Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2016 | 83.25p | 85.29p | 83.00p | 85.00p | 193757 |
06/07/2016 | 88.50p | 88.50p | 83.25p | 85.75p | 448764 |
05/07/2016 | 91.00p | 92.50p | 87.25p | 88.00p | 800928 |
04/07/2016 | 90.50p | 90.50p | 88.75p | 88.75p | 227608 |
01/07/2016 | 89.75p | 90.25p | 89.00p | 89.75p | 65572 |
30/06/2016 | 89.25p | 89.75p | 88.25p | 89.00p | 498379 |
29/06/2016 | 88.00p | 88.75p | 86.25p | 88.75p | 150060 |
28/06/2016 | 89.50p | 89.50p | 83.25p | 86.75p | 6700899 |
27/06/2016 | 95.00p | 95.00p | 87.75p | 88.50p | 340171 |
24/06/2016 | 98.00p | 98.00p | 92.25p | 93.25p | 1112167 |
23/06/2016 | 99.50p | 99.50p | 98.37p | 99.50p | 763744 |
22/06/2016 | 98.00p | 99.00p | 97.32p | 98.50p | 448270 |
21/06/2016 | 95.75p | 97.75p | 95.75p | 97.50p | 141642 |
20/06/2016 | 95.00p | 98.75p | 95.00p | 98.00p | 681401 |
17/06/2016 | 97.00p | 99.50p | 93.00p | 99.50p | 1829711 |
16/06/2016 | 96.50p | 97.50p | 95.00p | 95.00p | 393206 |
15/06/2016 | 96.00p | 97.75p | 96.00p | 96.75p | 318191 |
14/06/2016 | 96.00p | 99.00p | 96.00p | 96.00p | 275515 |
13/06/2016 | 100.00p | 100.00p | 97.00p | 98.25p | 39018 |
10/06/2016 | 98.00p | 99.25p | 97.00p | 97.25p | 154720 |
09/06/2016 | 96.00p | 100.00p | 96.00p | 99.25p | 165468 |
08/06/2016 | 99.50p | 99.50p | 97.50p | 99.00p | 169536 |
07/06/2016 | 96.00p | 99.50p | 96.00p | 98.00p | 732809 |
06/06/2016 | 96.00p | 99.00p | 96.00p | 98.25p | 41512 |
03/06/2016 | 98.50p | 98.50p | 96.75p | 98.25p | 278013 |
02/06/2016 | 97.00p | 98.96p | 97.00p | 97.75p | 590263 |
01/06/2016 | 96.00p | 99.25p | 96.00p | 99.25p | 431914 |
31/05/2016 | 96.25p | 99.25p | 96.25p | 99.00p | 310313 |
27/05/2016 | 99.25p | 99.25p | 97.25p | 98.00p | 102613 |
26/05/2016 | 99.50p | 99.50p | 96.00p | 97.25p | 272808 |
25/05/2016 | 99.25p | 99.25p | 97.75p | 97.75p | 264851 |
24/05/2016 | 96.25p | 98.50p | 96.25p | 98.00p | 855038 |
23/05/2016 | 99.50p | 99.75p | 97.50p | 99.25p | 222197 |
20/05/2016 | 96.00p | 99.25p | 96.00p | 97.50p | 27748 |
19/05/2016 | 98.50p | 99.25p | 96.25p | 99.25p | 2458723 |
18/05/2016 | 99.50p | 99.50p | 97.25p | 98.25p | 357478 |
17/05/2016 | 96.00p | 99.00p | 96.00p | 98.00p | 818216 |
16/05/2016 | 97.25p | 98.62p | 96.50p | 96.75p | 133770 |
13/05/2016 | 98.00p | 99.44p | 96.57p | 97.25p | 1460791 |
12/05/2016 | 96.00p | 99.00p | 96.00p | 99.00p | 377577 |
11/05/2016 | 98.50p | 99.00p | 95.50p | 98.50p | 349361 |
10/05/2016 | 94.00p | 97.25p | 93.50p | 97.25p | 280243 |
09/05/2016 | 92.00p | 93.85p | 92.00p | 93.00p | 737995 |
06/05/2016 | 93.00p | 93.06p | 91.25p | 92.50p | 663732 |
05/05/2016 | 91.00p | 93.00p | 91.00p | 92.00p | 334741 |
04/05/2016 | 91.25p | 93.00p | 91.25p | 92.00p | 1356456 |
03/05/2016 | 93.25p | 93.25p | 91.50p | 92.00p | 437945 |
29/04/2016 | 94.00p | 94.00p | 90.00p | 91.75p | 5027123 |
28/04/2016 | 91.75p | 93.50p | 91.75p | 92.25p | 170361 |
27/04/2016 | 91.25p | 94.00p | 91.25p | 92.00p | 117866 |
26/04/2016 | 89.25p | 93.00p | 89.00p | 93.00p | 280434 |
25/04/2016 | 88.25p | 89.75p | 88.25p | 89.00p | 99261 |
22/04/2016 | 91.50p | 91.50p | 88.50p | 89.00p | 240625 |
21/04/2016 | 89.81p | 91.44p | 89.81p | 90.75p | 2681597 |
20/04/2016 | 90.00p | 90.41p | 89.00p | 89.75p | 560836 |
19/04/2016 | 90.50p | 91.50p | 90.15p | 91.25p | 138658 |
18/04/2016 | 90.00p | 91.94p | 89.63p | 91.00p | 246917 |
15/04/2016 | 92.00p | 92.50p | 90.25p | 91.50p | 138496 |
14/04/2016 | 93.50p | 93.50p | 91.98p | 93.00p | 135188 |
13/04/2016 | 94.50p | 94.50p | 91.50p | 93.00p | 234241 |
12/04/2016 | 93.75p | 93.75p | 91.50p | 92.75p | 676856 |
11/04/2016 | 93.50p | 95.00p | 93.48p | 94.13p | 86649 |
08/04/2016 | 92.04p | 94.06p | 92.04p | 93.12p | 336926 |
07/04/2016 | 94.00p | 94.00p | 93.06p | 93.75p | 374179 |
06/04/2016 | 94.50p | 94.50p | 93.00p | 94.00p | 296329 |
05/04/2016 | 92.00p | 94.00p | 90.00p | 94.00p | 251837 |
04/04/2016 | 91.25p | 91.94p | 89.75p | 91.75p | 5976605 |
01/04/2016 | 91.50p | 91.50p | 90.75p | 90.75p | 178468 |
31/03/2016 | 92.00p | 92.00p | 90.00p | 91.00p | 273478 |
30/03/2016 | 90.00p | 91.00p | 89.70p | 90.13p | 2958482 |
29/03/2016 | 90.25p | 91.60p | 88.75p | 90.38p | 115956 |
24/03/2016 | 91.00p | 92.00p | 89.25p | 91.00p | 271651 |
23/03/2016 | 88.75p | 91.95p | 88.75p | 90.50p | 82140 |
22/03/2016 | 89.50p | 91.75p | 89.50p | 90.00p | 168739 |
21/03/2016 | 89.25p | 91.50p | 89.25p | 90.00p | 5328854 |
18/03/2016 | 86.50p | 92.00p | 86.06p | 91.50p | 3141397 |
17/03/2016 | 89.25p | 89.25p | 86.25p | 86.50p | 68267 |
16/03/2016 | 89.25p | 89.50p | 86.43p | 87.00p | 76533 |
15/03/2016 | 86.00p | 89.00p | 86.00p | 87.25p | 237611 |
14/03/2016 | 86.50p | 88.75p | 86.50p | 87.75p | 95151 |
11/03/2016 | 86.00p | 88.00p | 86.00p | 87.00p | 172192 |
10/03/2016 | 86.25p | 89.00p | 86.25p | 88.50p | 99192 |
09/03/2016 | 87.00p | 88.00p | 85.25p | 87.25p | 189644 |
08/03/2016 | 89.00p | 90.20p | 86.00p | 86.00p | 1317951 |
07/03/2016 | 92.50p | 92.50p | 90.00p | 90.00p | 122866 |
04/03/2016 | 88.50p | 92.50p | 88.50p | 89.25p | 388581 |
03/03/2016 | 91.00p | 92.25p | 88.50p | 89.25p | 287834 |
02/03/2016 | 91.00p | 91.00p | 89.17p | 90.00p | 355199 |
01/03/2016 | 92.00p | 95.48p | 90.25p | 90.25p | 3577221 |
29/02/2016 | 90.00p | 92.50p | 87.75p | 90.75p | 205420 |
26/02/2016 | 86.00p | 89.00p | 86.00p | 88.50p | 4938823 |
25/02/2016 | 86.75p | 89.00p | 86.75p | 89.00p | 86902 |
24/02/2016 | 89.00p | 89.00p | 87.31p | 88.00p | 90751 |
23/02/2016 | 86.00p | 88.75p | 86.00p | 87.25p | 124854 |
22/02/2016 | 89.00p | 89.00p | 86.48p | 89.00p | 35680 |
19/02/2016 | 85.00p | 87.70p | 85.00p | 86.75p | 99629 |
18/02/2016 | 89.00p | 89.00p | 87.00p | 89.00p | 96142 |
17/02/2016 | 90.00p | 90.00p | 85.10p | 88.75p | 1218385 |
16/02/2016 | 90.00p | 90.00p | 86.00p | 87.25p | 219652 |
15/02/2016 | 90.00p | 90.00p | 86.75p | 88.00p | 87965 |
12/02/2016 | 86.00p | 88.00p | 86.00p | 86.00p | 31453 |
11/02/2016 | 86.50p | 89.75p | 86.26p | 87.75p | 45932 |
10/02/2016 | 90.00p | 90.00p | 86.25p | 86.75p | 69198 |
09/02/2016 | 87.25p | 90.00p | 86.00p | 86.00p | 93226 |
08/02/2016 | 91.00p | 91.00p | 87.05p | 87.25p | 61435 |
05/02/2016 | 91.00p | 91.00p | 87.50p | 87.75p | 36461 |
04/02/2016 | 87.00p | 90.00p | 87.00p | 87.75p | 37848 |
03/02/2016 | 88.00p | 89.25p | 87.75p | 88.50p | 3239580 |
02/02/2016 | 88.00p | 90.75p | 88.00p | 90.25p | 75615 |
01/02/2016 | 90.00p | 90.00p | 89.00p | 90.00p | 533828 |
29/01/2016 | 85.00p | 88.50p | 85.00p | 87.25p | 166772 |
28/01/2016 | 88.00p | 88.00p | 86.88p | 88.00p | 4294737 |
27/01/2016 | 88.00p | 88.00p | 85.42p | 86.75p | 2418062 |
26/01/2016 | 88.00p | 88.00p | 86.15p | 86.25p | 37613 |
25/01/2016 | 86.25p | 86.50p | 85.50p | 86.50p | 40328 |
22/01/2016 | 88.00p | 88.00p | 86.07p | 86.25p | 99939 |
21/01/2016 | 89.00p | 89.00p | 85.75p | 85.75p | 1242821 |
20/01/2016 | 86.25p | 87.75p | 85.50p | 85.75p | 349734 |
19/01/2016 | 86.25p | 87.63p | 86.00p | 86.50p | 21875 |
18/01/2016 | 86.50p | 87.50p | 86.00p | 86.00p | 201592 |
15/01/2016 | 88.00p | 89.86p | 84.00p | 86.75p | 2429175 |
14/01/2016 | 89.00p | 91.50p | 87.00p | 87.50p | 253512 |
13/01/2016 | 90.00p | 91.50p | 89.00p | 89.00p | 61509 |
12/01/2016 | 87.25p | 90.50p | 87.25p | 90.00p | 5157749 |
11/01/2016 | 88.25p | 89.00p | 87.00p | 88.50p | 255352 |
08/01/2016 | 87.00p | 89.00p | 87.00p | 88.00p | 5314710 |
07/01/2016 | 88.25p | 88.75p | 87.25p | 88.00p | 7205692 |
06/01/2016 | 88.00p | 88.97p | 87.50p | 88.50p | 686198 |
05/01/2016 | 87.50p | 89.00p | 87.50p | 88.25p | 31489 |
04/01/2016 | 87.50p | 89.00p | 87.50p | 87.75p | 53589 |
31/12/2015 | 87.50p | 89.21p | 87.50p | 87.75p | 1123 |
30/12/2015 | 88.00p | 90.49p | 87.50p | 88.00p | 145209 |
29/12/2015 | 88.00p | 88.75p | 87.98p | 88.00p | 8945 |
24/12/2015 | 89.75p | 89.75p | 88.50p | 88.75p | 109548 |
23/12/2015 | 90.00p | 92.25p | 88.25p | 88.25p | 248240 |
22/12/2015 | 91.00p | 91.00p | 90.00p | 90.00p | 295978 |
21/12/2015 | 90.25p | 92.25p | 90.25p | 91.00p | 2357534 |
18/12/2015 | 92.75p | 93.00p | 90.25p | 92.25p | 201512 |
17/12/2015 | 90.00p | 93.50p | 90.00p | 90.50p | 180039 |
16/12/2015 | 93.25p | 93.50p | 91.75p | 92.50p | 138696 |
15/12/2015 | 92.00p | 93.00p | 91.25p | 92.75p | 823842 |
14/12/2015 | 92.00p | 92.25p | 90.67p | 92.00p | 214179 |
11/12/2015 | 92.50p | 92.75p | 91.35p | 92.25p | 501717 |
10/12/2015 | 91.94p | 92.05p | 90.72p | 91.00p | 47129 |
09/12/2015 | 92.00p | 92.00p | 90.24p | 92.00p | 142378 |
08/12/2015 | 92.75p | 92.75p | 90.00p | 91.00p | 139080 |
07/12/2015 | 89.50p | 90.00p | 89.16p | 90.00p | 251705 |
04/12/2015 | 89.25p | 91.50p | 89.25p | 90.50p | 180490 |
03/12/2015 | 87.75p | 92.75p | 87.75p | 90.50p | 1268114 |
02/12/2015 | 88.00p | 90.74p | 88.00p | 89.50p | 124394 |
01/12/2015 | 88.00p | 88.53p | 87.00p | 87.00p | 4928352 |
30/11/2015 | 87.00p | 88.25p | 86.00p | 88.25p | 1499759 |
27/11/2015 | 86.00p | 86.50p | 85.03p | 86.00p | 133634 |
26/11/2015 | 86.25p | 86.72p | 85.00p | 85.00p | 325330 |
25/11/2015 | 86.25p | 86.74p | 85.00p | 85.00p | 36352 |
24/11/2015 | 85.75p | 88.00p | 84.00p | 84.00p | 130911 |
23/11/2015 | 85.75p | 87.00p | 85.75p | 86.00p | 36641 |
20/11/2015 | 87.75p | 87.88p | 85.75p | 85.75p | 80441 |
19/11/2015 | 87.75p | 87.75p | 86.31p | 87.00p | 15699 |
18/11/2015 | 86.25p | 87.00p | 85.75p | 86.75p | 159265 |
17/11/2015 | 88.00p | 88.00p | 85.33p | 85.50p | 3743515 |
16/11/2015 | 84.25p | 86.56p | 84.25p | 84.50p | 66851 |
13/11/2015 | 88.00p | 88.00p | 84.28p | 85.25p | 29711 |
12/11/2015 | 84.25p | 86.75p | 84.00p | 85.50p | 302507 |
11/11/2015 | 87.25p | 87.75p | 84.00p | 84.25p | 731147 |
10/11/2015 | 85.25p | 87.75p | 85.25p | 87.75p | 182061 |
09/11/2015 | 84.75p | 87.05p | 84.75p | 85.00p | 60642 |
06/11/2015 | 88.00p | 88.00p | 85.00p | 85.50p | 48164 |
05/11/2015 | 86.50p | 88.00p | 84.25p | 87.00p | 121858 |
04/11/2015 | 88.00p | 88.00p | 86.50p | 87.75p | 61164 |
03/11/2015 | 85.00p | 87.50p | 84.50p | 87.50p | 3728689 |
02/11/2015 | 85.00p | 86.08p | 84.36p | 84.75p | 269612 |
30/10/2015 | 84.00p | 85.25p | 84.00p | 84.50p | 135507 |
29/10/2015 | 84.50p | 85.88p | 84.50p | 85.00p | 97383 |
28/10/2015 | 86.50p | 86.50p | 85.00p | 85.00p | 759464 |
27/10/2015 | 85.25p | 86.50p | 85.00p | 86.25p | 83747 |
26/10/2015 | 86.50p | 86.50p | 85.00p | 85.25p | 108170 |
23/10/2015 | 86.50p | 87.00p | 85.61p | 86.50p | 241435 |
22/10/2015 | 87.00p | 87.14p | 86.00p | 86.50p | 29894 |
21/10/2015 | 86.25p | 87.75p | 86.25p | 87.00p | 10188070 |
20/10/2015 | 86.75p | 86.75p | 86.00p | 86.00p | 107814 |
19/10/2015 | 87.25p | 88.00p | 86.00p | 86.75p | 801485 |
16/10/2015 | 87.25p | 88.75p | 86.50p | 87.50p | 105272 |
15/10/2015 | 86.25p | 88.25p | 86.25p | 87.25p | 59846 |
14/10/2015 | 87.00p | 88.25p | 85.95p | 86.25p | 217058 |
13/10/2015 | 89.00p | 89.00p | 86.25p | 87.50p | 61964 |
12/10/2015 | 88.50p | 88.75p | 86.10p | 87.25p | 477724 |
09/10/2015 | 85.25p | 88.75p | 85.25p | 86.50p | 483614 |
08/10/2015 | 85.25p | 88.75p | 85.25p | 86.75p | 299150 |
07/10/2015 | 85.50p | 88.75p | 85.50p | 88.50p | 73442 |
06/10/2015 | 88.00p | 89.00p | 87.03p | 88.50p | 112448 |
05/10/2015 | 86.50p | 88.75p | 86.50p | 88.00p | 760161 |
02/10/2015 | 90.00p | 90.00p | 86.00p | 87.75p | 247874 |
01/10/2015 | 87.50p | 88.22p | 86.76p | 87.50p | 65197 |
30/09/2015 | 86.00p | 89.75p | 86.00p | 87.00p | 80529 |
29/09/2015 | 88.00p | 89.75p | 86.25p | 88.75p | 25356436 |
28/09/2015 | 86.25p | 87.50p | 86.25p | 86.75p | 935348 |
25/09/2015 | 85.75p | 87.75p | 85.50p | 87.50p | 139065 |
24/09/2015 | 86.00p | 86.75p | 85.75p | 86.25p | 1723029 |
23/09/2015 | 87.75p | 88.50p | 85.39p | 85.75p | 268406 |
*Close Price adjusted for both dividends and splits