Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/01/2018 | 38.36p | 39.30p | 37.61p | 37.86p | 477560 |
26/01/2018 | 38.53p | 38.53p | 37.88p | 38.15p | 2748156 |
25/01/2018 | 38.28p | 38.61p | 37.86p | 38.28p | 295436 |
24/01/2018 | 37.49p | 39.53p | 37.49p | 38.20p | 191589 |
23/01/2018 | 38.95p | 40.69p | 38.23p | 38.28p | 109813 |
22/01/2018 | 39.24p | 39.52p | 38.49p | 38.99p | 160101 |
19/01/2018 | 39.90p | 39.94p | 39.24p | 39.24p | 242205 |
18/01/2018 | 39.99p | 40.43p | 39.53p | 39.78p | 139736 |
17/01/2018 | 40.82p | 41.94p | 39.94p | 40.11p | 168705 |
16/01/2018 | 41.69p | 41.89p | 40.45p | 40.78p | 235612 |
15/01/2018 | 41.36p | 43.17p | 40.12p | 42.11p | 876516 |
12/01/2018 | 41.19p | 42.66p | 40.89p | 41.69p | 2414023 |
11/01/2018 | 40.53p | 41.23p | 39.84p | 40.90p | 1440165 |
10/01/2018 | 39.69p | 41.28p | 38.28p | 40.44p | 1860109 |
09/01/2018 | 37.53p | 38.53p | 37.22p | 38.28p | 5772891 |
08/01/2018 | 37.03p | 39.94p | 34.99p | 37.41p | 4629890 |
05/01/2018 | 52.93p | 55.51p | 51.59p | 51.59p | 131770 |
04/01/2018 | 54.84p | 55.51p | 52.43p | 52.51p | 323994 |
03/01/2018 | 54.09p | 54.93p | 53.59p | 54.67p | 29000 |
02/01/2018 | 54.84p | 56.34p | 53.18p | 54.76p | 26290 |
29/12/2017 | 54.72p | 55.61p | 54.09p | 54.09p | 46223 |
28/12/2017 | 55.13p | 55.32p | 54.09p | 54.92p | 80686 |
27/12/2017 | 54.72p | 54.96p | 54.17p | 54.72p | 76072 |
22/12/2017 | 54.72p | 55.46p | 54.30p | 54.30p | 31162 |
21/12/2017 | 55.34p | 56.59p | 54.92p | 55.96p | 471005 |
20/12/2017 | 54.51p | 55.96p | 53.95p | 55.34p | 865422 |
19/12/2017 | 53.47p | 54.72p | 52.84p | 54.09p | 192194 |
18/12/2017 | 53.88p | 55.76p | 53.26p | 53.47p | 352041 |
15/12/2017 | 55.34p | 55.76p | 53.26p | 53.47p | 135334 |
14/12/2017 | 53.67p | 56.17p | 53.26p | 55.76p | 522676 |
13/12/2017 | 54.72p | 55.07p | 53.47p | 53.47p | 246331 |
12/12/2017 | 57.42p | 57.63p | 54.51p | 54.51p | 312572 |
11/12/2017 | 58.67p | 59.08p | 57.42p | 57.42p | 93011 |
08/12/2017 | 60.54p | 60.54p | 58.25p | 58.67p | 234985 |
07/12/2017 | 60.54p | 60.54p | 59.20p | 59.92p | 212565 |
06/12/2017 | 57.63p | 60.12p | 57.62p | 59.50p | 158333 |
05/12/2017 | 58.46p | 59.34p | 57.63p | 57.63p | 132875 |
04/12/2017 | 57.63p | 60.08p | 56.59p | 58.25p | 174328 |
01/12/2017 | 57.42p | 59.08p | 57.42p | 57.42p | 77196 |
30/11/2017 | 59.50p | 60.04p | 57.42p | 58.46p | 178043 |
29/11/2017 | 57.00p | 59.71p | 57.00p | 59.29p | 684773 |
28/11/2017 | 58.25p | 59.92p | 56.59p | 57.21p | 143041 |
27/11/2017 | 55.13p | 59.71p | 55.13p | 58.25p | 245729 |
24/11/2017 | 56.17p | 57.42p | 53.39p | 55.76p | 791471 |
23/11/2017 | 59.08p | 61.71p | 54.92p | 56.59p | 2411582 |
22/11/2017 | 66.57p | 69.49p | 66.57p | 69.49p | 156995 |
21/11/2017 | 66.99p | 68.65p | 66.57p | 67.61p | 48268 |
20/11/2017 | 69.07p | 69.49p | 64.91p | 67.41p | 190778 |
17/11/2017 | 71.36p | 72.19p | 68.45p | 68.45p | 440696 |
16/11/2017 | 70.11p | 71.77p | 69.00p | 70.73p | 519137 |
15/11/2017 | 73.23p | 74.90p | 68.24p | 69.69p | 263625 |
14/11/2017 | 78.64p | 78.76p | 72.40p | 72.40p | 156574 |
13/11/2017 | 80.30p | 80.30p | 78.02p | 78.02p | 161966 |
10/11/2017 | 79.68p | 81.55p | 76.56p | 79.89p | 114444 |
09/11/2017 | 82.18p | 82.80p | 80.93p | 80.93p | 66923 |
08/11/2017 | 84.05p | 84.05p | 82.38p | 83.22p | 24821 |
07/11/2017 | 81.76p | 85.35p | 81.76p | 83.63p | 285965 |
06/11/2017 | 83.01p | 83.22p | 80.78p | 82.38p | 97110 |
03/11/2017 | 81.55p | 81.97p | 81.09p | 81.55p | 13786 |
02/11/2017 | 82.38p | 83.84p | 81.14p | 81.76p | 331046 |
01/11/2017 | 80.93p | 82.38p | 80.93p | 81.34p | 6758 |
31/10/2017 | 79.89p | 81.55p | 79.89p | 80.72p | 43008 |
30/10/2017 | 79.06p | 80.93p | 79.06p | 79.89p | 32686 |
27/10/2017 | 77.39p | 80.72p | 77.39p | 80.10p | 135432 |
26/10/2017 | 80.93p | 81.14p | 80.10p | 80.10p | 167184 |
25/10/2017 | 80.93p | 81.34p | 80.30p | 80.93p | 113746 |
24/10/2017 | 81.55p | 81.55p | 80.93p | 80.93p | 113094 |
23/10/2017 | 82.38p | 83.22p | 80.72p | 81.55p | 114848 |
20/10/2017 | 80.30p | 83.22p | 80.30p | 82.38p | 82948 |
19/10/2017 | 83.22p | 83.84p | 82.38p | 82.38p | 66106 |
18/10/2017 | 84.26p | 84.43p | 82.38p | 82.38p | 190222 |
17/10/2017 | 86.13p | 86.55p | 82.59p | 82.59p | 83804 |
16/10/2017 | 85.92p | 88.04p | 84.26p | 84.88p | 207753 |
13/10/2017 | 82.38p | 87.38p | 82.38p | 85.51p | 91354 |
12/10/2017 | 80.93p | 82.38p | 80.72p | 82.18p | 12678 |
11/10/2017 | 78.43p | 81.97p | 78.43p | 81.14p | 46511 |
10/10/2017 | 76.35p | 79.68p | 75.73p | 79.68p | 19086 |
09/10/2017 | 78.02p | 78.85p | 76.98p | 76.98p | 45788 |
06/10/2017 | 79.47p | 80.30p | 78.02p | 79.06p | 16044 |
05/10/2017 | 79.89p | 80.51p | 78.22p | 79.47p | 22084 |
04/10/2017 | 80.72p | 80.72p | 79.06p | 79.26p | 15634 |
03/10/2017 | 81.76p | 81.76p | 80.51p | 80.72p | 41523 |
02/10/2017 | 83.22p | 83.22p | 81.34p | 81.55p | 25896 |
29/09/2017 | 84.67p | 84.67p | 82.38p | 83.22p | 7180 |
28/09/2017 | 81.76p | 83.42p | 81.55p | 81.97p | 2077 |
27/09/2017 | 81.55p | 83.84p | 81.55p | 81.76p | 6501 |
26/09/2017 | 83.84p | 83.84p | 80.93p | 81.34p | 21476 |
25/09/2017 | 84.67p | 84.88p | 82.18p | 83.42p | 49235 |
22/09/2017 | 84.05p | 84.47p | 83.22p | 84.05p | 29644 |
21/09/2017 | 80.30p | 84.05p | 80.30p | 84.05p | 48041 |
20/09/2017 | 80.30p | 81.34p | 79.47p | 80.41p | 46458 |
19/09/2017 | 79.68p | 81.34p | 78.64p | 80.30p | 33439 |
18/09/2017 | 80.51p | 81.97p | 79.06p | 79.47p | 192163 |
15/09/2017 | 80.30p | 81.76p | 80.30p | 81.55p | 14689 |
14/09/2017 | 81.76p | 83.22p | 80.93p | 81.97p | 97661 |
13/09/2017 | 84.88p | 84.88p | 82.38p | 82.38p | 10894 |
12/09/2017 | 84.05p | 84.47p | 82.59p | 83.22p | 41660 |
11/09/2017 | 84.26p | 84.47p | 82.38p | 82.80p | 9312 |
08/09/2017 | 83.22p | 83.84p | 81.97p | 82.38p | 39491 |
07/09/2017 | 84.26p | 84.67p | 81.76p | 82.18p | 10148 |
06/09/2017 | 81.55p | 83.01p | 81.55p | 82.38p | 770 |
05/09/2017 | 81.76p | 83.01p | 80.72p | 80.72p | 21696 |
04/09/2017 | 82.59p | 82.80p | 80.93p | 81.34p | 11434 |
01/09/2017 | 83.22p | 83.84p | 81.55p | 81.97p | 26325 |
31/08/2017 | 83.42p | 83.84p | 81.55p | 82.59p | 9975 |
30/08/2017 | 79.26p | 83.42p | 79.26p | 81.55p | 8920 |
29/08/2017 | 82.38p | 82.38p | 80.72p | 81.55p | 21623 |
25/08/2017 | 82.38p | 82.38p | 81.55p | 81.86p | 8530 |
24/08/2017 | 82.59p | 82.80p | 81.55p | 81.55p | 29053 |
23/08/2017 | 82.59p | 85.30p | 82.18p | 83.84p | 62444 |
22/08/2017 | 80.10p | 81.76p | 80.10p | 81.14p | 20514 |
21/08/2017 | 83.84p | 83.84p | 79.26p | 79.26p | 17167 |
18/08/2017 | 84.47p | 84.67p | 83.42p | 83.42p | 19997 |
17/08/2017 | 85.51p | 85.51p | 83.84p | 84.05p | 17804 |
16/08/2017 | 83.22p | 85.09p | 83.01p | 83.22p | 85781 |
15/08/2017 | 83.22p | 83.22p | 81.55p | 83.22p | 35738 |
14/08/2017 | 84.88p | 84.88p | 82.80p | 82.80p | 61027 |
11/08/2017 | 87.17p | 87.17p | 83.63p | 84.67p | 54370 |
10/08/2017 | 87.17p | 87.17p | 83.63p | 83.84p | 54895 |
09/08/2017 | 84.26p | 84.26p | 83.01p | 84.26p | 56955 |
08/08/2017 | 85.09p | 85.51p | 83.84p | 84.26p | 17481 |
07/08/2017 | 85.92p | 85.92p | 84.05p | 84.88p | 4185 |
04/08/2017 | 86.96p | 86.96p | 83.84p | 84.26p | 58307 |
03/08/2017 | 84.26p | 84.26p | 83.22p | 83.22p | 47798 |
02/08/2017 | 87.38p | 87.38p | 84.05p | 84.05p | 11052 |
01/08/2017 | 86.75p | 86.75p | 83.42p | 86.75p | 17327 |
31/07/2017 | 88.21p | 88.83p | 83.22p | 84.67p | 143339 |
28/07/2017 | 87.17p | 87.79p | 85.92p | 87.17p | 19490 |
27/07/2017 | 87.38p | 88.00p | 86.55p | 86.55p | 27767 |
26/07/2017 | 89.87p | 90.91p | 86.75p | 86.96p | 162700 |
25/07/2017 | 89.46p | 89.87p | 88.00p | 89.04p | 93624 |
24/07/2017 | 88.21p | 90.71p | 86.55p | 90.71p | 120660 |
21/07/2017 | 86.55p | 89.04p | 85.71p | 88.83p | 244447 |
20/07/2017 | 82.80p | 85.71p | 79.06p | 84.05p | 494054 |
19/07/2017 | 87.59p | 87.79p | 84.05p | 85.71p | 104142 |
18/07/2017 | 88.83p | 89.25p | 86.13p | 87.17p | 120867 |
17/07/2017 | 89.46p | 90.08p | 88.63p | 89.46p | 45361 |
14/07/2017 | 87.59p | 88.21p | 86.96p | 88.21p | 33978 |
13/07/2017 | 86.96p | 89.04p | 85.71p | 87.59p | 151429 |
12/07/2017 | 87.38p | 87.79p | 85.71p | 87.79p | 62295 |
11/07/2017 | 87.59p | 88.42p | 86.34p | 87.59p | 47988 |
10/07/2017 | 90.29p | 90.29p | 88.83p | 89.46p | 19942 |
07/07/2017 | 89.04p | 90.50p | 88.42p | 90.08p | 58819 |
06/07/2017 | 90.29p | 90.29p | 87.59p | 87.59p | 27958 |
05/07/2017 | 89.87p | 90.08p | 89.04p | 89.87p | 15176 |
04/07/2017 | 89.46p | 90.50p | 88.63p | 90.29p | 234883 |
03/07/2017 | 96.53p | 96.53p | 89.04p | 89.87p | 256549 |
30/06/2017 | 99.03p | 99.03p | 95.91p | 95.91p | 408937 |
29/06/2017 | 100.07p | 100.69p | 97.78p | 98.61p | 105499 |
28/06/2017 | 105.69p | 105.69p | 100.28p | 100.48p | 265854 |
27/06/2017 | 102.98p | 108.18p | 102.98p | 106.52p | 52023 |
26/06/2017 | 101.94p | 103.81p | 101.94p | 103.81p | 2475 |
23/06/2017 | 100.90p | 101.73p | 99.65p | 99.86p | 3144 |
22/06/2017 | 99.86p | 104.02p | 99.44p | 101.94p | 47252 |
21/06/2017 | 101.52p | 101.73p | 97.78p | 100.90p | 78948 |
20/06/2017 | 101.32p | 101.52p | 101.32p | 101.52p | 591 |
19/06/2017 | 101.73p | 102.77p | 99.44p | 100.07p | 19721 |
16/06/2017 | 101.11p | 102.36p | 99.86p | 99.86p | 283110 |
15/06/2017 | 99.24p | 100.90p | 98.20p | 100.28p | 209710 |
14/06/2017 | 102.98p | 102.98p | 99.86p | 102.15p | 724135 |
13/06/2017 | 99.86p | 102.98p | 99.86p | 101.94p | 159550 |
12/06/2017 | 101.94p | 102.86p | 100.69p | 101.11p | 28697 |
09/06/2017 | 101.32p | 104.36p | 97.30p | 104.23p | 229455 |
08/06/2017 | 104.02p | 104.44p | 99.86p | 103.40p | 207379 |
07/06/2017 | 99.03p | 104.02p | 99.03p | 102.56p | 692293 |
06/06/2017 | 101.11p | 104.02p | 99.03p | 101.11p | 3446949 |
05/06/2017 | 101.94p | 104.02p | 101.94p | 103.60p | 28784 |
02/06/2017 | 101.94p | 104.02p | 101.00p | 103.40p | 75305 |
01/06/2017 | 101.52p | 102.15p | 100.07p | 101.32p | 106350 |
31/05/2017 | 100.48p | 101.11p | 99.63p | 100.90p | 485699 |
30/05/2017 | 101.94p | 102.21p | 100.07p | 100.28p | 1180773 |
26/05/2017 | 100.07p | 103.19p | 100.07p | 101.94p | 497782 |
25/05/2017 | 103.81p | 103.81p | 99.04p | 101.94p | 176958 |
24/05/2017 | 100.07p | 102.98p | 99.86p | 99.86p | 2154747 |
23/05/2017 | 103.60p | 104.44p | 102.98p | 102.98p | -90132 |
22/05/2017 | 103.40p | 104.44p | 101.16p | 104.23p | 65301 |
19/05/2017 | 99.86p | 104.02p | 99.86p | 103.19p | 141431 |
18/05/2017 | 106.31p | 106.85p | 102.98p | 103.19p | 255605 |
17/05/2017 | 106.31p | 107.56p | 104.02p | 106.93p | 136204 |
16/05/2017 | 104.02p | 107.97p | 104.02p | 104.85p | 46822 |
15/05/2017 | 104.44p | 110.56p | 104.44p | 107.56p | 158582 |
12/05/2017 | 107.77p | 110.05p | 106.83p | 108.60p | 319850 |
11/05/2017 | 109.01p | 109.85p | 104.44p | 106.10p | 701338 |
10/05/2017 | 111.51p | 111.51p | 108.18p | 109.01p | 97415 |
09/05/2017 | 111.51p | 114.11p | 109.01p | 109.01p | 333772 |
08/05/2017 | 105.69p | 111.52p | 105.69p | 109.85p | 540426 |
05/05/2017 | 104.85p | 107.51p | 104.02p | 106.93p | 359180 |
04/05/2017 | 105.48p | 106.34p | 104.07p | 105.27p | 106835 |
03/05/2017 | 104.23p | 104.23p | 101.32p | 103.81p | 126464 |
02/05/2017 | 107.35p | 107.35p | 104.40p | 104.85p | 55832 |
28/04/2017 | 104.65p | 105.27p | 103.56p | 104.44p | 18797 |
27/04/2017 | 104.02p | 105.58p | 104.02p | 104.02p | 74849 |
26/04/2017 | 102.98p | 104.44p | 102.56p | 104.44p | 60908 |
25/04/2017 | 104.23p | 104.80p | 100.93p | 104.23p | 36829 |
24/04/2017 | 104.44p | 104.85p | 103.60p | 103.81p | 32945 |
21/04/2017 | 104.23p | 104.40p | 102.77p | 104.02p | 5017610 |
20/04/2017 | 104.23p | 105.82p | 103.63p | 105.06p | 91576 |
19/04/2017 | 103.40p | 104.85p | 103.34p | 104.44p | 198650 |
18/04/2017 | 102.36p | 103.60p | 102.33p | 103.60p | 80025 |
13/04/2017 | 107.35p | 107.35p | 103.19p | 103.19p | 174722 |
*Close Price adjusted for both dividends and splits