Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2016 | 93.25p | 93.50p | 91.00p | 91.00p | 188358 |
13/06/2016 | 93.50p | 94.55p | 91.75p | 92.50p | 252838 |
10/06/2016 | 94.25p | 95.23p | 93.42p | 94.25p | 206201 |
09/06/2016 | 94.00p | 95.50p | 94.00p | 94.63p | 92492 |
08/06/2016 | 94.75p | 95.00p | 93.81p | 94.75p | 186230 |
07/06/2016 | 94.00p | 94.75p | 93.56p | 94.38p | 254515 |
06/06/2016 | 92.00p | 94.00p | 92.00p | 94.00p | 161162 |
03/06/2016 | 90.75p | 92.00p | 90.44p | 91.75p | 444514 |
02/06/2016 | 89.50p | 91.75p | 89.50p | 91.50p | 277967 |
01/06/2016 | 90.00p | 91.50p | 89.85p | 90.25p | 191744 |
31/05/2016 | 92.00p | 92.00p | 89.25p | 89.75p | 331246 |
27/05/2016 | 92.00p | 92.00p | 91.00p | 91.50p | 316217 |
26/05/2016 | 92.00p | 92.50p | 91.40p | 91.62p | 280183 |
25/05/2016 | 91.25p | 92.25p | 91.25p | 91.50p | 299394 |
24/05/2016 | 91.50p | 92.50p | 91.30p | 91.50p | 150658 |
23/05/2016 | 91.00p | 92.35p | 91.00p | 91.50p | 233978 |
20/05/2016 | 91.25p | 92.50p | 91.00p | 92.50p | 213944 |
19/05/2016 | 92.50p | 93.71p | 91.39p | 91.87p | 221919 |
18/05/2016 | 94.50p | 96.00p | 93.77p | 94.00p | 187619 |
17/05/2016 | 96.25p | 96.25p | 94.77p | 95.63p | 269305 |
16/05/2016 | 95.86p | 96.24p | 95.20p | 95.88p | 195583 |
13/05/2016 | 95.75p | 96.04p | 95.26p | 96.00p | 111691 |
12/05/2016 | 96.00p | 96.50p | 95.33p | 95.88p | 211031 |
11/05/2016 | 95.50p | 96.24p | 94.50p | 96.00p | 135224 |
10/05/2016 | 96.00p | 96.19p | 94.75p | 95.50p | 247364 |
09/05/2016 | 95.00p | 95.50p | 93.75p | 94.75p | 264540 |
06/05/2016 | 94.50p | 95.50p | 93.50p | 94.25p | 144630 |
05/05/2016 | 95.75p | 96.13p | 94.50p | 95.00p | 353044 |
04/05/2016 | 97.25p | 97.75p | 95.50p | 95.50p | 155706 |
03/05/2016 | 97.75p | 98.41p | 97.00p | 98.00p | 252325 |
29/04/2016 | 97.75p | 98.19p | 97.75p | 98.00p | 237184 |
28/04/2016 | 97.75p | 98.39p | 97.50p | 97.75p | 222144 |
27/04/2016 | 98.00p | 98.49p | 97.50p | 97.50p | 227536 |
26/04/2016 | 98.00p | 99.20p | 97.25p | 98.37p | 434288 |
25/04/2016 | 97.25p | 98.75p | 97.25p | 97.87p | 355962 |
22/04/2016 | 98.50p | 98.50p | 97.39p | 98.00p | 359188 |
21/04/2016 | 97.25p | 99.00p | 97.25p | 98.25p | 189189 |
20/04/2016 | 96.25p | 98.00p | 95.50p | 98.00p | 464290 |
19/04/2016 | 96.50p | 98.00p | 95.75p | 97.00p | 230760 |
18/04/2016 | 96.50p | 96.90p | 95.60p | 95.88p | 257746 |
15/04/2016 | 97.50p | 97.75p | 96.00p | 96.63p | 336444 |
14/04/2016 | 95.00p | 97.17p | 94.51p | 96.63p | 305911 |
13/04/2016 | 93.00p | 95.00p | 93.00p | 94.50p | 369346 |
12/04/2016 | 92.50p | 93.00p | 91.32p | 92.62p | 208752 |
11/04/2016 | 92.50p | 92.50p | 91.25p | 92.12p | 318719 |
08/04/2016 | 92.50p | 92.75p | 91.00p | 91.87p | 233565 |
07/04/2016 | 92.50p | 92.55p | 90.75p | 91.50p | 269254 |
06/04/2016 | 91.00p | 92.50p | 90.86p | 92.50p | 377397 |
05/04/2016 | 93.00p | 93.00p | 91.00p | 92.12p | 513512 |
04/04/2016 | 92.75p | 93.40p | 92.00p | 92.37p | 188032 |
01/04/2016 | 92.00p | 93.50p | 91.89p | 93.50p | 397809 |
31/03/2016 | 93.50p | 93.74p | 91.75p | 93.50p | 489407 |
30/03/2016 | 92.00p | 93.00p | 91.00p | 92.75p | 706114 |
29/03/2016 | 92.50p | 92.50p | 91.25p | 92.12p | 444136 |
24/03/2016 | 92.00p | 92.49p | 91.00p | 91.00p | 438168 |
23/03/2016 | 92.50p | 92.50p | 90.85p | 91.25p | 369815 |
22/03/2016 | 92.50p | 92.50p | 90.50p | 91.75p | 277902 |
21/03/2016 | 92.50p | 92.75p | 91.00p | 92.00p | 570342 |
18/03/2016 | 92.50p | 92.75p | 91.61p | 92.50p | 312630 |
17/03/2016 | 91.25p | 92.75p | 90.45p | 92.25p | 362593 |
16/03/2016 | 90.25p | 91.18p | 90.25p | 90.50p | 444094 |
15/03/2016 | 90.75p | 91.00p | 89.88p | 90.75p | 392472 |
14/03/2016 | 90.50p | 91.10p | 90.00p | 91.00p | 389073 |
11/03/2016 | 89.50p | 90.50p | 88.75p | 90.00p | 463575 |
10/03/2016 | 89.00p | 89.00p | 87.25p | 88.75p | 557794 |
09/03/2016 | 90.00p | 90.00p | 88.99p | 90.00p | 288430 |
08/03/2016 | 89.50p | 90.43p | 88.25p | 90.00p | 437400 |
07/03/2016 | 89.00p | 89.75p | 87.80p | 89.75p | 455132 |
04/03/2016 | 88.00p | 89.15p | 86.88p | 88.25p | 494080 |
03/03/2016 | 87.00p | 87.75p | 86.00p | 87.00p | 678174 |
02/03/2016 | 86.00p | 86.00p | 84.88p | 85.50p | 428972 |
01/03/2016 | 85.50p | 85.50p | 83.75p | 85.37p | 388530 |
29/02/2016 | 85.00p | 86.30p | 83.50p | 83.50p | 428331 |
26/02/2016 | 85.99p | 86.86p | 85.00p | 86.25p | 277827 |
25/02/2016 | 85.50p | 86.63p | 84.80p | 85.25p | 270419 |
24/02/2016 | 87.00p | 87.00p | 85.50p | 85.50p | 189511 |
23/02/2016 | 86.00p | 87.00p | 85.00p | 86.25p | 358601 |
22/02/2016 | 83.50p | 85.75p | 82.33p | 85.00p | 309206 |
19/02/2016 | 81.50p | 81.50p | 80.69p | 81.38p | 166391 |
18/02/2016 | 81.00p | 82.30p | 80.44p | 81.00p | 489468 |
17/02/2016 | 81.50p | 82.38p | 80.00p | 81.50p | 182519 |
16/02/2016 | 81.50p | 82.30p | 79.50p | 81.00p | 380200 |
15/02/2016 | 81.00p | 81.50p | 79.50p | 79.50p | 251551 |
12/02/2016 | 79.50p | 80.50p | 78.29p | 78.75p | 288929 |
11/02/2016 | 79.50p | 79.50p | 77.50p | 78.75p | 206080 |
10/02/2016 | 79.00p | 80.25p | 79.00p | 79.62p | 286608 |
09/02/2016 | 79.00p | 80.08p | 78.25p | 79.50p | 425185 |
08/02/2016 | 80.00p | 81.00p | 78.70p | 80.00p | 317601 |
05/02/2016 | 81.00p | 81.99p | 80.87p | 81.00p | 354208 |
04/02/2016 | 78.75p | 81.50p | 78.56p | 81.50p | 355099 |
03/02/2016 | 78.00p | 78.50p | 77.38p | 78.00p | 611917 |
02/02/2016 | 78.00p | 78.50p | 76.02p | 78.00p | 472490 |
01/02/2016 | 77.00p | 77.99p | 77.00p | 77.00p | 168327 |
29/01/2016 | 77.00p | 78.00p | 76.50p | 76.50p | 364113 |
28/01/2016 | 76.50p | 76.50p | 75.00p | 75.00p | 280063 |
27/01/2016 | 75.00p | 75.70p | 74.00p | 75.00p | 177739 |
26/01/2016 | 75.00p | 75.50p | 74.50p | 74.87p | 417079 |
25/01/2016 | 77.00p | 77.00p | 76.00p | 76.50p | 277144 |
22/01/2016 | 76.50p | 77.75p | 76.00p | 76.25p | 233819 |
21/01/2016 | 75.00p | 75.50p | 72.94p | 75.00p | 477920 |
20/01/2016 | 74.25p | 75.25p | 73.00p | 73.00p | 524540 |
19/01/2016 | 76.00p | 77.25p | 75.52p | 77.25p | 427038 |
18/01/2016 | 75.50p | 76.59p | 74.51p | 75.00p | 258562 |
15/01/2016 | 77.75p | 78.96p | 75.00p | 75.25p | 749197 |
14/01/2016 | 78.50p | 79.80p | 77.50p | 78.00p | 275452 |
13/01/2016 | 80.50p | 82.00p | 79.50p | 79.75p | 287058 |
12/01/2016 | 81.75p | 81.75p | 78.50p | 79.75p | 334119 |
11/01/2016 | 80.25p | 81.50p | 79.00p | 81.00p | 259205 |
08/01/2016 | 82.50p | 82.50p | 81.51p | 81.88p | 237007 |
07/01/2016 | 82.25p | 82.88p | 80.50p | 81.75p | 532873 |
06/01/2016 | 84.25p | 86.00p | 83.52p | 84.75p | 295511 |
05/01/2016 | 86.25p | 86.30p | 84.03p | 86.25p | 125983 |
04/01/2016 | 85.75p | 87.12p | 84.25p | 85.75p | 247931 |
31/12/2015 | 87.50p | 88.50p | 86.25p | 87.12p | 29453 |
30/12/2015 | 86.25p | 88.47p | 86.25p | 86.25p | 41540 |
29/12/2015 | 87.00p | 89.50p | 86.50p | 87.50p | 128733 |
24/12/2015 | 89.25p | 89.25p | 86.50p | 87.63p | 98393 |
23/12/2015 | 89.00p | 89.50p | 87.21p | 88.00p | 222558 |
22/12/2015 | 87.00p | 88.00p | 85.25p | 88.00p | 421058 |
21/12/2015 | 87.00p | 87.77p | 84.50p | 87.00p | 227762 |
18/12/2015 | 85.50p | 85.87p | 85.00p | 85.75p | 267440 |
17/12/2015 | 84.75p | 86.65p | 84.35p | 86.25p | 377999 |
16/12/2015 | 82.75p | 85.00p | 82.75p | 84.75p | 419155 |
15/12/2015 | 81.75p | 84.00p | 79.77p | 83.50p | 316936 |
14/12/2015 | 79.50p | 81.67p | 79.50p | 79.75p | 613493 |
11/12/2015 | 83.75p | 84.00p | 79.00p | 79.25p | 361280 |
10/12/2015 | 84.25p | 86.00p | 83.25p | 83.50p | 338540 |
09/12/2015 | 85.75p | 86.50p | 84.02p | 84.63p | 427977 |
08/12/2015 | 84.50p | 85.75p | 84.25p | 85.00p | 356893 |
07/12/2015 | 87.75p | 88.93p | 84.00p | 84.75p | 466282 |
04/12/2015 | 88.00p | 89.47p | 87.00p | 87.00p | 345778 |
03/12/2015 | 88.50p | 89.68p | 87.71p | 88.75p | 284496 |
02/12/2015 | 89.50p | 89.75p | 88.27p | 89.38p | 181566 |
01/12/2015 | 90.50p | 90.50p | 87.78p | 88.50p | 295222 |
30/11/2015 | 89.00p | 89.45p | 87.98p | 88.00p | 317269 |
27/11/2015 | 89.50p | 91.25p | 89.00p | 89.75p | 424126 |
26/11/2015 | 90.50p | 92.10p | 90.00p | 90.25p | 284544 |
25/11/2015 | 93.00p | 93.00p | 91.00p | 91.00p | 367353 |
24/11/2015 | 93.25p | 93.25p | 92.25p | 93.00p | 180839 |
23/11/2015 | 93.00p | 93.10p | 91.75p | 92.50p | 223184 |
20/11/2015 | 93.25p | 93.50p | 91.50p | 93.00p | 262824 |
19/11/2015 | 92.00p | 93.75p | 91.61p | 93.75p | 277947 |
18/11/2015 | 92.47p | 93.00p | 90.82p | 92.25p | 203445 |
17/11/2015 | 93.00p | 93.25p | 91.25p | 93.25p | 374473 |
16/11/2015 | 91.50p | 92.20p | 89.53p | 91.50p | 270851 |
13/11/2015 | 92.25p | 93.18p | 91.00p | 91.25p | 305187 |
12/11/2015 | 94.00p | 95.56p | 92.52p | 94.25p | 234514 |
11/11/2015 | 94.50p | 95.50p | 94.00p | 94.00p | 301545 |
10/11/2015 | 96.50p | 96.50p | 94.00p | 94.00p | 231876 |
09/11/2015 | 97.25p | 97.25p | 95.25p | 96.75p | 265022 |
06/11/2015 | 96.98p | 97.66p | 95.50p | 96.50p | 172154 |
05/11/2015 | 97.00p | 97.25p | 94.75p | 97.25p | 301170 |
04/11/2015 | 95.00p | 96.70p | 95.00p | 95.00p | 124236 |
03/11/2015 | 94.50p | 96.66p | 94.00p | 94.25p | 287546 |
02/11/2015 | 96.50p | 96.50p | 94.50p | 95.25p | 140627 |
30/10/2015 | 94.50p | 96.20p | 94.00p | 95.75p | 249028 |
29/10/2015 | 94.50p | 96.25p | 94.00p | 96.25p | 237643 |
28/10/2015 | 95.50p | 96.33p | 94.52p | 96.13p | 166357 |
27/10/2015 | 96.75p | 96.75p | 95.02p | 95.75p | 247512 |
26/10/2015 | 95.50p | 96.31p | 95.00p | 95.75p | 339932 |
23/10/2015 | 96.00p | 97.00p | 94.50p | 96.75p | 335466 |
22/10/2015 | 96.18p | 96.18p | 94.88p | 95.50p | 206683 |
21/10/2015 | 95.50p | 96.00p | 94.50p | 96.00p | 328740 |
20/10/2015 | 95.00p | 95.75p | 94.50p | 95.75p | 256324 |
19/10/2015 | 94.75p | 95.46p | 93.83p | 94.75p | 422751 |
16/10/2015 | 95.00p | 95.25p | 93.25p | 93.75p | 328506 |
15/10/2015 | 93.75p | 94.10p | 92.51p | 93.25p | 107435 |
14/10/2015 | 93.00p | 93.78p | 92.19p | 93.75p | 151306 |
13/10/2015 | 93.00p | 94.25p | 92.75p | 93.00p | 250319 |
12/10/2015 | 94.50p | 94.53p | 93.25p | 93.25p | 288248 |
09/10/2015 | 92.75p | 94.50p | 92.30p | 93.50p | 224619 |
08/10/2015 | 92.75p | 92.75p | 91.27p | 91.50p | 153588 |
07/10/2015 | 92.75p | 93.00p | 91.17p | 92.00p | 331365 |
06/10/2015 | 89.50p | 91.00p | 89.50p | 90.75p | 276269 |
05/10/2015 | 89.00p | 91.25p | 89.00p | 90.50p | 214551 |
02/10/2015 | 88.25p | 89.00p | 86.51p | 89.00p | 287539 |
01/10/2015 | 88.00p | 89.49p | 87.25p | 87.50p | 192920 |
30/09/2015 | 87.00p | 88.24p | 87.00p | 87.00p | 298758 |
29/09/2015 | 84.75p | 86.56p | 84.25p | 85.50p | 348930 |
28/09/2015 | 87.50p | 88.47p | 85.04p | 86.12p | 248149 |
25/09/2015 | 87.00p | 88.50p | 86.77p | 87.00p | 328895 |
24/09/2015 | 89.00p | 90.05p | 85.50p | 85.50p | 361983 |
23/09/2015 | 89.00p | 90.00p | 89.00p | 89.50p | 143397 |
22/09/2015 | 90.75p | 91.71p | 89.00p | 89.00p | 345904 |
21/09/2015 | 91.00p | 91.60p | 90.51p | 90.75p | 220943 |
18/09/2015 | 92.75p | 92.75p | 90.50p | 90.75p | 251932 |
17/09/2015 | 93.00p | 93.00p | 91.50p | 91.50p | 289131 |
16/09/2015 | 92.00p | 92.90p | 91.75p | 92.25p | 181785 |
15/09/2015 | 89.75p | 91.50p | 89.75p | 90.50p | 317603 |
14/09/2015 | 90.25p | 91.56p | 90.00p | 91.25p | 306470 |
11/09/2015 | 91.25p | 92.75p | 90.00p | 90.50p | 516399 |
10/09/2015 | 93.00p | 93.24p | 91.25p | 91.25p | 241626 |
09/09/2015 | 95.50p | 95.50p | 93.01p | 93.25p | 286950 |
08/09/2015 | 92.00p | 93.00p | 92.00p | 92.00p | 122705 |
07/09/2015 | 91.50p | 92.69p | 91.00p | 91.50p | 171932 |
04/09/2015 | 93.00p | 94.00p | 91.00p | 91.75p | 274849 |
03/09/2015 | 94.50p | 95.00p | 93.01p | 93.50p | 173695 |
02/09/2015 | 93.00p | 95.17p | 92.49p | 93.00p | 265698 |
01/09/2015 | 94.50p | 94.90p | 92.50p | 92.50p | 253439 |
28/08/2015 | 94.50p | 95.50p | 93.75p | 94.50p | 433274 |
*Close Price adjusted for both dividends and splits