Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2018 | 81.70p | 82.00p | 80.53p | 81.00p | 117306 |
08/02/2018 | 82.00p | 83.34p | 81.05p | 81.70p | 22811 |
07/02/2018 | 82.00p | 83.88p | 81.00p | 82.00p | 33619 |
06/02/2018 | 81.00p | 83.50p | 77.00p | 82.00p | 130318 |
05/02/2018 | 85.50p | 85.50p | 81.00p | 83.00p | 51883 |
02/02/2018 | 85.50p | 87.00p | 84.30p | 85.50p | 43251 |
01/02/2018 | 85.50p | 86.91p | 84.63p | 85.50p | 17515 |
31/01/2018 | 88.00p | 88.00p | 84.00p | 85.50p | 100837 |
30/01/2018 | 89.50p | 90.37p | 88.00p | 88.00p | 81284 |
29/01/2018 | 89.50p | 91.00p | 88.49p | 89.50p | 29323 |
26/01/2018 | 89.50p | 90.25p | 88.49p | 89.50p | 82365 |
25/01/2018 | 89.50p | 90.49p | 88.25p | 89.50p | 44229 |
24/01/2018 | 89.50p | 90.45p | 88.48p | 89.50p | 60302 |
23/01/2018 | 89.00p | 90.90p | 88.75p | 89.50p | 134719 |
22/01/2018 | 88.50p | 91.70p | 88.50p | 89.00p | 126003 |
19/01/2018 | 85.00p | 90.00p | 84.36p | 88.50p | 65892 |
18/01/2018 | 85.50p | 86.40p | 84.00p | 85.00p | 40400 |
17/01/2018 | 88.00p | 88.00p | 85.00p | 85.50p | 32308 |
16/01/2018 | 88.50p | 88.90p | 87.00p | 88.00p | 26528 |
15/01/2018 | 89.00p | 89.60p | 87.00p | 88.50p | 95810 |
12/01/2018 | 90.00p | 90.00p | 89.00p | 89.00p | 20761 |
11/01/2018 | 90.00p | 90.00p | 89.05p | 90.00p | 35662 |
10/01/2018 | 90.50p | 92.00p | 89.00p | 90.00p | 54926 |
09/01/2018 | 91.50p | 92.22p | 90.25p | 90.50p | 33011 |
08/01/2018 | 91.50p | 92.22p | 90.30p | 91.50p | 15068 |
05/01/2018 | 92.00p | 92.45p | 91.00p | 92.00p | 60460 |
04/01/2018 | 92.00p | 92.45p | 91.00p | 92.00p | 23134 |
03/01/2018 | 91.50p | 92.75p | 90.80p | 91.50p | 32677 |
02/01/2018 | 91.50p | 91.66p | 91.50p | 91.50p | 19655 |
29/12/2017 | 89.00p | 91.50p | 88.35p | 91.50p | 29330 |
28/12/2017 | 88.00p | 89.00p | 87.00p | 89.00p | 12901 |
27/12/2017 | 87.75p | 88.10p | 87.15p | 88.00p | 15558 |
22/12/2017 | 89.00p | 89.75p | 87.00p | 87.75p | 19253 |
21/12/2017 | 90.50p | 90.50p | 88.00p | 89.00p | 24956 |
20/12/2017 | 90.50p | 92.00p | 89.99p | 90.50p | 9607 |
19/12/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
18/12/2017 | 91.00p | 91.75p | 90.15p | 90.50p | 72075 |
15/12/2017 | 91.50p | 93.00p | 90.15p | 91.00p | 10395 |
14/12/2017 | 90.00p | 91.50p | 89.26p | 91.50p | 24645 |
13/12/2017 | 90.00p | 90.25p | 89.00p | 90.00p | 7794 |
12/12/2017 | 90.00p | 90.40p | 89.13p | 90.00p | 6630 |
11/12/2017 | 90.00p | 90.70p | 89.10p | 90.00p | 22193 |
08/12/2017 | 91.00p | 91.00p | 90.00p | 90.00p | 17975 |
07/12/2017 | 92.00p | 92.83p | 90.00p | 91.00p | 24932 |
06/12/2017 | 93.00p | 93.75p | 92.00p | 92.00p | 33802 |
05/12/2017 | 93.50p | 94.00p | 92.10p | 93.00p | 11289 |
04/12/2017 | 93.75p | 95.00p | 92.06p | 93.50p | 20149 |
01/12/2017 | 93.75p | 94.75p | 93.00p | 93.75p | 8700 |
30/11/2017 | 94.00p | 95.00p | 93.15p | 93.75p | 23752 |
29/11/2017 | 95.50p | 97.00p | 94.45p | 95.00p | 8000 |
28/11/2017 | 95.50p | 97.00p | 94.45p | 95.50p | 9393 |
27/11/2017 | 95.00p | 97.00p | 95.00p | 96.00p | 46797 |
24/11/2017 | 95.50p | 96.00p | 94.45p | 95.00p | 30682 |
23/11/2017 | 92.00p | 95.98p | 90.22p | 95.00p | 202765 |
22/11/2017 | 86.00p | 90.00p | 84.40p | 90.00p | 60333 |
21/11/2017 | 85.00p | 88.00p | 84.40p | 86.00p | 53160 |
20/11/2017 | 85.00p | 86.00p | 84.00p | 85.00p | 77745 |
17/11/2017 | 85.50p | 86.00p | 84.00p | 85.00p | 46644 |
16/11/2017 | 86.00p | 86.00p | 85.00p | 85.50p | 56184 |
15/11/2017 | 86.00p | 87.00p | 85.04p | 86.00p | 54144 |
14/11/2017 | 88.50p | 88.70p | 85.56p | 86.00p | 86231 |
13/11/2017 | 89.00p | 89.50p | 88.00p | 88.50p | 31408 |
10/11/2017 | 91.00p | 93.00p | 88.25p | 89.00p | 74283 |
09/11/2017 | 89.50p | 91.87p | 89.00p | 91.00p | 34625 |
08/11/2017 | 91.00p | 91.00p | 89.00p | 89.50p | 64892 |
07/11/2017 | 87.00p | 91.90p | 86.18p | 91.00p | 117242 |
06/11/2017 | 85.50p | 87.90p | 84.75p | 87.00p | 52215 |
03/11/2017 | 84.00p | 88.00p | 83.35p | 85.50p | 159495 |
02/11/2017 | 87.75p | 88.00p | 83.20p | 84.00p | 128199 |
01/11/2017 | 89.50p | 89.50p | 87.00p | 87.75p | 70993 |
31/10/2017 | 90.50p | 91.90p | 89.00p | 89.50p | 53665 |
30/10/2017 | 92.00p | 93.00p | 90.50p | 90.50p | 33489 |
27/10/2017 | 92.00p | 92.00p | 91.60p | 92.00p | 23423 |
26/10/2017 | 92.00p | 93.00p | 91.50p | 92.00p | 54444 |
25/10/2017 | 92.50p | 93.85p | 91.80p | 92.00p | 18632 |
24/10/2017 | 93.00p | 94.00p | 92.32p | 92.50p | 32799 |
23/10/2017 | 92.50p | 94.00p | 92.20p | 93.00p | 31145 |
20/10/2017 | 93.00p | 93.75p | 92.00p | 92.50p | 90359 |
19/10/2017 | 94.00p | 94.70p | 91.06p | 93.00p | 78660 |
18/10/2017 | 94.75p | 94.75p | 93.30p | 94.00p | 59565 |
17/10/2017 | 94.25p | 96.00p | 94.05p | 94.75p | 38282 |
16/10/2017 | 93.50p | 95.00p | 93.07p | 94.25p | 73847 |
13/10/2017 | 87.50p | 93.50p | 87.50p | 93.50p | 93547 |
12/10/2017 | 90.50p | 90.50p | 87.50p | 87.50p | 80577 |
11/10/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 39388 |
10/10/2017 | 89.00p | 91.50p | 89.00p | 90.50p | 82226 |
09/10/2017 | 93.50p | 93.50p | 89.00p | 89.00p | 227972 |
06/10/2017 | 95.00p | 95.00p | 93.00p | 93.50p | 42243 |
05/10/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 122201 |
04/10/2017 | 95.00p | 96.50p | 95.00p | 95.00p | 34480 |
03/10/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 28653 |
02/10/2017 | 95.00p | 95.00p | 93.50p | 95.00p | 45388 |
29/09/2017 | 94.50p | 95.00p | 94.50p | 95.00p | 131720 |
28/09/2017 | 95.00p | 95.00p | 94.50p | 94.50p | 24429 |
27/09/2017 | 94.00p | 95.00p | 94.00p | 95.00p | 17280 |
26/09/2017 | 93.50p | 94.00p | 93.00p | 94.00p | 33451 |
25/09/2017 | 93.00p | 93.50p | 93.00p | 93.50p | 55856 |
22/09/2017 | 94.50p | 94.50p | 93.00p | 93.00p | 96379 |
21/09/2017 | 94.00p | 94.50p | 94.00p | 94.50p | 87461 |
20/09/2017 | 94.00p | 94.00p | 92.00p | 94.00p | 116176 |
19/09/2017 | 95.50p | 95.75p | 93.50p | 94.00p | 133514 |
18/09/2017 | 96.00p | 96.00p | 95.75p | 95.75p | 38929 |
15/09/2017 | 96.50p | 96.50p | 96.00p | 96.00p | 61228 |
14/09/2017 | 98.50p | 98.50p | 96.50p | 96.50p | 76396 |
13/09/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 97180 |
12/09/2017 | 100.50p | 100.50p | 97.50p | 98.50p | 121003 |
11/09/2017 | 101.00p | 101.00p | 100.50p | 100.50p | 72978 |
08/09/2017 | 101.00p | 101.00p | 101.00p | 101.00p | 60024 |
07/09/2017 | 99.50p | 101.50p | 99.50p | 101.00p | 106833 |
06/09/2017 | 98.50p | 102.50p | 98.00p | 99.50p | 296117 |
05/09/2017 | 97.50p | 99.00p | 97.00p | 98.50p | 165263 |
04/09/2017 | 97.00p | 99.50p | 95.50p | 97.00p | 398088 |
01/09/2017 | 98.75p | 99.50p | 98.50p | 99.50p | 142224 |
31/08/2017 | 98.00p | 99.00p | 98.00p | 98.75p | 118805 |
30/08/2017 | 97.00p | 98.00p | 97.00p | 98.00p | 87839 |
29/08/2017 | 98.75p | 98.75p | 97.75p | 98.00p | 140009 |
25/08/2017 | 97.50p | 99.75p | 97.00p | 98.75p | 373890 |
24/08/2017 | 94.00p | 97.00p | 93.50p | 97.00p | 432481 |
23/08/2017 | 81.50p | 99.00p | 79.00p | 94.00p | 1458488 |
22/08/2017 | 81.00p | 81.00p | 78.50p | 79.00p | 69949 |
21/08/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 12513 |
18/08/2017 | 82.75p | 82.75p | 81.00p | 81.00p | 68359 |
17/08/2017 | 83.25p | 83.25p | 82.75p | 82.75p | 11439 |
16/08/2017 | 85.25p | 85.25p | 82.50p | 83.25p | 103072 |
15/08/2017 | 85.50p | 85.50p | 85.25p | 85.25p | 41684 |
14/08/2017 | 86.00p | 85.50p | 85.50p | 85.50p | 62784 |
11/08/2017 | 87.00p | 87.00p | 85.50p | 85.50p | 57006 |
10/08/2017 | 86.00p | 87.00p | 86.00p | 87.00p | 28940 |
09/08/2017 | 89.00p | 89.00p | 86.00p | 86.00p | 59029 |
08/08/2017 | 90.50p | 90.50p | 88.50p | 89.00p | 43421 |
07/08/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 86030 |
04/08/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 225629 |
03/08/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 38920 |
02/08/2017 | 91.00p | 91.00p | 90.50p | 90.50p | 192500 |
01/08/2017 | 91.00p | 91.00p | 91.00p | 91.00p | 56597 |
31/07/2017 | 91.00p | 91.00p | 90.50p | 91.00p | 43865 |
28/07/2017 | 90.00p | 91.00p | 90.00p | 91.00p | 89193 |
27/07/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 332934 |
26/07/2017 | 89.00p | 93.00p | 88.50p | 90.00p | 3235363 |
25/07/2017 | 87.50p | 90.50p | 86.50p | 89.00p | 494963 |
24/07/2017 | 86.00p | 86.50p | 86.00p | 86.50p | 55229 |
21/07/2017 | 84.00p | 87.00p | 84.00p | 86.50p | 397246 |
20/07/2017 | 83.50p | 84.00p | 83.50p | 84.00p | 76739 |
19/07/2017 | 83.50p | 83.50p | 83.50p | 83.50p | 125241 |
18/07/2017 | 84.00p | 84.00p | 83.25p | 83.50p | 199689 |
17/07/2017 | 84.00p | 84.00p | 84.00p | 84.00p | 98252 |
14/07/2017 | 82.00p | 84.50p | 82.00p | 84.00p | 100446 |
13/07/2017 | 81.25p | 82.00p | 81.25p | 82.00p | 35557 |
12/07/2017 | 81.25p | 81.25p | 81.00p | 81.25p | 146760 |
11/07/2017 | 79.50p | 82.00p | 79.50p | 81.25p | 121209 |
10/07/2017 | 76.00p | 80.50p | 76.00p | 79.50p | 203139 |
07/07/2017 | 76.75p | 76.25p | 76.00p | 76.00p | 115809 |
06/07/2017 | 76.25p | 76.25p | 76.25p | 76.25p | 50235 |
05/07/2017 | 76.25p | 76.25p | 76.25p | 76.25p | 28205 |
04/07/2017 | 75.00p | 76.25p | 75.00p | 76.25p | 52393 |
03/07/2017 | 76.00p | 76.50p | 74.50p | 75.00p | 60193 |
30/06/2017 | 78.00p | 78.00p | 75.50p | 76.00p | 92520 |
29/06/2017 | 79.00p | 79.50p | 77.50p | 77.50p | 49024 |
28/06/2017 | 78.50p | 79.50p | 78.50p | 79.50p | 92772 |
27/06/2017 | 79.50p | 79.50p | 78.50p | 78.50p | 118183 |
26/06/2017 | 74.50p | 80.00p | 72.00p | 79.50p | 402319 |
23/06/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 42406 |
22/06/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
21/06/2017 | 72.00p | 73.50p | 72.00p | 72.00p | 0 |
20/06/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
19/06/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
16/06/2017 | 72.00p | 73.00p | 72.00p | 72.00p | 73000 |
15/06/2017 | 72.50p | 72.60p | 71.00p | 72.00p | 71816 |
14/06/2017 | 72.50p | 73.00p | 71.00p | 72.50p | 21529 |
13/06/2017 | 71.00p | 72.50p | 70.25p | 72.50p | 35380 |
12/06/2017 | 71.00p | 71.48p | 70.00p | 71.00p | 15913 |
09/06/2017 | 72.00p | 72.00p | 70.00p | 71.00p | 67069 |
08/06/2017 | 73.00p | 73.00p | 71.02p | 72.00p | 53214 |
07/06/2017 | 74.50p | 75.50p | 71.50p | 73.00p | 86147 |
06/06/2017 | 76.50p | 78.00p | 74.00p | 75.00p | 36312 |
05/06/2017 | 75.50p | 77.00p | 74.40p | 76.50p | 41789 |
02/06/2017 | 80.00p | 80.00p | 74.12p | 75.50p | 126851 |
01/06/2017 | 79.50p | 81.00p | 78.75p | 80.00p | 60206 |
31/05/2017 | 80.50p | 82.00p | 78.00p | 80.50p | 68540 |
30/05/2017 | 79.50p | 82.75p | 78.00p | 80.50p | 58334 |
26/05/2017 | 78.00p | 83.00p | 77.25p | 79.50p | 321247 |
25/05/2017 | 74.00p | 78.00p | 74.00p | 78.00p | 197453 |
24/05/2017 | 71.50p | 75.00p | 71.30p | 74.00p | 61963 |
23/05/2017 | 71.50p | 71.99p | 71.30p | 71.50p | 16066 |
22/05/2017 | 71.50p | 72.00p | 71.30p | 71.50p | 57017 |
19/05/2017 | 73.00p | 73.00p | 71.00p | 71.50p | 127135 |
18/05/2017 | 74.50p | 74.50p | 71.50p | 73.00p | 87763 |
17/05/2017 | 71.00p | 75.90p | 70.65p | 74.50p | 59416 |
16/05/2017 | 71.50p | 72.04p | 70.00p | 71.00p | 76735 |
15/05/2017 | 71.00p | 73.36p | 70.00p | 71.50p | 131789 |
12/05/2017 | 69.00p | 71.40p | 68.50p | 71.00p | 40126 |
11/05/2017 | 69.00p | 69.48p | 68.30p | 69.00p | 55447 |
10/05/2017 | 68.50p | 69.48p | 68.00p | 69.00p | 86117 |
09/05/2017 | 68.00p | 71.00p | 68.00p | 69.00p | 101620 |
08/05/2017 | 68.00p | 69.90p | 66.64p | 68.00p | 20750 |
05/05/2017 | 68.00p | 70.00p | 66.35p | 68.00p | 100249 |
04/05/2017 | 66.50p | 68.50p | 66.30p | 68.00p | 127071 |
03/05/2017 | 66.50p | 67.50p | 66.25p | 66.50p | 28634 |
02/05/2017 | 67.00p | 67.00p | 66.00p | 66.50p | 75975 |
28/04/2017 | 67.00p | 68.00p | 66.00p | 67.00p | 84070 |
*Close Price adjusted for both dividends and splits