Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2018 | 102.67p | 102.67p | 102.45p | 102.50p | 67074 |
12/01/2018 | 103.50p | 103.50p | 102.00p | 102.00p | 49379 |
11/01/2018 | 103.00p | 103.20p | 102.25p | 102.50p | 96046 |
10/01/2018 | 102.50p | 103.50p | 102.50p | 103.50p | 100323 |
09/01/2018 | 102.94p | 103.00p | 102.00p | 103.00p | 25301 |
08/01/2018 | 104.00p | 104.00p | 103.50p | 103.50p | 781 |
05/01/2018 | 102.50p | 102.97p | 102.50p | 102.50p | 81215 |
04/01/2018 | 102.50p | 102.98p | 102.50p | 102.75p | 79857 |
03/01/2018 | 102.20p | 103.00p | 102.20p | 103.00p | 74728 |
02/01/2018 | 101.50p | 104.00p | 101.50p | 103.00p | 296784 |
29/12/2017 | 103.00p | 103.00p | 102.17p | 103.00p | 6354 |
28/12/2017 | 102.00p | 103.00p | 102.00p | 103.00p | 14618 |
27/12/2017 | 102.17p | 102.50p | 102.17p | 102.50p | 9400 |
22/12/2017 | 101.92p | 102.75p | 101.92p | 102.25p | 4075 |
21/12/2017 | 102.00p | 102.74p | 102.00p | 102.25p | 46632 |
20/12/2017 | 102.75p | 102.75p | 102.00p | 102.37p | 25861 |
19/12/2017 | 102.75p | 102.75p | 102.00p | 102.75p | 51370 |
18/12/2017 | 102.75p | 102.75p | 102.11p | 102.75p | 21078 |
15/12/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 66361 |
14/12/2017 | 102.75p | 102.75p | 102.37p | 102.37p | 410 |
13/12/2017 | 102.75p | 102.75p | 102.00p | 102.75p | 71088 |
12/12/2017 | 102.75p | 102.75p | 102.00p | 102.75p | 15098 |
11/12/2017 | 102.00p | 102.75p | 102.00p | 102.00p | 13927 |
08/12/2017 | 102.75p | 102.75p | 102.00p | 102.00p | 1973 |
07/12/2017 | 102.25p | 102.75p | 102.25p | 102.75p | 406 |
06/12/2017 | 102.00p | 102.75p | 102.00p | 102.75p | 121 |
05/12/2017 | 102.00p | 102.50p | 102.00p | 102.00p | 9903 |
04/12/2017 | 102.75p | 102.75p | 102.00p | 102.75p | 8654 |
01/12/2017 | 102.75p | 102.75p | 102.01p | 102.75p | 14605 |
30/11/2017 | 102.00p | 102.56p | 102.00p | 102.00p | 12064 |
29/11/2017 | 102.75p | 102.75p | 102.00p | 102.00p | 57716 |
28/11/2017 | 102.75p | 102.75p | 102.25p | 102.75p | 20371 |
27/11/2017 | 102.75p | 102.75p | 102.00p | 102.37p | 7679 |
24/11/2017 | 102.75p | 102.75p | 102.25p | 102.50p | 10646 |
23/11/2017 | 102.00p | 102.75p | 102.00p | 102.37p | 13066 |
22/11/2017 | 102.50p | 102.37p | 102.00p | 102.37p | 35592 |
21/11/2017 | 102.50p | 102.50p | 102.00p | 102.00p | 34098 |
20/11/2017 | 102.75p | 102.90p | 102.50p | 102.63p | 42642 |
17/11/2017 | 102.50p | 104.28p | 102.50p | 103.50p | 147809 |
16/11/2017 | 102.50p | 103.25p | 103.00p | 103.25p | 12500 |
15/11/2017 | 102.50p | 103.25p | 102.50p | 102.50p | 104252 |
14/11/2017 | 103.00p | 103.74p | 103.00p | 103.25p | 44020 |
13/11/2017 | 103.50p | 103.88p | 103.00p | 103.00p | 133688 |
10/11/2017 | 104.50p | 104.50p | 103.00p | 104.25p | 22571 |
09/11/2017 | 103.00p | 104.03p | 103.00p | 103.00p | 53928 |
08/11/2017 | 103.00p | 104.03p | 103.00p | 103.00p | 29355 |
07/11/2017 | 104.00p | 104.00p | 103.00p | 103.75p | 104961 |
06/11/2017 | 104.00p | 104.00p | 102.50p | 102.50p | 82218 |
03/11/2017 | 104.00p | 104.00p | 102.94p | 104.00p | 107035 |
02/11/2017 | 104.00p | 104.00p | 102.74p | 104.00p | 41291 |
01/11/2017 | 102.50p | 103.25p | 102.73p | 103.25p | 46060 |
31/10/2017 | 102.50p | 103.25p | 102.50p | 102.50p | 11867 |
30/10/2017 | 102.50p | 104.00p | 102.50p | 104.00p | 27303 |
27/10/2017 | 104.00p | 104.00p | 103.25p | 104.00p | 618 |
26/10/2017 | 102.50p | 103.25p | 102.00p | 102.50p | 46663 |
25/10/2017 | 102.50p | 104.00p | 102.50p | 103.25p | 53697 |
24/10/2017 | 102.25p | 102.50p | 102.25p | 102.37p | 124179 |
23/10/2017 | 102.75p | 102.75p | 102.00p | 102.00p | 19713 |
20/10/2017 | 102.00p | 102.50p | 102.49p | 102.50p | 5550 |
19/10/2017 | 102.00p | 102.75p | 102.00p | 102.00p | 19526 |
18/10/2017 | 102.25p | 103.25p | 102.00p | 102.25p | 244465 |
17/10/2017 | 103.00p | 103.02p | 102.63p | 102.75p | 73094 |
16/10/2017 | 103.50p | 103.50p | 102.79p | 103.50p | 45915 |
13/10/2017 | 103.00p | 103.50p | 103.00p | 103.00p | 55092 |
12/10/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 1 |
11/10/2017 | 101.75p | 102.63p | 102.63p | 102.63p | 20145 |
10/10/2017 | 101.75p | 102.63p | 101.75p | 102.63p | 1 |
09/10/2017 | 101.75p | 102.63p | 101.75p | 102.63p | 2000 |
06/10/2017 | 101.75p | 101.75p | 101.75p | 101.75p | 1 |
05/10/2017 | 103.25p | 103.25p | 101.50p | 102.37p | 424 |
04/10/2017 | 104.50p | 104.50p | 102.50p | 102.50p | 3252 |
03/10/2017 | 103.50p | 103.50p | 102.50p | 103.50p | 9247 |
02/10/2017 | 103.25p | 103.25p | 103.25p | 103.25p | 2374 |
29/09/2017 | 102.50p | 102.87p | 102.00p | 102.87p | 341694 |
28/09/2017 | 102.50p | 102.50p | 102.00p | 102.00p | 76665 |
27/09/2017 | 102.50p | 103.00p | 102.50p | 103.00p | 328 |
26/09/2017 | 103.00p | 103.00p | 102.50p | 102.50p | 29959 |
25/09/2017 | 102.50p | 103.00p | 102.50p | 103.00p | 2586 |
22/09/2017 | 103.50p | 103.50p | 102.75p | 103.13p | 10823 |
21/09/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 235 |
20/09/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 297 |
19/09/2017 | 102.75p | 103.13p | 102.75p | 103.13p | 357 |
18/09/2017 | 102.50p | 103.50p | 102.25p | 102.25p | 5109 |
15/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 512 |
14/09/2017 | 103.25p | 103.25p | 102.25p | 102.25p | 127 |
13/09/2017 | 103.50p | 103.50p | 102.50p | 103.00p | 7412 |
12/09/2017 | 102.25p | 103.50p | 102.25p | 102.87p | 2609 |
11/09/2017 | 103.50p | 103.50p | 102.87p | 102.87p | 98 |
08/09/2017 | 102.50p | 103.00p | 102.50p | 103.00p | 98 |
07/09/2017 | 103.50p | 103.50p | 103.00p | 103.00p | 98 |
06/09/2017 | 102.00p | 103.00p | 102.00p | 103.00p | 5584 |
05/09/2017 | 103.25p | 103.25p | 102.25p | 102.75p | 4383 |
04/09/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 197 |
01/09/2017 | 102.00p | 102.75p | 102.00p | 102.75p | 99 |
31/08/2017 | 102.50p | 102.50p | 102.00p | 102.00p | 3573 |
30/08/2017 | 102.50p | 102.50p | 102.00p | 102.00p | 66564 |
29/08/2017 | 103.00p | 103.25p | 102.50p | 103.25p | 65100 |
25/08/2017 | 103.50p | 104.12p | 104.00p | 104.00p | 20500 |
24/08/2017 | 103.50p | 104.12p | 103.50p | 104.12p | 2500 |
23/08/2017 | 103.50p | 104.00p | 103.50p | 104.00p | 13 |
22/08/2017 | 103.50p | 105.00p | 103.00p | 103.88p | 59015 |
21/08/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 3 |
18/08/2017 | 103.50p | 103.75p | 103.50p | 103.75p | 19444 |
17/08/2017 | 103.50p | 104.25p | 103.75p | 103.75p | 1733300 |
16/08/2017 | 103.50p | 104.25p | 103.50p | 104.25p | 51365 |
15/08/2017 | 103.75p | 104.50p | 104.38p | 104.50p | 24693 |
14/08/2017 | 103.75p | 105.00p | 104.38p | 104.38p | 82000 |
11/08/2017 | 103.75p | 105.00p | 103.50p | 105.00p | 42180 |
10/08/2017 | 104.50p | 104.88p | 104.00p | 104.88p | 5595 |
09/08/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 509 |
08/08/2017 | 104.00p | 104.00p | 103.75p | 103.75p | 12080 |
07/08/2017 | 106.00p | 106.00p | 105.00p | 105.00p | 187 |
04/08/2017 | 104.00p | 105.50p | 104.00p | 104.50p | 13316 |
03/08/2017 | 103.75p | 104.75p | 104.62p | 104.75p | 41900 |
02/08/2017 | 103.75p | 104.62p | 104.38p | 104.62p | 7800 |
01/08/2017 | 103.75p | 104.38p | 104.38p | 104.38p | 18080 |
31/07/2017 | 103.75p | 104.38p | 103.75p | 104.38p | 29989 |
28/07/2017 | 103.75p | 103.75p | 103.75p | 103.75p | 8190 |
27/07/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 244 |
26/07/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 2163 |
25/07/2017 | 103.50p | 105.00p | 103.50p | 103.50p | 279 |
24/07/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 10874 |
21/07/2017 | 103.50p | 104.38p | 103.50p | 104.38p | 35937 |
20/07/2017 | 103.50p | 105.00p | 103.50p | 103.50p | 10319 |
19/07/2017 | 103.00p | 104.25p | 103.00p | 104.25p | 120980 |
18/07/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 6666 |
17/07/2017 | 104.75p | 104.75p | 103.00p | 103.75p | 31245 |
14/07/2017 | 103.00p | 103.63p | 103.38p | 103.38p | 124434 |
13/07/2017 | 103.00p | 103.63p | 103.00p | 103.63p | 50000 |
12/07/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 119 |
11/07/2017 | 106.00p | 105.12p | 105.12p | 105.12p | 68025 |
10/07/2017 | 106.00p | 105.25p | 105.12p | 105.12p | 49202 |
07/07/2017 | 106.00p | 106.00p | 104.50p | 105.25p | 527 |
06/07/2017 | 106.00p | 106.00p | 105.00p | 106.00p | 46528 |
05/07/2017 | 105.25p | 105.25p | 105.25p | 105.25p | 3790 |
04/07/2017 | 104.00p | 105.75p | 105.38p | 105.38p | 80808 |
03/07/2017 | 104.00p | 105.75p | 104.00p | 105.75p | 13933 |
30/06/2017 | 104.00p | 105.25p | 104.00p | 105.25p | 215 |
29/06/2017 | 104.25p | 105.25p | 104.25p | 104.88p | 3252 |
28/06/2017 | 103.75p | 105.00p | 103.75p | 104.00p | 1794 |
27/06/2017 | 104.00p | 104.38p | 104.38p | 104.38p | 26211 |
26/06/2017 | 104.00p | 105.00p | 103.75p | 104.38p | 300 |
23/06/2017 | 104.00p | 104.50p | 104.00p | 104.50p | 233 |
22/06/2017 | 104.00p | 105.00p | 104.00p | 104.00p | 11447 |
21/06/2017 | 105.00p | 105.00p | 105.00p | 105.00p | 1 |
20/06/2017 | 105.00p | 105.00p | 104.00p | 104.50p | 192 |
19/06/2017 | 104.00p | 105.00p | 104.00p | 104.50p | 254 |
16/06/2017 | 105.00p | 105.00p | 104.00p | 105.00p | 163021 |
15/06/2017 | 103.50p | 104.75p | 103.50p | 104.12p | 89393 |
14/06/2017 | 103.50p | 104.50p | 103.50p | 103.50p | 97309 |
13/06/2017 | 103.75p | 104.31p | 103.50p | 104.00p | 31167 |
12/06/2017 | 103.75p | 104.69p | 103.75p | 104.12p | 53221 |
09/06/2017 | 104.00p | 104.50p | 103.00p | 104.25p | 67815 |
08/06/2017 | 103.50p | 103.75p | 103.50p | 103.75p | 27000 |
07/06/2017 | 103.88p | 103.88p | 103.26p | 103.75p | 41601 |
06/06/2017 | 103.75p | 104.31p | 103.00p | 103.50p | 91401 |
05/06/2017 | 104.25p | 104.38p | 103.00p | 103.63p | 55879 |
02/06/2017 | 104.00p | 104.27p | 103.00p | 103.00p | 87147 |
01/06/2017 | 103.00p | 104.00p | 103.00p | 103.75p | 72505 |
31/05/2017 | 102.75p | 104.00p | 102.75p | 103.50p | 95301 |
30/05/2017 | 102.50p | 103.75p | 102.50p | 102.75p | 168977 |
26/05/2017 | 103.75p | 103.75p | 102.19p | 103.13p | 110593 |
25/05/2017 | 103.31p | 103.31p | 102.44p | 102.75p | 38830 |
24/05/2017 | 102.00p | 103.31p | 102.00p | 102.63p | 2081500 |
23/05/2017 | 103.75p | 103.75p | 101.75p | 101.75p | 50044 |
22/05/2017 | 101.86p | 103.10p | 101.86p | 102.50p | 66662 |
19/05/2017 | 103.00p | 103.00p | 102.50p | 102.50p | 36500 |
18/05/2017 | 103.50p | 103.50p | 102.25p | 102.25p | 25781 |
17/05/2017 | 103.00p | 106.25p | 101.50p | 102.37p | 11084809 |
16/05/2017 | 102.00p | 103.13p | 102.00p | 102.00p | 138826 |
15/05/2017 | 101.00p | 102.25p | 101.00p | 101.87p | 78720 |
12/05/2017 | 101.89p | 102.00p | 101.00p | 102.00p | 75017 |
11/05/2017 | 102.00p | 103.00p | 100.75p | 100.75p | 179373 |
10/05/2017 | 104.00p | 104.75p | 103.50p | 104.00p | 109947 |
09/05/2017 | 103.99p | 103.99p | 103.55p | 103.75p | 42070 |
08/05/2017 | 103.50p | 104.25p | 103.50p | 103.50p | 59451 |
05/05/2017 | 104.50p | 104.50p | 103.55p | 104.50p | 146032 |
04/05/2017 | 104.00p | 104.25p | 103.50p | 103.50p | 196366 |
03/05/2017 | 104.25p | 104.25p | 104.15p | 104.25p | 65112 |
02/05/2017 | 105.00p | 105.00p | 104.01p | 105.00p | 92842 |
28/04/2017 | 104.00p | 104.75p | 104.00p | 104.38p | 33906 |
27/04/2017 | 104.00p | 104.75p | 104.00p | 104.00p | 101018 |
26/04/2017 | 103.13p | 103.70p | 103.13p | 103.63p | 30474 |
25/04/2017 | 103.25p | 104.25p | 103.00p | 103.50p | 30071 |
24/04/2017 | 103.75p | 103.75p | 103.52p | 103.75p | 30907 |
21/04/2017 | 104.00p | 104.00p | 103.00p | 103.50p | 116285 |
20/04/2017 | 103.00p | 103.65p | 103.00p | 103.50p | 54615 |
19/04/2017 | 103.00p | 103.65p | 103.00p | 103.00p | 96708 |
18/04/2017 | 104.00p | 104.00p | 103.10p | 103.50p | 102997 |
13/04/2017 | 103.50p | 104.00p | 103.25p | 104.00p | 172038 |
12/04/2017 | 103.50p | 104.06p | 103.50p | 104.00p | 58653 |
11/04/2017 | 103.50p | 104.50p | 103.50p | 104.25p | 168883 |
10/04/2017 | 103.61p | 103.65p | 102.86p | 103.50p | 36646 |
07/04/2017 | 103.00p | 103.80p | 102.25p | 102.50p | 193384 |
06/04/2017 | 103.25p | 104.25p | 103.00p | 103.63p | 116134 |
05/04/2017 | 103.71p | 103.88p | 103.50p | 103.88p | 35965 |
04/04/2017 | 104.00p | 104.00p | 103.11p | 103.50p | 9606 |
03/04/2017 | 104.00p | 104.00p | 103.11p | 104.00p | 9928 |
31/03/2017 | 103.00p | 103.75p | 103.00p | 103.75p | 29575 |
30/03/2017 | 103.50p | 103.75p | 102.65p | 103.00p | 49336 |
*Close Price adjusted for both dividends and splits