Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/04/2017 | 67.00p | 67.40p | 66.00p | 67.00p | 34282 |
26/04/2017 | 67.00p | 67.00p | 66.00p | 67.00p | 83647 |
25/04/2017 | 67.00p | 67.70p | 66.00p | 67.00p | 23450 |
24/04/2017 | 68.00p | 69.00p | 66.30p | 67.00p | 56800 |
21/04/2017 | 68.00p | 69.50p | 66.10p | 68.00p | 22124 |
20/04/2017 | 68.00p | 69.60p | 66.10p | 68.00p | 87072 |
19/04/2017 | 65.50p | 68.40p | 65.50p | 68.00p | 74932 |
18/04/2017 | 64.00p | 65.96p | 63.16p | 65.50p | 76139 |
13/04/2017 | 64.00p | 65.00p | 63.35p | 64.00p | 3600 |
12/04/2017 | 63.50p | 65.61p | 63.22p | 64.00p | 69988 |
11/04/2017 | 63.50p | 65.00p | 62.00p | 63.50p | 117352 |
10/04/2017 | 65.50p | 66.55p | 63.00p | 63.50p | 139609 |
07/04/2017 | 65.50p | 67.09p | 65.50p | 65.50p | 34915 |
06/04/2017 | 64.00p | 67.00p | 63.28p | 65.50p | 135056 |
05/04/2017 | 64.50p | 65.00p | 63.28p | 64.00p | 82622 |
04/04/2017 | 67.00p | 67.90p | 64.00p | 64.50p | 113002 |
03/04/2017 | 68.50p | 68.80p | 66.00p | 67.00p | 24866 |
31/03/2017 | 68.50p | 71.00p | 68.00p | 68.50p | 89748 |
30/03/2017 | 64.50p | 70.00p | 64.50p | 68.00p | 307055 |
29/03/2017 | 62.50p | 65.35p | 62.30p | 64.50p | 84022 |
28/03/2017 | 64.00p | 64.36p | 61.00p | 62.50p | 168911 |
27/03/2017 | 62.00p | 66.36p | 61.55p | 63.25p | 246992 |
24/03/2017 | 59.00p | 63.00p | 59.00p | 62.00p | 367996 |
23/03/2017 | 58.00p | 60.00p | 58.00p | 59.00p | 83508 |
22/03/2017 | 60.50p | 61.75p | 56.20p | 58.00p | 245199 |
21/03/2017 | 61.00p | 62.77p | 58.35p | 60.50p | 306604 |
20/03/2017 | 58.75p | 63.00p | 55.06p | 61.00p | 771074 |
17/03/2017 | 53.50p | 58.00p | 53.50p | 57.25p | 157357 |
16/03/2017 | 50.00p | 59.00p | 49.45p | 53.50p | 813289 |
15/03/2017 | 49.50p | 50.65p | 49.40p | 50.00p | 234059 |
14/03/2017 | 49.50p | 50.00p | 49.00p | 49.50p | 91117 |
13/03/2017 | 51.00p | 51.60p | 49.08p | 49.50p | 233575 |
10/03/2017 | 51.00p | 52.50p | 50.00p | 51.00p | 122010 |
09/03/2017 | 51.50p | 52.00p | 51.00p | 51.00p | 292767 |
08/03/2017 | 51.00p | 53.13p | 50.30p | 51.50p | 366263 |
07/03/2017 | 49.50p | 52.40p | 49.12p | 51.00p | 264860 |
06/03/2017 | 51.25p | 51.50p | 49.12p | 49.50p | 175954 |
03/03/2017 | 51.50p | 52.30p | 50.66p | 51.25p | 116293 |
02/03/2017 | 51.50p | 52.10p | 50.66p | 51.50p | 25752 |
01/03/2017 | 50.75p | 52.50p | 50.65p | 51.50p | 185334 |
28/02/2017 | 50.50p | 51.28p | 50.00p | 50.25p | 140062 |
27/02/2017 | 50.50p | 52.40p | 49.60p | 50.50p | 131661 |
24/02/2017 | 48.50p | 52.00p | 48.00p | 50.50p | 298442 |
23/02/2017 | 49.00p | 49.40p | 48.11p | 48.50p | 280282 |
22/02/2017 | 49.50p | 49.70p | 48.18p | 49.00p | 135612 |
21/02/2017 | 49.50p | 49.99p | 49.00p | 49.50p | 225592 |
20/02/2017 | 50.75p | 50.75p | 48.00p | 49.50p | 132880 |
17/02/2017 | 51.00p | 51.00p | 50.00p | 50.75p | 36771 |
16/02/2017 | 51.00p | 51.25p | 50.15p | 51.00p | 33375 |
15/02/2017 | 51.00p | 51.50p | 50.13p | 51.00p | 338438 |
14/02/2017 | 51.00p | 51.00p | 50.10p | 51.00p | 68839 |
13/02/2017 | 51.00p | 51.40p | 50.00p | 51.00p | 37067 |
10/02/2017 | 51.00p | 51.50p | 50.00p | 51.00p | 302419 |
09/02/2017 | 52.00p | 53.50p | 50.25p | 51.00p | 156203 |
08/02/2017 | 52.00p | 52.35p | 51.20p | 52.00p | 444557 |
07/02/2017 | 53.00p | 53.00p | 51.35p | 52.00p | 156986 |
06/02/2017 | 53.00p | 54.50p | 52.00p | 53.00p | 5318 |
03/02/2017 | 52.50p | 54.00p | 52.20p | 53.00p | 169930 |
02/02/2017 | 52.50p | 53.37p | 52.20p | 52.50p | 6171 |
01/02/2017 | 50.50p | 54.00p | 50.50p | 52.50p | 92274 |
31/01/2017 | 53.50p | 53.50p | 50.00p | 50.50p | 223842 |
30/01/2017 | 53.50p | 54.00p | 53.00p | 53.50p | 65982 |
27/01/2017 | 53.50p | 54.00p | 53.04p | 53.50p | 15911 |
26/01/2017 | 53.50p | 54.00p | 53.02p | 53.50p | 24915 |
25/01/2017 | 55.00p | 55.70p | 53.00p | 53.50p | 73500 |
24/01/2017 | 54.50p | 56.75p | 53.98p | 55.00p | 80410 |
23/01/2017 | 52.00p | 55.00p | 52.00p | 54.50p | 190939 |
20/01/2017 | 51.50p | 53.00p | 51.50p | 52.00p | 77198 |
19/01/2017 | 52.50p | 53.00p | 51.25p | 51.50p | 196238 |
18/01/2017 | 51.00p | 53.25p | 50.00p | 52.50p | 255095 |
17/01/2017 | 51.00p | 51.70p | 50.00p | 51.00p | 149148 |
16/01/2017 | 50.50p | 51.00p | 49.00p | 51.00p | 596321 |
13/01/2017 | 48.75p | 49.70p | 48.50p | 49.50p | 325796 |
12/01/2017 | 50.50p | 50.50p | 48.60p | 48.75p | 73053 |
11/01/2017 | 48.00p | 49.50p | 48.00p | 49.50p | 442207 |
10/01/2017 | 49.50p | 49.72p | 48.50p | 49.00p | 236499 |
09/01/2017 | 50.25p | 50.70p | 48.82p | 49.50p | 243760 |
06/01/2017 | 49.25p | 50.70p | 49.25p | 50.25p | 376254 |
05/01/2017 | 48.25p | 49.35p | 47.88p | 49.25p | 771776 |
04/01/2017 | 46.50p | 49.00p | 46.22p | 48.25p | 626679 |
03/01/2017 | 49.00p | 49.50p | 45.00p | 46.50p | 253350 |
30/12/2016 | 49.00p | 49.35p | 48.00p | 49.00p | 31677 |
29/12/2016 | 49.50p | 49.60p | 48.00p | 49.00p | 20793 |
28/12/2016 | 49.50p | 50.00p | 49.00p | 49.50p | 77791 |
23/12/2016 | 49.50p | 49.80p | 49.00p | 49.50p | 5880 |
22/12/2016 | 48.50p | 49.80p | 48.00p | 49.50p | 286994 |
21/12/2016 | 48.50p | 48.70p | 48.00p | 48.50p | 15502 |
20/12/2016 | 49.00p | 49.12p | 48.00p | 48.50p | 80502 |
19/12/2016 | 49.75p | 49.80p | 49.00p | 49.00p | 478738 |
16/12/2016 | 49.75p | 50.00p | 49.50p | 49.75p | 148696 |
15/12/2016 | 49.75p | 50.00p | 49.58p | 49.75p | 74352 |
14/12/2016 | 49.50p | 49.99p | 49.50p | 49.75p | 192407 |
13/12/2016 | 49.50p | 50.00p | 49.20p | 49.50p | 54720 |
12/12/2016 | 50.00p | 50.10p | 49.00p | 49.50p | 126546 |
09/12/2016 | 50.00p | 50.32p | 49.30p | 50.00p | 44000 |
08/12/2016 | 49.25p | 50.70p | 49.25p | 50.00p | 123852 |
07/12/2016 | 49.00p | 49.75p | 48.66p | 49.25p | 20288 |
06/12/2016 | 48.50p | 49.00p | 48.50p | 49.00p | 44226 |
05/12/2016 | 48.50p | 49.00p | 48.23p | 48.50p | 281828 |
02/12/2016 | 49.25p | 49.37p | 48.18p | 48.50p | 70593 |
01/12/2016 | 49.75p | 49.75p | 49.00p | 49.25p | 220822 |
30/11/2016 | 49.75p | 49.85p | 49.55p | 49.75p | 84145 |
29/11/2016 | 49.75p | 49.90p | 49.63p | 49.75p | 20961 |
28/11/2016 | 49.75p | 49.95p | 49.63p | 49.75p | 10051 |
25/11/2016 | 49.75p | 50.10p | 49.63p | 49.75p | 181906 |
24/11/2016 | 49.75p | 49.75p | 49.70p | 49.75p | 9575 |
23/11/2016 | 49.75p | 49.99p | 49.50p | 49.75p | 133066 |
22/11/2016 | 49.75p | 50.00p | 49.55p | 49.75p | 202636 |
21/11/2016 | 49.75p | 50.00p | 49.50p | 49.75p | 121178 |
18/11/2016 | 49.75p | 51.50p | 49.50p | 49.75p | 147334 |
17/11/2016 | 49.50p | 50.00p | 49.50p | 49.75p | 57095 |
16/11/2016 | 50.75p | 50.75p | 49.35p | 49.50p | 160158 |
15/11/2016 | 50.75p | 50.75p | 50.00p | 50.75p | 48365 |
14/11/2016 | 50.50p | 50.75p | 50.00p | 50.75p | 46925 |
11/11/2016 | 52.25p | 52.62p | 50.00p | 50.50p | 216366 |
10/11/2016 | 48.25p | 52.00p | 48.00p | 51.75p | 654157 |
09/11/2016 | 49.13p | 49.13p | 47.00p | 48.25p | 126123 |
08/11/2016 | 49.25p | 49.25p | 49.00p | 49.13p | 27948 |
07/11/2016 | 49.25p | 49.30p | 49.00p | 49.25p | 133872 |
04/11/2016 | 49.38p | 49.50p | 49.15p | 49.25p | 149345 |
03/11/2016 | 49.63p | 49.69p | 49.22p | 49.38p | 81164 |
02/11/2016 | 49.88p | 49.88p | 49.00p | 49.63p | 55334 |
01/11/2016 | 49.88p | 49.98p | 49.75p | 49.88p | 99742 |
31/10/2016 | 49.88p | 50.00p | 49.50p | 49.88p | 298494 |
28/10/2016 | 49.88p | 50.00p | 49.75p | 49.88p | 136831 |
27/10/2016 | 49.88p | 50.00p | 49.75p | 49.88p | 135512 |
26/10/2016 | 49.88p | 49.95p | 49.80p | 49.88p | 49162 |
25/10/2016 | 49.75p | 50.00p | 49.50p | 49.88p | 610226 |
24/10/2016 | 51.25p | 51.25p | 49.30p | 49.75p | 776288 |
21/10/2016 | 51.00p | 53.00p | 50.05p | 51.25p | 2026306 |
20/10/2016 | 62.50p | 63.00p | 62.02p | 63.00p | 1095 |
19/10/2016 | 63.00p | 63.00p | 62.00p | 62.50p | 49052 |
18/10/2016 | 63.25p | 63.40p | 62.04p | 63.00p | 37538 |
17/10/2016 | 63.00p | 63.35p | 61.50p | 63.25p | 31347 |
14/10/2016 | 63.25p | 63.35p | 63.00p | 63.00p | 31183 |
13/10/2016 | 63.50p | 63.50p | 63.00p | 63.25p | 270627 |
12/10/2016 | 64.00p | 64.80p | 63.50p | 63.50p | 192184 |
11/10/2016 | 64.00p | 64.00p | 63.00p | 64.00p | 135270 |
10/10/2016 | 64.50p | 65.00p | 63.00p | 64.00p | 98709 |
07/10/2016 | 66.50p | 66.50p | 64.10p | 64.50p | 58829 |
06/10/2016 | 66.50p | 66.70p | 66.00p | 66.50p | 77542 |
05/10/2016 | 66.50p | 66.85p | 66.00p | 66.50p | 166817 |
04/10/2016 | 67.50p | 67.70p | 66.15p | 66.50p | 160302 |
03/10/2016 | 67.50p | 67.80p | 67.00p | 67.50p | 309168 |
30/09/2016 | 67.50p | 67.80p | 67.00p | 67.50p | 3933 |
29/09/2016 | 67.50p | 68.00p | 67.06p | 67.50p | 24378 |
28/09/2016 | 67.50p | 67.95p | 66.50p | 67.50p | 104620 |
27/09/2016 | 67.50p | 68.00p | 66.60p | 67.50p | 132748 |
26/09/2016 | 69.25p | 69.25p | 66.50p | 67.50p | 114825 |
23/09/2016 | 69.25p | 69.40p | 68.50p | 69.25p | 20250 |
22/09/2016 | 69.00p | 69.88p | 68.50p | 69.25p | 25656 |
21/09/2016 | 68.50p | 69.90p | 68.04p | 69.50p | 102100 |
20/09/2016 | 71.00p | 71.00p | 68.00p | 68.50p | 69448 |
19/09/2016 | 72.50p | 72.50p | 70.00p | 71.00p | 39078 |
16/09/2016 | 72.50p | 72.80p | 71.00p | 72.50p | 26973 |
15/09/2016 | 74.00p | 74.50p | 71.50p | 72.50p | 167647 |
14/09/2016 | 73.50p | 74.60p | 72.65p | 74.00p | 14025 |
13/09/2016 | 73.50p | 74.80p | 72.00p | 73.50p | 48905 |
12/09/2016 | 75.50p | 75.50p | 71.08p | 73.50p | 59036 |
09/09/2016 | 78.00p | 78.00p | 74.24p | 75.50p | 60435 |
08/09/2016 | 79.00p | 79.50p | 78.00p | 79.00p | 44033 |
07/09/2016 | 78.00p | 82.50p | 78.00p | 79.00p | 393036 |
06/09/2016 | 77.50p | 79.00p | 76.55p | 78.00p | 38672 |
05/09/2016 | 79.00p | 79.00p | 76.72p | 77.50p | 60813 |
02/09/2016 | 78.00p | 79.90p | 76.04p | 79.00p | 61514 |
01/09/2016 | 75.50p | 79.00p | 74.93p | 78.00p | 155276 |
31/08/2016 | 78.00p | 78.00p | 74.93p | 75.50p | 64848 |
30/08/2016 | 79.00p | 80.70p | 77.75p | 78.00p | 159722 |
26/08/2016 | 78.50p | 81.00p | 77.44p | 79.00p | 100404 |
25/08/2016 | 74.50p | 80.00p | 73.60p | 78.50p | 160196 |
24/08/2016 | 71.00p | 75.90p | 71.00p | 74.50p | 161099 |
23/08/2016 | 71.00p | 72.00p | 70.80p | 71.00p | 66621 |
22/08/2016 | 71.50p | 73.00p | 70.00p | 71.00p | 11902 |
19/08/2016 | 71.50p | 73.00p | 70.50p | 71.50p | 32077 |
18/08/2016 | 71.50p | 73.00p | 70.00p | 71.50p | 58378 |
17/08/2016 | 70.00p | 73.00p | 69.60p | 71.50p | 65823 |
16/08/2016 | 69.75p | 71.00p | 69.00p | 69.25p | 127314 |
15/08/2016 | 69.00p | 69.96p | 68.40p | 69.75p | 41329 |
12/08/2016 | 67.50p | 71.01p | 67.50p | 69.00p | 58112 |
11/08/2016 | 68.00p | 68.00p | 66.00p | 67.50p | 35969 |
10/08/2016 | 66.00p | 70.90p | 65.66p | 68.00p | 102172 |
09/08/2016 | 66.50p | 67.52p | 65.40p | 66.00p | 58572 |
08/08/2016 | 67.00p | 68.30p | 65.38p | 66.50p | 48137 |
05/08/2016 | 69.00p | 69.50p | 65.38p | 67.00p | 47523 |
04/08/2016 | 68.00p | 69.90p | 67.62p | 69.00p | 168250 |
03/08/2016 | 63.50p | 70.00p | 62.50p | 68.00p | 367641 |
02/08/2016 | 63.00p | 64.00p | 61.90p | 63.50p | 145344 |
01/08/2016 | 62.00p | 64.00p | 59.30p | 63.00p | 311576 |
29/07/2016 | 56.25p | 63.58p | 56.00p | 62.00p | 443625 |
28/07/2016 | 56.25p | 56.40p | 56.00p | 56.25p | 354907 |
27/07/2016 | 56.75p | 56.75p | 56.00p | 56.25p | 382510 |
26/07/2016 | 56.50p | 57.00p | 56.50p | 56.75p | 458302 |
25/07/2016 | 57.50p | 58.10p | 55.00p | 56.50p | 551157 |
22/07/2016 | 56.50p | 57.30p | 54.25p | 55.50p | 151572 |
21/07/2016 | 58.00p | 58.23p | 56.50p | 57.50p | 78667 |
20/07/2016 | 58.00p | 61.94p | 58.00p | 58.00p | 194745 |
19/07/2016 | 58.00p | 59.00p | 57.22p | 58.00p | 37320 |
18/07/2016 | 59.00p | 59.50p | 58.00p | 58.00p | 36092 |
15/07/2016 | 59.00p | 59.60p | 58.00p | 59.00p | 73793 |
14/07/2016 | 58.00p | 59.68p | 58.00p | 59.00p | 90338 |
*Close Price adjusted for both dividends and splits