Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/04/2017 | 78.26p | 78.81p | 77.70p | 78.10p | 4374350 |
06/04/2017 | 77.68p | 79.12p | 76.80p | 78.70p | 5003620 |
05/04/2017 | 78.16p | 78.22p | 76.98p | 77.80p | 4256050 |
04/04/2017 | 76.68p | 77.96p | 76.68p | 77.94p | 3236700 |
03/04/2017 | 77.56p | 77.68p | 76.16p | 77.40p | 4514840 |
31/03/2017 | 78.28p | 78.28p | 76.92p | 77.06p | 5560635 |
30/03/2017 | 77.28p | 77.72p | 76.28p | 77.72p | 5993830 |
29/03/2017 | 76.08p | 76.78p | 75.68p | 76.58p | 5305080 |
28/03/2017 | 75.58p | 76.50p | 75.14p | 76.50p | 5237060 |
27/03/2017 | 75.60p | 75.88p | 74.60p | 75.48p | 3575680 |
24/03/2017 | 76.00p | 76.34p | 74.86p | 76.32p | 7192650 |
23/03/2017 | 73.76p | 75.96p | 73.76p | 75.74p | 3543425 |
22/03/2017 | 73.68p | 74.34p | 72.50p | 74.26p | 4092205 |
21/03/2017 | 74.08p | 74.64p | 73.64p | 73.90p | 3092285 |
20/03/2017 | 73.96p | 74.54p | 73.36p | 74.32p | 2611615 |
17/03/2017 | 73.42p | 74.18p | 72.70p | 74.18p | 6175945 |
16/03/2017 | 72.92p | 73.36p | 72.60p | 73.32p | 2128130 |
15/03/2017 | 73.12p | 74.39p | 72.14p | 72.54p | 3377270 |
14/03/2017 | 73.92p | 74.02p | 72.38p | 74.02p | 2992530 |
13/03/2017 | 73.22p | 73.76p | 72.54p | 73.68p | 3025480 |
10/03/2017 | 72.72p | 73.14p | 72.44p | 73.00p | 2453210 |
09/03/2017 | 72.60p | 72.72p | 71.64p | 72.66p | 3856265 |
08/03/2017 | 71.64p | 72.24p | 70.82p | 71.92p | 2430815 |
07/03/2017 | 70.92p | 71.50p | 70.90p | 71.26p | 3115845 |
06/03/2017 | 71.88p | 72.20p | 70.88p | 71.28p | 2952065 |
03/03/2017 | 71.00p | 72.16p | 70.22p | 71.30p | 12036070 |
02/03/2017 | 73.56p | 73.56p | 71.38p | 71.50p | 5086285 |
01/03/2017 | 70.20p | 73.80p | 70.20p | 72.62p | 6968065 |
28/02/2017 | 70.92p | 71.00p | 69.94p | 70.36p | 3542285 |
27/02/2017 | 70.06p | 71.08p | 69.79p | 70.42p | 3681130 |
24/02/2017 | 69.76p | 70.98p | 69.32p | 69.70p | 2954350 |
23/02/2017 | 71.70p | 71.92p | 70.16p | 70.26p | 2871370 |
22/02/2017 | 71.14p | 71.42p | 70.58p | 71.06p | 4768925 |
21/02/2017 | 70.28p | 70.90p | 69.78p | 70.62p | 3009350 |
20/02/2017 | 70.06p | 70.83p | 69.86p | 70.34p | 1478365 |
17/02/2017 | 69.42p | 70.96p | 69.42p | 70.04p | 4111995 |
16/02/2017 | 71.08p | 71.08p | 70.04p | 70.40p | 2750000 |
15/02/2017 | 70.38p | 70.90p | 69.42p | 70.46p | 5379105 |
14/02/2017 | 69.66p | 70.42p | 69.28p | 69.90p | 3136005 |
13/02/2017 | 70.02p | 70.40p | 69.76p | 69.96p | 3012625 |
10/02/2017 | 70.46p | 70.88p | 69.86p | 70.20p | 3921440 |
09/02/2017 | 71.56p | 71.56p | 69.54p | 70.00p | 6251900 |
08/02/2017 | 70.90p | 71.58p | 70.24p | 71.08p | 3830240 |
07/02/2017 | 69.38p | 70.89p | 69.38p | 70.20p | 5742250 |
06/02/2017 | 72.00p | 72.58p | 70.14p | 70.24p | 7479260 |
03/02/2017 | 71.04p | 73.30p | 70.89p | 72.96p | 15450295 |
02/02/2017 | 69.90p | 71.40p | 69.84p | 71.04p | 5048785 |
01/02/2017 | 69.02p | 70.32p | 69.02p | 70.10p | 6099450 |
31/01/2017 | 68.44p | 69.76p | 68.40p | 69.46p | 4441845 |
30/01/2017 | 69.24p | 69.24p | 68.28p | 68.68p | 4453460 |
27/01/2017 | 69.58p | 69.58p | 68.38p | 68.56p | 4170430 |
26/01/2017 | 68.70p | 69.36p | 68.54p | 68.94p | 3189245 |
25/01/2017 | 69.98p | 69.98p | 68.74p | 69.04p | 4757315 |
24/01/2017 | 69.20p | 69.60p | 68.12p | 69.02p | 5082430 |
23/01/2017 | 69.00p | 69.30p | 68.28p | 68.82p | 3078640 |
20/01/2017 | 69.34p | 70.44p | 69.04p | 69.30p | 4689020 |
19/01/2017 | 70.28p | 70.62p | 69.58p | 70.34p | 3624125 |
18/01/2017 | 69.90p | 70.92p | 69.56p | 70.64p | 7129155 |
17/01/2017 | 69.96p | 70.20p | 69.16p | 69.96p | 6200540 |
16/01/2017 | 70.64p | 71.47p | 69.30p | 69.96p | 7029140 |
13/01/2017 | 70.88p | 71.34p | 69.68p | 71.00p | 9015505 |
12/01/2017 | 69.40p | 71.58p | 67.46p | 70.00p | 18319950 |
11/01/2017 | 65.60p | 65.82p | 64.78p | 65.08p | 4178965 |
10/01/2017 | 66.00p | 66.00p | 64.58p | 65.18p | 6193170 |
09/01/2017 | 63.64p | 65.98p | 63.40p | 65.74p | 11839755 |
06/01/2017 | 63.50p | 63.80p | 62.92p | 63.10p | 5367195 |
05/01/2017 | 62.88p | 63.84p | 62.34p | 63.16p | 9324040 |
04/01/2017 | 64.00p | 64.42p | 62.71p | 62.86p | 6707160 |
03/01/2017 | 63.98p | 64.22p | 63.40p | 63.80p | 4463225 |
30/12/2016 | 64.00p | 64.00p | 63.22p | 63.58p | 1745855 |
29/12/2016 | 63.44p | 64.49p | 63.44p | 64.00p | 2794455 |
28/12/2016 | 63.12p | 64.32p | 63.04p | 64.26p | 7232595 |
23/12/2016 | 63.94p | 64.52p | 63.00p | 63.14p | 1571400 |
22/12/2016 | 65.00p | 65.00p | 63.62p | 64.58p | 9678985 |
21/12/2016 | 63.00p | 64.32p | 63.00p | 64.32p | 5570000 |
20/12/2016 | 63.28p | 64.42p | 62.18p | 63.46p | 5036280 |
19/12/2016 | 64.42p | 64.42p | 62.64p | 63.18p | 6122115 |
16/12/2016 | 63.82p | 64.94p | 63.48p | 64.02p | 6297110 |
15/12/2016 | 63.44p | 64.46p | 58.50p | 64.38p | 16610435 |
14/12/2016 | 66.20p | 67.12p | 60.49p | 62.72p | 16980956 |
13/12/2016 | 66.22p | 67.50p | 65.40p | 67.50p | 6978470 |
12/12/2016 | 66.18p | 66.90p | 64.76p | 65.10p | 3865725 |
09/12/2016 | 65.00p | 66.87p | 65.00p | 65.94p | 2891825 |
08/12/2016 | 66.58p | 67.22p | 65.36p | 66.08p | 3353425 |
07/12/2016 | 64.40p | 66.16p | 64.02p | 66.04p | 4324820 |
06/12/2016 | 66.46p | 66.94p | 64.78p | 65.40p | 5687695 |
05/12/2016 | 65.32p | 66.22p | 64.80p | 65.80p | 4745500 |
02/12/2016 | 65.30p | 65.68p | 64.00p | 65.14p | 4689390 |
01/12/2016 | 66.62p | 67.35p | 64.40p | 65.06p | 7105455 |
30/11/2016 | 68.02p | 68.02p | 65.46p | 66.60p | 11586130 |
29/11/2016 | 66.24p | 68.40p | 65.24p | 67.36p | 6894745 |
28/11/2016 | 66.00p | 67.48p | 62.52p | 66.50p | 5926415 |
25/11/2016 | 62.96p | 64.04p | 62.96p | 63.88p | 2661850 |
24/11/2016 | 63.52p | 63.52p | 62.52p | 62.92p | 2528425 |
23/11/2016 | 63.48p | 63.80p | 62.72p | 63.28p | 5615425 |
22/11/2016 | 61.84p | 63.20p | 61.36p | 63.04p | 3529250 |
21/11/2016 | 62.24p | 62.30p | 60.96p | 61.44p | 4993050 |
18/11/2016 | 62.08p | 62.84p | 61.95p | 62.36p | 3964150 |
17/11/2016 | 61.60p | 62.08p | 60.11p | 62.08p | 3469525 |
16/11/2016 | 61.12p | 61.84p | 60.84p | 61.84p | 3137700 |
15/11/2016 | 61.12p | 61.56p | 60.84p | 61.44p | 2933175 |
14/11/2016 | 61.60p | 61.68p | 60.52p | 60.72p | 4924200 |
11/11/2016 | 63.40p | 63.40p | 60.76p | 61.16p | 4102075 |
10/11/2016 | 63.92p | 65.10p | 62.68p | 63.00p | 6359000 |
09/11/2016 | 61.16p | 63.92p | 60.20p | 63.72p | 6676650 |
08/11/2016 | 62.88p | 62.89p | 62.40p | 62.84p | 4357275 |
07/11/2016 | 63.96p | 63.96p | 61.72p | 62.60p | 8560175 |
04/11/2016 | 62.80p | 63.57p | 62.28p | 62.72p | 9506500 |
03/11/2016 | 61.48p | 63.64p | 61.48p | 63.08p | 9349550 |
02/11/2016 | 60.68p | 62.00p | 60.68p | 61.80p | 5282150 |
01/11/2016 | 61.16p | 62.12p | 61.00p | 61.40p | 17764876 |
31/10/2016 | 61.24p | 61.46p | 60.44p | 60.76p | 5121375 |
28/10/2016 | 60.28p | 62.04p | 60.12p | 61.40p | 6453750 |
27/10/2016 | 61.72p | 61.92p | 60.40p | 60.68p | 5192700 |
26/10/2016 | 61.92p | 62.32p | 60.88p | 61.96p | 5815600 |
25/10/2016 | 62.44p | 63.00p | 62.12p | 62.36p | 5933575 |
24/10/2016 | 62.48p | 63.04p | 62.12p | 62.40p | 3352950 |
21/10/2016 | 62.00p | 62.80p | 62.00p | 62.44p | 8773525 |
20/10/2016 | 63.12p | 63.16p | 62.24p | 62.36p | 5660750 |
19/10/2016 | 63.00p | 63.36p | 62.07p | 62.96p | 3102400 |
18/10/2016 | 62.44p | 63.32p | 61.49p | 63.00p | 6840200 |
17/10/2016 | 62.68p | 62.68p | 61.20p | 61.44p | 6881250 |
14/10/2016 | 63.80p | 63.80p | 62.48p | 62.48p | 13249000 |
13/10/2016 | 63.24p | 63.76p | 62.56p | 63.48p | 7972275 |
12/10/2016 | 63.12p | 63.32p | 62.32p | 63.28p | 8530825 |
11/10/2016 | 62.92p | 62.96p | 62.24p | 62.96p | 11173375 |
10/10/2016 | 61.80p | 62.76p | 61.80p | 62.56p | 5622250 |
07/10/2016 | 63.24p | 63.92p | 61.44p | 62.08p | 12391200 |
06/10/2016 | 63.44p | 63.50p | 61.92p | 62.96p | 10056750 |
05/10/2016 | 61.68p | 63.92p | 61.30p | 62.92p | 12383150 |
04/10/2016 | 60.00p | 61.76p | 60.00p | 61.64p | 14071550 |
03/10/2016 | 59.28p | 60.20p | 58.52p | 60.08p | 5934725 |
30/09/2016 | 58.04p | 59.16p | 57.52p | 59.08p | 7202675 |
29/09/2016 | 58.40p | 59.16p | 58.34p | 59.00p | 24326950 |
28/09/2016 | 58.00p | 58.56p | 57.80p | 58.56p | 5866950 |
27/09/2016 | 58.00p | 58.04p | 57.28p | 57.92p | 4440100 |
26/09/2016 | 57.84p | 57.84p | 56.84p | 57.60p | 4533825 |
23/09/2016 | 57.36p | 57.88p | 57.36p | 57.76p | 7249900 |
22/09/2016 | 57.80p | 57.94p | 57.40p | 57.72p | 7222850 |
21/09/2016 | 57.72p | 57.84p | 57.39p | 57.40p | 7266175 |
20/09/2016 | 56.48p | 57.92p | 56.48p | 57.60p | 4125175 |
19/09/2016 | 57.24p | 57.64p | 56.52p | 56.72p | 10051100 |
16/09/2016 | 57.60p | 57.76p | 56.80p | 57.04p | 6873200 |
15/09/2016 | 56.16p | 57.40p | 55.80p | 57.40p | 77831328 |
14/09/2016 | 56.36p | 56.36p | 55.08p | 55.88p | 26807224 |
13/09/2016 | 56.80p | 57.72p | 54.92p | 56.00p | 33140400 |
12/09/2016 | 52.20p | 53.53p | 51.96p | 53.32p | 3430625 |
09/09/2016 | 53.04p | 53.44p | 52.32p | 52.48p | 3603025 |
08/09/2016 | 53.48p | 53.56p | 52.12p | 53.40p | 8300150 |
07/09/2016 | 53.40p | 53.60p | 51.93p | 53.20p | 2574900 |
06/09/2016 | 53.56p | 53.62p | 52.88p | 53.32p | 2353300 |
05/09/2016 | 52.92p | 53.20p | 52.48p | 52.88p | 2365425 |
02/09/2016 | 52.92p | 53.24p | 52.28p | 52.84p | 3449425 |
01/09/2016 | 52.12p | 52.72p | 51.65p | 52.60p | 3666675 |
31/08/2016 | 51.84p | 52.24p | 51.20p | 51.68p | 2944350 |
30/08/2016 | 51.92p | 52.44p | 51.64p | 52.00p | 3225525 |
26/08/2016 | 52.04p | 52.56p | 51.84p | 52.12p | 2290725 |
25/08/2016 | 52.48p | 52.48p | 50.84p | 52.16p | 2802775 |
24/08/2016 | 52.00p | 52.88p | 51.76p | 52.68p | 2634800 |
23/08/2016 | 52.28p | 52.46p | 51.68p | 52.20p | 1832725 |
22/08/2016 | 51.56p | 52.52p | 50.96p | 52.28p | 4408875 |
19/08/2016 | 51.28p | 52.40p | 51.27p | 51.92p | 2484525 |
18/08/2016 | 51.64p | 52.36p | 51.32p | 51.68p | 2657700 |
17/08/2016 | 51.48p | 51.80p | 51.06p | 51.52p | 2280575 |
16/08/2016 | 52.60p | 52.88p | 46.60p | 51.00p | 5826175 |
15/08/2016 | 52.52p | 52.92p | 51.60p | 52.84p | 2874225 |
12/08/2016 | 52.28p | 52.89p | 52.12p | 52.60p | 2834925 |
11/08/2016 | 52.24p | 52.68p | 51.52p | 52.48p | 3337475 |
10/08/2016 | 51.88p | 52.60p | 51.64p | 52.52p | 3549700 |
09/08/2016 | 52.52p | 52.60p | 51.76p | 52.32p | 2583800 |
08/08/2016 | 52.52p | 52.72p | 51.88p | 52.40p | 3457250 |
05/08/2016 | 52.04p | 52.28p | 51.60p | 52.08p | 5180075 |
04/08/2016 | 51.28p | 52.00p | 50.69p | 51.72p | 6891750 |
03/08/2016 | 51.04p | 51.28p | 50.04p | 51.04p | 4631600 |
02/08/2016 | 50.44p | 51.44p | 50.00p | 50.56p | 14433175 |
01/08/2016 | 50.36p | 50.56p | 49.76p | 50.32p | 13812475 |
29/07/2016 | 49.64p | 50.40p | 49.08p | 50.32p | 5746550 |
28/07/2016 | 49.36p | 50.60p | 49.36p | 49.72p | 10338800 |
27/07/2016 | 48.96p | 49.80p | 48.60p | 49.44p | 3695550 |
26/07/2016 | 49.36p | 49.52p | 48.52p | 48.88p | 3060375 |
25/07/2016 | 48.88p | 50.06p | 48.16p | 49.56p | 6098200 |
22/07/2016 | 48.72p | 49.12p | 47.96p | 48.48p | 2872650 |
21/07/2016 | 49.48p | 49.57p | 47.92p | 48.60p | 4409375 |
20/07/2016 | 47.00p | 49.48p | 46.80p | 49.12p | 6455075 |
19/07/2016 | 47.08p | 47.53p | 46.87p | 47.16p | 4597375 |
18/07/2016 | 46.96p | 47.72p | 46.92p | 47.32p | 2377950 |
15/07/2016 | 46.56p | 47.48p | 46.56p | 47.00p | 4539150 |
14/07/2016 | 47.00p | 47.94p | 46.84p | 47.12p | 6743800 |
13/07/2016 | 47.40p | 47.80p | 46.44p | 47.00p | 5164000 |
12/07/2016 | 47.40p | 48.12p | 46.64p | 47.36p | 6366500 |
11/07/2016 | 45.28p | 47.19p | 44.98p | 47.12p | 5920125 |
08/07/2016 | 43.40p | 44.56p | 43.26p | 44.56p | 3371100 |
07/07/2016 | 42.28p | 44.32p | 42.28p | 43.72p | 5922000 |
06/07/2016 | 42.64p | 43.72p | 41.68p | 42.32p | 12642000 |
05/07/2016 | 45.64p | 46.04p | 42.77p | 42.92p | 9030350 |
04/07/2016 | 46.08p | 46.68p | 45.36p | 45.72p | 4644400 |
01/07/2016 | 46.56p | 46.68p | 45.32p | 46.28p | 5264650 |
30/06/2016 | 43.92p | 46.32p | 43.32p | 46.12p | 9494050 |
29/06/2016 | 43.24p | 44.60p | 42.84p | 43.68p | 8249475 |
28/06/2016 | 42.56p | 43.32p | 41.68p | 42.72p | 9320175 |
*Close Price adjusted for both dividends and splits