70.20p | 69.50p | 70.13p | 127153 |
12/08/2016 | 70.00p | 70.25p | 69.60p | 70.00p | 286446 |
11/08/2016 | 70.25p | 70.48p | 69.75p | 70.13p | 214662 |
10/08/2016 | 70.25p | 70.50p | 70.05p | 70.25p | 271438 |
09/08/2016 | 68.25p | 70.25p | 68.12p | 70.25p | 898012 |
08/08/2016 | 65.63p | 70.00p | 65.63p | 68.12p | 861037 |
05/08/2016 | 65.63p | 66.00p | 65.51p | 65.63p | 104592 |
04/08/2016 | 65.75p | 65.75p | 65.38p | 65.63p | 90904 |
03/08/2016 | 65.63p | 66.00p | 65.59p | 65.75p | 95811 |
02/08/2016 | 65.75p | 66.00p | 65.40p | 65.63p | 93530 |
01/08/2016 | 65.63p | 66.07p | 65.55p | 65.88p | 169045 |
29/07/2016 | 65.63p | 66.25p | 65.01p | 65.63p | 119485 |
28/07/2016 | 65.63p | 66.02p | 65.19p | 65.63p | 159887 |
27/07/2016 | 65.63p | 66.25p | 65.63p | 65.63p | 234302 |
26/07/2016 | 65.75p | 66.22p | 65.00p | 65.63p | 153904 |
25/07/2016 | 65.75p | 66.49p | 65.75p | 65.75p | 164699 |
22/07/2016 | 65.75p | 66.06p | 65.00p | 65.75p | 70200 |
21/07/2016 | 66.00p | 66.75p | 65.00p | 65.75p | 226317 |
20/07/2016 | 66.00p | 66.00p | 65.25p | 66.00p | 121000 |
19/07/2016 | 66.00p | 66.00p | 65.94p | 66.00p | 6800 |
18/07/2016 | 66.25p | 66.50p | 65.50p | 66.00p | 60919 |
15/07/2016 | 67.25p | 67.37p | 66.25p | 66.25p | 447472 |
14/07/2016 | 67.75p | 68.00p | 67.00p | 67.50p | 100700 |
13/07/2016 | 68.75p | 69.50p | 67.00p | 67.87p | 50968 |
12/07/2016 | 69.00p | 69.80p | 68.00p | 68.75p | 135148 |
11/07/2016 | 67.50p | 69.98p | 67.15p | 69.00p | 149938 |
08/07/2016 | 67.00p | 67.90p | 66.15p | 67.00p | 45383 |
07/07/2016 | 67.00p | 67.90p | 66.00p | 67.00p | 102405 |
06/07/2016 | 66.87p | 67.98p | 66.33p | 66.87p | 46822 |
05/07/2016 | 66.87p | 68.00p | 66.87p | 66.87p | 35588 |
04/07/2016 | 66.25p | 67.98p | 65.88p | 66.87p | 46646 |
01/07/2016 | 64.00p | 67.00p | 63.75p | 66.25p | 140404 |
30/06/2016 | 64.00p | 65.00p | 63.50p | 64.00p | 30324 |
29/06/2016 | 63.25p | 65.00p | 62.50p | 64.00p | 162105 |
28/06/2016 | 61.25p | 65.00p | 61.25p | 63.25p | 64400 |
27/06/2016 | 61.25p | 62.00p | 60.50p | 61.25p | 137694 |
24/06/2016 | 59.00p | 62.00p | 58.02p | 61.00p | 86807 |
23/06/2016 | 61.00p | 62.00p | 60.84p | 61.62p | 46539 |
22/06/2016 | 61.00p | 62.00p | 60.25p | 61.00p | 55112 |
21/06/2016 | 61.00p | 62.00p | 60.00p | 61.00p | 10328 |
20/06/2016 | 61.00p | 61.75p | 60.00p | 61.00p | 108283 |
17/06/2016 | 61.00p | 61.00p | 60.00p | 61.00p | 20000 |
16/06/2016 | 61.00p | 61.10p | 60.00p | 61.00p | 33872 |
15/06/2016 | 61.50p | 61.50p | 61.15p | 61.50p | 23271 |
14/06/2016 | 61.50p | 61.50p | 61.00p | 61.50p | 12593 |
13/06/2016 | 61.50p | 61.95p | 61.00p | 61.50p | 38248 |
10/06/2016 | 61.75p | 62.00p | 61.00p | 61.50p | 125691 |
09/06/2016 | 61.75p | 63.00p | 61.25p | 61.75p | 61262 |
08/06/2016 | 62.00p | 62.10p | 61.50p | 61.75p | 213172 |
07/06/2016 | 62.00p | 62.20p | 61.50p | 62.00p | 77389 |
06/06/2016 | 61.75p | 62.33p | 61.01p | 62.00p | 70185 |
03/06/2016 | 61.75p | 62.24p | 61.00p | 61.75p | 17696 |
02/06/2016 | 61.25p | 62.25p | 61.17p | 61.50p | 81000 |
01/06/2016 | 61.25p | 61.98p | 60.03p | 61.25p | 60381 |
31/05/2016 | 61.00p | 61.99p | 60.03p | 61.25p | 129968 |
27/05/2016 | 61.00p | 61.90p | 61.00p | 61.00p | 5000 |
26/05/2016 | 61.00p | 61.99p | 59.50p | 61.00p | 20042 |
25/05/2016 | 61.00p | 61.00p | 59.50p | 61.00p | 8539 |
24/05/2016 | 61.00p | 61.00p | 59.50p | 61.00p | 324545 |
23/05/2016 | 61.87p | 62.15p | 60.50p | 61.62p | 3841 |
20/05/2016 | 62.00p | 63.17p | 61.87p | 61.87p | 8807 |
19/05/2016 | 62.25p | 62.25p | 60.53p | 62.00p | 9545 |
18/05/2016 | 62.50p | 62.50p | 61.52p | 62.50p | 3466 |
17/05/2016 | 62.50p | 62.80p | 61.52p | 62.50p | 19261 |
16/05/2016 | 61.75p | 62.37p | 61.50p | 62.37p | 51354 |
13/05/2016 | 62.00p | 62.70p | 61.50p | 62.00p | 12389 |
12/05/2016 | 62.00p | 62.78p | 61.22p | 62.00p | 38951 |
11/05/2016 | 62.00p | 62.90p | 61.00p | 62.00p | 33433 |
10/05/2016 | 62.00p | 62.00p | 61.00p | 62.00p | 80187 |
09/05/2016 | 61.00p | 63.00p | 60.15p | 62.00p | 34843 |
06/05/2016 | 61.00p | 61.62p | 60.15p | 61.00p | 21940 |
05/05/2016 | 60.62p | 61.00p | 60.62p | 61.00p | 0 |
04/05/2016 | 61.25p | 61.25p | 60.00p | 60.62p | 105750 |
03/05/2016 | 61.62p | 62.24p | 60.52p | 61.25p | 19079 |
29/04/2016 | 60.62p | 61.39p | 60.50p | 61.12p | 61635 |
28/04/2016 | 60.62p | 60.96p | 60.50p | 60.62p | 15135 |
27/04/2016 | 60.50p | 60.62p | 60.25p | 60.62p | 11329 |
26/04/2016 | 60.50p | 60.50p | 60.11p | 60.50p | 6431 |
25/04/2016 | 60.50p | 60.95p | 58.00p | 60.50p | 21150 |
22/04/2016 | 60.50p | 60.50p | 60.15p | 60.50p | 8364 |
21/04/2016 | 60.50p | 61.00p | 60.15p | 60.50p | 2786 |
20/04/2016 | 60.00p | 61.00p | 59.34p | 60.50p | 38350 |
19/04/2016 | 59.75p | 60.50p | 58.00p | 60.50p | 102985 |
18/04/2016 | 59.75p | 60.90p | 59.75p | 59.75p | 94500 |
15/04/2016 | 59.88p | 61.00p | 59.09p | 59.75p | 14730 |
14/04/2016 | 60.00p | 60.73p | 59.13p | 60.12p | 46494 |
13/04/2016 | 57.63p | 60.98p | 57.61p | 60.00p | 152078 |
12/04/2016 | 56.75p | 57.00p | 56.50p | 56.75p | 7531 |
11/04/2016 | 56.38p | 57.00p | 56.15p | 56.63p | 66258 |
08/04/2016 | 56.12p | 56.69p | 56.00p | 56.50p | 304116 |
07/04/2016 | 56.00p | 56.30p | 55.48p | 56.00p | 157395 |
06/04/2016 | 56.00p | 58.00p | 55.48p | 56.00p | 33697 |
05/04/2016 | 56.00p | 56.59p | 55.33p | 56.00p | 36009 |
04/04/2016 | 56.25p | 58.00p | 55.87p | 56.38p | 220345 |
01/04/2016 | 56.12p | 58.00p | 55.50p | 56.25p | 108338 |
31/03/2016 | 56.38p | 56.52p | 56.00p | 56.38p | 20226 |
30/03/2016 | 56.25p | 56.38p | 56.00p | 56.38p | 61733 |
29/03/2016 | 56.25p | 56.25p | 55.75p | 56.25p | 48900 |
24/03/2016 | 56.12p | 56.25p | 55.50p | 56.25p | 126635 |
23/03/2016 | 56.63p | 56.63p | 55.50p | 56.12p | 93788 |
22/03/2016 | 56.88p | 56.88p | 56.00p | 56.63p | 23650 |
21/03/2016 | 56.88p | 58.00p | 56.38p | 56.88p | 10000 |
18/03/2016 | 57.25p | 57.50p | 56.63p | 56.88p | 0 |
17/03/2016 | 57.25p | 57.50p | 56.50p | 57.50p | 29268 |
16/03/2016 | 57.13p | 57.25p | 56.42p | 57.25p | 9976 |
15/03/2016 | 57.13p | 57.13p | 56.50p | 57.13p | 42402 |
14/03/2016 | 57.38p | 57.38p | 57.38p | 57.38p | 11000 |
11/03/2016 | 57.38p | 57.38p | 56.22p | 57.38p | 20000 |
10/03/2016 | 57.38p | 58.00p | 56.27p | 57.38p | 10313 |
09/03/2016 | 57.50p | 57.50p | 56.25p | 57.38p | 196310 |
08/03/2016 | 57.50p | 58.00p | 56.50p | 57.50p | 76690 |
*Close Price adjusted for both dividends and splits