Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/04/2017 | 64.75p | 65.65p | 62.50p | 63.25p | 14453684 |
11/04/2017 | 65.50p | 66.00p | 63.37p | 64.50p | 5301291 |
10/04/2017 | 64.25p | 66.00p | 63.00p | 65.50p | 4344771 |
07/04/2017 | 64.00p | 64.50p | 62.25p | 63.00p | 6565930 |
06/04/2017 | 64.50p | 66.85p | 63.00p | 63.75p | 7961273 |
05/04/2017 | 65.00p | 67.00p | 64.50p | 65.50p | 11172187 |
04/04/2017 | 61.00p | 65.00p | 61.00p | 64.75p | 7087625 |
03/04/2017 | 60.50p | 61.25p | 60.00p | 60.75p | 5159097 |
31/03/2017 | 60.50p | 61.00p | 58.67p | 61.00p | 5081992 |
30/03/2017 | 59.50p | 60.25p | 58.85p | 60.25p | 6919616 |
29/03/2017 | 58.50p | 60.00p | 56.50p | 59.25p | 4970191 |
28/03/2017 | 58.25p | 59.59p | 57.75p | 58.25p | 4522237 |
27/03/2017 | 60.75p | 61.75p | 57.25p | 58.00p | 7056772 |
24/03/2017 | 56.00p | 61.25p | 55.94p | 60.75p | 11275762 |
23/03/2017 | 51.50p | 56.00p | 51.14p | 56.00p | 9617542 |
22/03/2017 | 51.00p | 51.75p | 49.50p | 51.25p | 10748011 |
21/03/2017 | 55.00p | 55.00p | 45.00p | 50.25p | 23375646 |
20/03/2017 | 54.00p | 55.00p | 52.50p | 54.75p | 7726533 |
17/03/2017 | 55.00p | 55.00p | 53.22p | 54.00p | 6364056 |
16/03/2017 | 53.00p | 54.00p | 53.00p | 53.75p | 6871033 |
15/03/2017 | 53.00p | 54.75p | 52.25p | 53.50p | 8644784 |
14/03/2017 | 50.50p | 52.75p | 49.63p | 52.50p | 5783175 |
13/03/2017 | 50.00p | 50.25p | 49.25p | 49.75p | 5309793 |
10/03/2017 | 49.00p | 50.36p | 48.50p | 49.75p | 4116016 |
09/03/2017 | 49.75p | 49.75p | 48.00p | 48.25p | 2979216 |
08/03/2017 | 48.50p | 49.00p | 47.53p | 48.50p | 1642650 |
07/03/2017 | 48.50p | 49.91p | 48.00p | 48.50p | 3953912 |
06/03/2017 | 49.50p | 50.25p | 49.33p | 49.50p | 5806508 |
03/03/2017 | 50.00p | 50.26p | 49.00p | 49.50p | 4459901 |
02/03/2017 | 48.25p | 49.50p | 47.69p | 49.00p | 4216622 |
01/03/2017 | 47.50p | 48.25p | 46.25p | 47.25p | 5389436 |
28/02/2017 | 45.50p | 47.00p | 45.50p | 46.00p | 3523087 |
27/02/2017 | 47.75p | 47.75p | 45.60p | 46.50p | 4883824 |
24/02/2017 | 48.00p | 48.00p | 46.25p | 46.50p | 2986906 |
23/02/2017 | 48.00p | 48.00p | 46.00p | 46.75p | 4712691 |
22/02/2017 | 49.00p | 49.00p | 47.00p | 48.00p | 3643625 |
21/02/2017 | 47.75p | 48.50p | 46.50p | 48.25p | 4347076 |
20/02/2017 | 45.75p | 47.50p | 45.75p | 46.50p | 2017540 |
17/02/2017 | 45.50p | 47.13p | 45.50p | 46.75p | 3492591 |
16/02/2017 | 46.75p | 47.75p | 46.00p | 46.75p | 2111923 |
15/02/2017 | 47.00p | 48.00p | 46.00p | 47.25p | 3968948 |
14/02/2017 | 46.50p | 47.57p | 45.50p | 47.25p | 6887423 |
13/02/2017 | 43.75p | 47.75p | 43.75p | 47.00p | 8260533 |
10/02/2017 | 45.50p | 45.50p | 44.00p | 44.50p | 2778653 |
09/02/2017 | 43.00p | 46.00p | 42.69p | 45.00p | 5753151 |
08/02/2017 | 42.50p | 43.00p | 41.33p | 43.00p | 4276400 |
07/02/2017 | 40.50p | 42.20p | 40.50p | 41.75p | 2127569 |
06/02/2017 | 41.25p | 42.25p | 40.92p | 42.25p | 3235744 |
03/02/2017 | 40.00p | 41.75p | 40.00p | 41.50p | 2499328 |
02/02/2017 | 42.50p | 42.50p | 40.00p | 40.25p | 3894009 |
01/02/2017 | 40.00p | 42.07p | 39.36p | 41.00p | 35104520 |
31/01/2017 | 38.00p | 40.20p | 38.00p | 39.50p | 4957107 |
30/01/2017 | 39.00p | 40.00p | 37.94p | 39.25p | 2856843 |
27/01/2017 | 39.00p | 39.70p | 37.50p | 38.75p | 10723187 |
26/01/2017 | 40.50p | 40.50p | 39.50p | 39.50p | 750064 |
25/01/2017 | 40.50p | 40.50p | 39.75p | 39.75p | 6487539 |
24/01/2017 | 39.00p | 40.25p | 39.00p | 40.00p | 7583606 |
23/01/2017 | 40.50p | 40.50p | 39.00p | 39.25p | 1465080 |
20/01/2017 | 39.25p | 40.42p | 39.00p | 39.25p | 2707410 |
19/01/2017 | 39.75p | 39.75p | 38.87p | 39.25p | 1211038 |
18/01/2017 | 37.50p | 39.75p | 37.50p | 39.25p | 2314661 |
17/01/2017 | 40.00p | 40.00p | 37.63p | 37.75p | 2362621 |
16/01/2017 | 40.00p | 40.00p | 38.07p | 39.00p | 2857029 |
13/01/2017 | 40.25p | 40.50p | 39.25p | 39.50p | 2093214 |
12/01/2017 | 39.75p | 40.75p | 39.36p | 40.25p | 1981873 |
11/01/2017 | 41.50p | 41.50p | 39.50p | 40.00p | 2502359 |
10/01/2017 | 41.50p | 41.50p | 39.02p | 40.75p | 2566475 |
09/01/2017 | 41.00p | 42.75p | 40.25p | 40.25p | 4101165 |
06/01/2017 | 39.00p | 41.00p | 38.75p | 40.50p | 3765707 |
05/01/2017 | 39.00p | 40.50p | 38.66p | 39.75p | 5656341 |
04/01/2017 | 37.50p | 39.63p | 37.50p | 39.25p | 4693427 |
03/01/2017 | 39.00p | 39.00p | 37.07p | 37.75p | 2969726 |
30/12/2016 | 37.50p | 38.00p | 37.50p | 38.00p | 618870 |
29/12/2016 | 37.75p | 37.75p | 37.46p | 37.50p | 846473 |
28/12/2016 | 39.00p | 39.00p | 37.25p | 37.50p | 1921193 |
23/12/2016 | 37.75p | 37.75p | 37.22p | 37.75p | 1073311 |
22/12/2016 | 38.00p | 38.00p | 37.31p | 37.75p | 1728143 |
21/12/2016 | 37.75p | 37.88p | 37.25p | 37.75p | 1860673 |
20/12/2016 | 38.00p | 38.53p | 37.26p | 38.00p | 5595959 |
19/12/2016 | 37.25p | 38.00p | 37.25p | 38.00p | 1415071 |
16/12/2016 | 38.50p | 38.50p | 37.60p | 38.00p | 1884153 |
15/12/2016 | 37.50p | 38.25p | 37.00p | 38.00p | 2182221 |
14/12/2016 | 39.00p | 39.23p | 36.82p | 37.75p | 10091646 |
13/12/2016 | 36.00p | 36.05p | 34.75p | 35.00p | 1503793 |
12/12/2016 | 34.00p | 35.75p | 34.00p | 35.25p | 2008569 |
09/12/2016 | 36.00p | 36.00p | 34.75p | 35.50p | 674726 |
08/12/2016 | 36.00p | 36.00p | 34.75p | 35.50p | 1555405 |
07/12/2016 | 36.00p | 36.00p | 34.89p | 35.00p | 1459856 |
06/12/2016 | 35.00p | 35.80p | 34.70p | 35.00p | 1466922 |
05/12/2016 | 33.50p | 34.80p | 33.50p | 34.25p | 579876 |
02/12/2016 | 34.00p | 34.75p | 33.25p | 34.25p | 964829 |
01/12/2016 | 35.00p | 35.00p | 33.55p | 34.50p | 839705 |
30/11/2016 | 35.00p | 35.72p | 33.00p | 34.25p | 1909107 |
29/11/2016 | 35.00p | 36.34p | 35.00p | 35.25p | 1814959 |
28/11/2016 | 37.25p | 37.50p | 35.24p | 35.25p | 2427766 |
25/11/2016 | 36.50p | 37.39p | 35.50p | 36.00p | 1255271 |
24/11/2016 | 37.00p | 37.00p | 36.00p | 36.25p | 1748286 |
23/11/2016 | 36.00p | 36.50p | 36.00p | 36.50p | 2296150 |
22/11/2016 | 36.25p | 36.75p | 35.16p | 36.00p | 2776463 |
21/11/2016 | 36.00p | 36.87p | 35.18p | 36.25p | 5141692 |
18/11/2016 | 32.00p | 36.25p | 32.00p | 35.75p | 7174956 |
17/11/2016 | 31.00p | 33.80p | 31.00p | 32.50p | 4992810 |
16/11/2016 | 31.00p | 31.50p | 29.75p | 31.00p | 3821988 |
15/11/2016 | 29.50p | 30.25p | 29.50p | 30.00p | 696160 |
14/11/2016 | 31.00p | 31.00p | 29.50p | 29.50p | 1241566 |
11/11/2016 | 30.00p | 30.50p | 29.75p | 29.75p | 1109554 |
10/11/2016 | 30.50p | 31.00p | 30.25p | 30.25p | 1119031 |
09/11/2016 | 30.00p | 30.62p | 29.00p | 30.00p | 1712376 |
08/11/2016 | 31.00p | 31.00p | 30.00p | 30.50p | 1226975 |
07/11/2016 | 30.00p | 31.25p | 30.00p | 30.50p | 1646687 |
04/11/2016 | 30.50p | 31.75p | 30.25p | 30.75p | 2323457 |
03/11/2016 | 30.00p | 30.92p | 29.82p | 30.75p | 1313451 |
02/11/2016 | 31.00p | 31.00p | 29.49p | 30.00p | 1178564 |
01/11/2016 | 29.50p | 30.25p | 29.50p | 29.50p | 1131809 |
31/10/2016 | 30.75p | 30.75p | 29.75p | 29.75p | 4576818 |
28/10/2016 | 30.00p | 31.00p | 29.50p | 29.50p | 4629262 |
27/10/2016 | 30.25p | 30.25p | 29.25p | 29.75p | 931102 |
26/10/2016 | 31.00p | 31.00p | 29.50p | 29.50p | 1881816 |
25/10/2016 | 31.50p | 31.50p | 29.66p | 30.25p | 1260161 |
24/10/2016 | 31.25p | 31.25p | 30.25p | 30.50p | 1583956 |
21/10/2016 | 30.00p | 31.28p | 30.00p | 31.00p | 636515 |
20/10/2016 | 30.50p | 31.50p | 30.50p | 31.25p | 2001929 |
19/10/2016 | 30.00p | 31.75p | 30.00p | 31.50p | 2262079 |
18/10/2016 | 30.25p | 31.12p | 30.00p | 31.00p | 1717861 |
17/10/2016 | 30.00p | 30.80p | 29.12p | 30.50p | 1591438 |
14/10/2016 | 28.75p | 29.93p | 28.56p | 29.25p | 2167721 |
13/10/2016 | 30.00p | 31.00p | 28.70p | 29.00p | 2244752 |
12/10/2016 | 30.75p | 31.00p | 30.50p | 30.75p | 836134 |
11/10/2016 | 30.75p | 32.00p | 30.13p | 30.25p | 2104915 |
10/10/2016 | 30.75p | 31.50p | 30.17p | 30.75p | 1638169 |
07/10/2016 | 32.00p | 32.00p | 30.13p | 31.25p | 1267650 |
06/10/2016 | 30.75p | 31.50p | 30.57p | 31.00p | 774194 |
05/10/2016 | 32.00p | 32.00p | 30.75p | 31.00p | 673274 |
04/10/2016 | 31.00p | 31.75p | 30.88p | 31.25p | 2506987 |
03/10/2016 | 31.00p | 31.50p | 30.50p | 30.75p | 968187 |
30/09/2016 | 30.50p | 31.10p | 29.61p | 30.50p | 2344812 |
29/09/2016 | 31.00p | 31.50p | 30.75p | 30.75p | 1266566 |
28/09/2016 | 31.50p | 31.63p | 30.97p | 31.00p | 3319290 |
27/09/2016 | 31.75p | 31.75p | 30.50p | 31.50p | 2029095 |
26/09/2016 | 30.25p | 31.78p | 30.25p | 30.25p | 3201925 |
23/09/2016 | 30.00p | 32.00p | 30.00p | 31.50p | 2234607 |
22/09/2016 | 30.50p | 32.25p | 30.18p | 30.50p | 3462912 |
21/09/2016 | 30.50p | 31.75p | 30.50p | 31.75p | 5412034 |
20/09/2016 | 29.25p | 32.00p | 29.25p | 31.00p | 6590607 |
19/09/2016 | 27.25p | 30.52p | 27.25p | 30.00p | 13961750 |
16/09/2016 | 27.50p | 28.53p | 27.00p | 28.50p | 2651240 |
15/09/2016 | 27.25p | 27.50p | 26.13p | 27.25p | 1398951 |
14/09/2016 | 27.75p | 28.20p | 26.00p | 27.00p | 5130502 |
13/09/2016 | 29.75p | 30.50p | 27.50p | 28.00p | 9934739 |
12/09/2016 | 28.00p | 28.63p | 26.98p | 28.25p | 3042935 |
09/09/2016 | 26.75p | 28.50p | 26.50p | 28.00p | 4020994 |
08/09/2016 | 26.75p | 27.00p | 26.69p | 27.00p | 2232620 |
07/09/2016 | 26.50p | 26.88p | 26.50p | 26.75p | 1296558 |
06/09/2016 | 26.75p | 27.00p | 26.50p | 26.50p | 1133582 |
05/09/2016 | 26.25p | 26.94p | 26.25p | 26.75p | 677172 |
02/09/2016 | 26.00p | 26.50p | 25.50p | 26.50p | 1356861 |
01/09/2016 | 25.75p | 26.25p | 25.50p | 25.75p | 1901706 |
31/08/2016 | 26.50p | 26.50p | 25.25p | 25.75p | 1199068 |
30/08/2016 | 25.00p | 26.24p | 25.00p | 25.75p | 1961154 |
26/08/2016 | 25.50p | 26.50p | 25.20p | 26.50p | 2539932 |
25/08/2016 | 26.50p | 26.50p | 24.25p | 25.50p | 2688724 |
24/08/2016 | 27.00p | 27.00p | 25.25p | 25.50p | 1818171 |
23/08/2016 | 28.00p | 28.00p | 26.25p | 26.50p | 952206 |
22/08/2016 | 28.25p | 28.25p | 26.75p | 27.00p | 1474110 |
19/08/2016 | 28.25p | 28.25p | 27.25p | 27.25p | 677444 |
18/08/2016 | 28.00p | 28.00p | 27.25p | 28.00p | 1034678 |
17/08/2016 | 28.25p | 28.25p | 27.25p | 27.25p | 702481 |
16/08/2016 | 27.75p | 28.25p | 27.43p | 28.00p | 1679247 |
15/08/2016 | 27.00p | 28.00p | 27.00p | 27.75p | 2493209 |
12/08/2016 | 27.50p | 27.50p | 26.59p | 27.25p | 2083880 |
11/08/2016 | 28.25p | 28.28p | 26.50p | 27.50p | 1973230 |
10/08/2016 | 28.25p | 28.25p | 27.14p | 27.75p | 1902338 |
09/08/2016 | 27.50p | 28.25p | 26.98p | 28.00p | 4513942 |
08/08/2016 | 25.50p | 27.25p | 25.25p | 27.25p | 3078792 |
05/08/2016 | 25.50p | 25.50p | 25.00p | 25.50p | 1161231 |
04/08/2016 | 24.50p | 25.50p | 24.50p | 25.25p | 2116768 |
03/08/2016 | 25.00p | 25.50p | 24.33p | 25.50p | 2021341 |
02/08/2016 | 24.25p | 25.00p | 24.00p | 24.25p | 1351134 |
01/08/2016 | 24.25p | 25.44p | 24.25p | 24.50p | 2625313 |
29/07/2016 | 24.25p | 24.74p | 23.64p | 24.25p | 2399862 |
28/07/2016 | 23.25p | 23.75p | 22.88p | 23.75p | 3008008 |
27/07/2016 | 23.50p | 23.50p | 22.50p | 22.50p | 2619505 |
26/07/2016 | 23.50p | 23.50p | 22.50p | 22.75p | 1542522 |
25/07/2016 | 22.00p | 24.20p | 22.00p | 23.00p | 6038487 |
22/07/2016 | 22.00p | 23.31p | 22.00p | 23.00p | 6022484 |
21/07/2016 | 21.50p | 24.81p | 21.50p | 21.50p | 6949805 |
20/07/2016 | 19.50p | 22.50p | 19.00p | 22.00p | 13992450 |
19/07/2016 | 18.00p | 18.87p | 17.50p | 17.75p | 2329293 |
18/07/2016 | 17.75p | 18.00p | 17.00p | 17.75p | 5349313 |
15/07/2016 | 18.00p | 18.00p | 17.25p | 17.38p | 691128 |
14/07/2016 | 17.00p | 18.00p | 16.94p | 17.50p | 851059 |
13/07/2016 | 17.50p | 17.75p | 17.00p | 17.38p | 3007637 |
12/07/2016 | 17.00p | 17.75p | 16.94p | 17.25p | 3715557 |
11/07/2016 | 16.50p | 17.75p | 16.50p | 17.50p | 715682 |
08/07/2016 | 16.75p | 17.00p | 16.50p | 16.50p | 716207 |
07/07/2016 | 16.75p | 17.38p | 16.50p | 16.88p | 1428299 |
06/07/2016 | 17.00p | 17.00p | 16.50p | 16.75p | 396412 |
05/07/2016 | 17.25p | 17.25p | 16.92p | 17.00p | 115073 |
04/07/2016 | 18.00p | 18.00p | 16.75p | 17.25p | 725550 |
01/07/2016 | 17.00p | 17.50p | 16.50p | 17.25p | 2130317 |
*Close Price adjusted for both dividends and splits