Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/04/2017 | 120.00p | 124.75p | 118.25p | 124.25p | 907591 |
20/04/2017 | 119.00p | 119.75p | 117.50p | 118.75p | 430641 |
19/04/2017 | 117.00p | 118.75p | 116.62p | 118.00p | 675307 |
18/04/2017 | 118.00p | 118.00p | 115.00p | 115.00p | 882625 |
13/04/2017 | 116.75p | 118.05p | 114.25p | 116.50p | 612421 |
12/04/2017 | 115.75p | 118.75p | 115.75p | 117.75p | 460380 |
11/04/2017 | 118.75p | 118.75p | 117.06p | 118.00p | 148025 |
10/04/2017 | 118.50p | 119.00p | 117.25p | 118.50p | 357484 |
07/04/2017 | 118.25p | 119.00p | 117.25p | 118.25p | 694365 |
06/04/2017 | 119.00p | 119.00p | 115.50p | 118.00p | 1227210 |
05/04/2017 | 116.00p | 118.75p | 115.00p | 118.50p | 552163 |
04/04/2017 | 117.50p | 118.50p | 114.50p | 116.00p | 2572017 |
03/04/2017 | 114.50p | 119.00p | 114.50p | 117.00p | 344175 |
31/03/2017 | 112.00p | 118.25p | 111.94p | 118.25p | 5235843 |
30/03/2017 | 109.00p | 113.75p | 109.00p | 113.50p | 1584629 |
29/03/2017 | 109.00p | 112.75p | 109.00p | 111.75p | 1485652 |
28/03/2017 | 108.00p | 112.00p | 108.00p | 111.50p | 395528 |
27/03/2017 | 111.50p | 111.50p | 108.25p | 109.75p | 1720709 |
24/03/2017 | 109.00p | 111.13p | 107.00p | 108.25p | 4043875 |
23/03/2017 | 109.50p | 112.37p | 109.00p | 110.50p | 181847 |
22/03/2017 | 111.00p | 113.25p | 109.50p | 110.50p | 436710 |
21/03/2017 | 115.00p | 115.00p | 110.00p | 111.00p | 602661 |
20/03/2017 | 115.00p | 115.00p | 113.33p | 113.50p | 354291 |
17/03/2017 | 113.00p | 114.50p | 113.00p | 114.25p | 443797 |
16/03/2017 | 117.50p | 117.50p | 113.00p | 114.25p | 228230 |
15/03/2017 | 115.00p | 116.02p | 114.00p | 115.00p | 378784 |
14/03/2017 | 115.00p | 116.50p | 114.50p | 114.50p | 295220 |
13/03/2017 | 115.00p | 118.45p | 114.00p | 114.25p | 798009 |
10/03/2017 | 112.50p | 119.50p | 112.50p | 116.75p | 687269 |
09/03/2017 | 112.50p | 114.50p | 112.50p | 114.25p | 341854 |
08/03/2017 | 111.00p | 116.50p | 111.00p | 115.00p | 286505 |
07/03/2017 | 113.50p | 115.00p | 111.00p | 111.75p | 304748 |
06/03/2017 | 113.50p | 117.10p | 113.50p | 114.25p | 269494 |
03/03/2017 | 118.50p | 118.81p | 115.25p | 115.25p | 446701 |
02/03/2017 | 116.00p | 119.75p | 116.00p | 118.50p | 224749 |
01/03/2017 | 117.00p | 119.50p | 115.19p | 119.25p | 297154 |
28/02/2017 | 115.00p | 116.75p | 113.00p | 113.75p | 623588 |
27/02/2017 | 112.00p | 116.00p | 111.00p | 111.00p | 474732 |
24/02/2017 | 114.00p | 114.69p | 112.50p | 112.50p | 538326 |
23/02/2017 | 113.00p | 115.75p | 113.00p | 114.00p | 1075278 |
22/02/2017 | 110.00p | 115.25p | 110.00p | 114.25p | 827618 |
21/02/2017 | 113.00p | 113.00p | 110.00p | 112.50p | 130643 |
20/02/2017 | 111.00p | 112.50p | 109.75p | 112.00p | 554289 |
17/02/2017 | 112.50p | 115.00p | 111.00p | 111.50p | 222990 |
16/02/2017 | 115.00p | 117.25p | 112.25p | 112.25p | 264911 |
15/02/2017 | 117.00p | 117.50p | 114.25p | 115.00p | 291505 |
14/02/2017 | 116.50p | 116.50p | 113.75p | 114.00p | 616389 |
13/02/2017 | 115.00p | 116.75p | 113.00p | 113.00p | 225170 |
10/02/2017 | 116.00p | 119.75p | 114.75p | 114.75p | 455259 |
09/02/2017 | 115.00p | 120.00p | 115.00p | 117.50p | 69389 |
08/02/2017 | 115.00p | 118.84p | 115.00p | 117.75p | 119824 |
07/02/2017 | 119.00p | 120.00p | 116.00p | 118.00p | 528603 |
06/02/2017 | 118.00p | 119.00p | 116.00p | 119.00p | 2179672 |
03/02/2017 | 117.50p | 117.50p | 115.25p | 116.50p | 2534522 |
02/02/2017 | 114.00p | 117.25p | 114.00p | 116.50p | 149246 |
01/02/2017 | 112.50p | 117.65p | 112.50p | 116.50p | 375929 |
31/01/2017 | 111.50p | 115.00p | 111.50p | 114.25p | 520249 |
30/01/2017 | 112.50p | 113.00p | 111.25p | 112.50p | 311071 |
27/01/2017 | 112.00p | 112.00p | 109.50p | 111.25p | 340296 |
26/01/2017 | 112.00p | 112.00p | 110.95p | 112.00p | 241526 |
25/01/2017 | 110.50p | 111.40p | 109.75p | 111.00p | 399038 |
24/01/2017 | 108.50p | 112.00p | 108.50p | 110.50p | 1277057 |
23/01/2017 | 112.00p | 112.00p | 109.50p | 111.25p | 394939 |
20/01/2017 | 108.50p | 111.50p | 108.50p | 111.00p | 173748 |
19/01/2017 | 109.00p | 111.75p | 109.00p | 111.50p | 88816 |
18/01/2017 | 110.00p | 110.75p | 107.75p | 110.00p | 406714 |
17/01/2017 | 107.50p | 108.62p | 107.00p | 107.25p | 243389 |
16/01/2017 | 107.50p | 109.55p | 107.50p | 107.50p | 6171656 |
13/01/2017 | 105.00p | 109.50p | 105.00p | 109.00p | 329815 |
12/01/2017 | 105.25p | 108.50p | 105.25p | 107.75p | 224131 |
11/01/2017 | 108.00p | 108.00p | 106.00p | 107.50p | 147572 |
10/01/2017 | 107.00p | 108.19p | 106.00p | 106.00p | 360651 |
09/01/2017 | 108.00p | 112.00p | 107.00p | 107.00p | 901895 |
06/01/2017 | 110.00p | 110.94p | 106.75p | 109.00p | 592216 |
05/01/2017 | 113.25p | 115.00p | 110.25p | 110.75p | 908487 |
04/01/2017 | 115.00p | 115.00p | 111.06p | 113.00p | 125175 |
03/01/2017 | 115.00p | 115.00p | 112.85p | 113.75p | 132178 |
30/12/2016 | 114.00p | 114.75p | 114.00p | 114.75p | 52531 |
29/12/2016 | 113.00p | 116.00p | 113.00p | 114.75p | 267923 |
28/12/2016 | 113.50p | 115.75p | 113.00p | 114.50p | 182309 |
23/12/2016 | 112.00p | 113.50p | 111.38p | 113.50p | 535187 |
22/12/2016 | 111.00p | 112.00p | 110.56p | 111.50p | 477626 |
21/12/2016 | 110.50p | 111.25p | 109.25p | 111.25p | 346979 |
20/12/2016 | 107.75p | 109.75p | 107.75p | 109.25p | 120519 |
19/12/2016 | 110.00p | 110.00p | 107.75p | 110.00p | 85719 |
16/12/2016 | 110.00p | 110.00p | 108.00p | 108.75p | 334627 |
15/12/2016 | 105.50p | 109.19p | 105.50p | 107.50p | 294832 |
14/12/2016 | 107.00p | 108.25p | 106.75p | 107.00p | 291456 |
13/12/2016 | 106.25p | 108.00p | 106.25p | 108.00p | 415950 |
12/12/2016 | 104.00p | 107.00p | 104.00p | 107.00p | 515679 |
09/12/2016 | 103.25p | 104.60p | 103.00p | 103.50p | 245784 |
08/12/2016 | 104.00p | 107.25p | 103.00p | 103.25p | 252378 |
07/12/2016 | 109.00p | 109.00p | 104.00p | 104.75p | 921104 |
06/12/2016 | 106.00p | 108.18p | 106.00p | 106.25p | 180012 |
05/12/2016 | 106.75p | 107.00p | 106.00p | 106.50p | 208901 |
02/12/2016 | 108.25p | 108.25p | 106.75p | 107.00p | 120306 |
01/12/2016 | 109.25p | 109.25p | 106.50p | 106.50p | 1613201 |
30/11/2016 | 108.25p | 110.51p | 108.25p | 108.25p | 166295 |
29/11/2016 | 110.00p | 111.05p | 108.00p | 108.62p | 447490 |
28/11/2016 | 112.00p | 112.00p | 110.25p | 111.00p | 984311 |
25/11/2016 | 111.50p | 111.60p | 108.45p | 111.00p | 390000 |
24/11/2016 | 110.75p | 111.75p | 108.50p | 109.00p | 189629 |
23/11/2016 | 108.75p | 110.50p | 108.00p | 109.25p | 131919 |
22/11/2016 | 109.75p | 111.00p | 108.25p | 109.50p | 1081959 |
21/11/2016 | 106.00p | 109.00p | 106.00p | 109.00p | 1313609 |
18/11/2016 | 105.25p | 107.00p | 105.25p | 106.50p | 48943 |
17/11/2016 | 105.00p | 106.58p | 104.00p | 105.00p | 238413 |
16/11/2016 | 104.25p | 107.19p | 104.25p | 105.25p | 61879 |
15/11/2016 | 104.00p | 107.00p | 104.00p | 105.25p | 185033 |
14/11/2016 | 104.25p | 105.50p | 103.44p | 104.00p | 127927 |
11/11/2016 | 104.75p | 104.75p | 102.87p | 104.00p | 276062 |
10/11/2016 | 102.75p | 103.75p | 100.25p | 102.75p | 221632 |
09/11/2016 | 101.00p | 102.75p | 100.13p | 101.00p | 1122404 |
08/11/2016 | 103.25p | 105.50p | 100.75p | 101.50p | 119791 |
07/11/2016 | 103.25p | 105.75p | 103.19p | 103.75p | 120925 |
04/11/2016 | 104.25p | 105.00p | 103.00p | 103.00p | 126748 |
03/11/2016 | 106.25p | 106.25p | 104.50p | 104.50p | 134413 |
02/11/2016 | 104.00p | 105.00p | 103.75p | 103.75p | 216689 |
01/11/2016 | 104.75p | 106.14p | 104.25p | 104.50p | 143919 |
31/10/2016 | 105.50p | 107.55p | 105.00p | 105.25p | 184300 |
28/10/2016 | 107.25p | 108.50p | 105.25p | 105.25p | 704054 |
27/10/2016 | 105.25p | 108.50p | 105.00p | 107.75p | 4530225 |
26/10/2016 | 106.00p | 110.68p | 105.50p | 106.00p | 1838805 |
25/10/2016 | 107.25p | 109.00p | 106.50p | 106.75p | 156914 |
24/10/2016 | 110.00p | 111.00p | 107.75p | 107.75p | 394586 |
21/10/2016 | 110.50p | 111.00p | 110.00p | 110.50p | 171080 |
20/10/2016 | 110.00p | 111.02p | 109.94p | 110.75p | 161498 |
19/10/2016 | 109.75p | 111.00p | 109.00p | 110.00p | 323275 |
18/10/2016 | 106.50p | 110.50p | 105.94p | 110.00p | 146267 |
17/10/2016 | 105.75p | 109.25p | 105.75p | 106.50p | 623545 |
14/10/2016 | 107.75p | 108.00p | 106.50p | 106.75p | 503065 |
13/10/2016 | 108.25p | 110.00p | 107.25p | 108.25p | 224156 |
12/10/2016 | 108.25p | 110.00p | 108.25p | 108.50p | 128662 |
11/10/2016 | 107.00p | 109.45p | 107.00p | 107.75p | 160305 |
10/10/2016 | 110.25p | 110.25p | 107.25p | 107.75p | 422608 |
07/10/2016 | 111.00p | 112.00p | 110.00p | 110.50p | 221701 |
06/10/2016 | 112.25p | 113.25p | 111.00p | 112.00p | 623948 |
05/10/2016 | 110.00p | 112.75p | 108.69p | 112.25p | 1242227 |
04/10/2016 | 109.25p | 110.50p | 107.06p | 110.00p | 4107273 |
03/10/2016 | 109.00p | 109.50p | 108.00p | 109.50p | 109311 |
30/09/2016 | 109.00p | 109.00p | 106.00p | 109.00p | 61446 |
29/09/2016 | 107.50p | 108.00p | 106.00p | 108.00p | 77915 |
28/09/2016 | 105.00p | 108.61p | 105.00p | 108.00p | 120088 |
27/09/2016 | 108.00p | 108.00p | 105.75p | 107.50p | 101972 |
26/09/2016 | 107.00p | 107.00p | 105.25p | 106.75p | 194416 |
23/09/2016 | 106.50p | 107.00p | 105.75p | 106.75p | 122069 |
22/09/2016 | 107.00p | 107.00p | 105.50p | 107.00p | 1966349 |
21/09/2016 | 104.00p | 107.00p | 104.00p | 105.50p | 158141 |
20/09/2016 | 107.00p | 107.00p | 106.00p | 106.75p | 176784 |
19/09/2016 | 106.75p | 107.00p | 105.00p | 107.00p | 265140 |
16/09/2016 | 106.25p | 106.50p | 105.62p | 106.00p | 335774 |
15/09/2016 | 105.00p | 106.00p | 104.50p | 105.25p | 1309456 |
14/09/2016 | 105.00p | 105.38p | 104.00p | 104.00p | 466370 |
13/09/2016 | 103.50p | 105.50p | 102.25p | 103.75p | 10437329 |
12/09/2016 | 104.25p | 104.25p | 101.50p | 103.50p | 210318 |
09/09/2016 | 102.50p | 104.40p | 100.50p | 102.25p | 751571 |
08/09/2016 | 103.00p | 104.50p | 100.00p | 104.00p | 434648 |
07/09/2016 | 99.75p | 103.00p | 99.75p | 101.25p | 3366614 |
06/09/2016 | 102.00p | 103.50p | 100.25p | 102.50p | 2270465 |
05/09/2016 | 99.75p | 100.24p | 99.00p | 99.50p | 191309 |
02/09/2016 | 98.75p | 99.56p | 98.75p | 99.50p | 90779 |
01/09/2016 | 98.50p | 100.50p | 98.50p | 98.75p | 307029 |
31/08/2016 | 98.75p | 100.56p | 98.75p | 100.00p | 304831 |
30/08/2016 | 98.75p | 100.50p | 98.50p | 100.00p | 725766 |
26/08/2016 | 98.50p | 100.81p | 98.50p | 100.50p | 206182 |
25/08/2016 | 98.75p | 100.00p | 98.75p | 99.50p | 24458 |
24/08/2016 | 99.25p | 100.00p | 98.64p | 99.50p | 63394 |
23/08/2016 | 97.25p | 100.50p | 97.25p | 99.75p | 236232 |
22/08/2016 | 99.00p | 100.00p | 97.75p | 99.00p | 109276 |
19/08/2016 | 100.00p | 100.00p | 97.75p | 99.25p | 44734 |
18/08/2016 | 97.00p | 99.50p | 97.00p | 99.00p | 104834 |
17/08/2016 | 97.00p | 100.00p | 97.00p | 98.50p | 109357 |
16/08/2016 | 97.00p | 100.00p | 97.00p | 98.50p | 87131 |
15/08/2016 | 98.50p | 99.99p | 98.06p | 99.00p | 193890 |
12/08/2016 | 96.75p | 100.00p | 96.50p | 98.50p | 617161 |
11/08/2016 | 94.50p | 97.00p | 94.50p | 96.50p | 99792 |
10/08/2016 | 94.50p | 96.25p | 94.50p | 95.75p | 152346 |
09/08/2016 | 92.50p | 96.00p | 92.50p | 95.50p | 815921 |
08/08/2016 | 93.50p | 94.25p | 92.31p | 94.25p | 572662 |
05/08/2016 | 93.50p | 93.50p | 91.25p | 93.00p | 947147 |
04/08/2016 | 92.00p | 93.00p | 92.00p | 92.25p | 631030 |
03/08/2016 | 92.00p | 93.00p | 92.00p | 92.50p | 169135 |
02/08/2016 | 92.50p | 93.25p | 92.30p | 92.50p | 202483 |
01/08/2016 | 92.00p | 93.00p | 92.00p | 92.25p | 1639111 |
29/07/2016 | 92.00p | 93.00p | 92.00p | 93.00p | 493303 |
28/07/2016 | 92.00p | 92.50p | 90.75p | 92.50p | 426515 |
27/07/2016 | 88.00p | 90.75p | 88.00p | 90.00p | 302461 |
26/07/2016 | 92.25p | 92.25p | 89.50p | 90.25p | 32241 |
25/07/2016 | 88.00p | 92.00p | 88.00p | 91.50p | 282751 |
22/07/2016 | 91.00p | 91.89p | 90.00p | 91.25p | 553355 |
21/07/2016 | 88.50p | 90.00p | 87.75p | 89.50p | 2083051 |
20/07/2016 | 86.00p | 88.00p | 86.00p | 87.75p | 239270 |
19/07/2016 | 86.00p | 88.25p | 86.00p | 87.75p | 856530 |
18/07/2016 | 86.00p | 88.25p | 86.00p | 86.50p | 492898 |
15/07/2016 | 88.50p | 88.50p | 86.25p | 87.50p | 306694 |
14/07/2016 | 86.00p | 88.02p | 86.00p | 87.50p | 577312 |
13/07/2016 | 88.50p | 88.50p | 86.50p | 87.25p | 225244 |
12/07/2016 | 88.00p | 88.25p | 86.25p | 88.00p | 396596 |
11/07/2016 | 87.00p | 87.50p | 85.25p | 87.50p | 444340 |
08/07/2016 | 84.00p | 86.50p | 84.00p | 85.25p | 847045 |
*Close Price adjusted for both dividends and splits