Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/04/2017 | 63.00p | 64.50p | 63.00p | 63.00p | 9950 |
07/04/2017 | 63.00p | 65.00p | 63.00p | 63.00p | 45689 |
06/04/2017 | 62.00p | 63.00p | 62.00p | 63.00p | 52449 |
05/04/2017 | 61.75p | 62.75p | 61.75p | 62.00p | 57987 |
04/04/2017 | 61.75p | 63.00p | 60.85p | 61.75p | 72802 |
03/04/2017 | 61.75p | 62.50p | 60.50p | 61.75p | 137948 |
31/03/2017 | 61.75p | 61.75p | 61.25p | 61.75p | 6427 |
30/03/2017 | 61.75p | 62.50p | 60.85p | 61.75p | 16646 |
29/03/2017 | 61.50p | 62.50p | 60.00p | 61.75p | 1596497 |
28/03/2017 | 61.75p | 62.00p | 61.15p | 61.50p | 86482 |
27/03/2017 | 61.75p | 62.40p | 61.00p | 61.75p | 122762 |
24/03/2017 | 61.50p | 62.44p | 61.00p | 61.75p | 145526 |
23/03/2017 | 61.50p | 62.50p | 60.00p | 61.50p | 32257 |
22/03/2017 | 62.00p | 62.00p | 60.20p | 61.50p | 79097 |
21/03/2017 | 62.00p | 62.00p | 61.00p | 62.00p | 71548 |
20/03/2017 | 62.25p | 62.25p | 61.25p | 62.00p | 10211 |
17/03/2017 | 62.50p | 62.75p | 61.00p | 62.50p | 83520 |
16/03/2017 | 63.00p | 63.00p | 62.00p | 62.50p | 100456 |
15/03/2017 | 63.00p | 63.82p | 62.25p | 63.00p | 59077 |
14/03/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
13/03/2017 | 64.00p | 64.30p | 62.00p | 63.00p | 19842 |
10/03/2017 | 64.00p | 64.44p | 63.33p | 64.00p | 3502 |
09/03/2017 | 64.00p | 64.30p | 64.00p | 64.00p | 38600 |
08/03/2017 | 64.50p | 64.50p | 63.38p | 64.00p | 15220 |
07/03/2017 | 64.75p | 64.75p | 63.38p | 64.50p | 13105 |
06/03/2017 | 64.75p | 65.69p | 63.50p | 64.75p | 68884 |
03/03/2017 | 65.00p | 65.00p | 64.13p | 64.75p | 14949 |
02/03/2017 | 64.75p | 65.75p | 64.75p | 65.00p | 39250 |
01/03/2017 | 65.50p | 67.00p | 63.50p | 64.75p | 99400 |
28/02/2017 | 65.50p | 67.00p | 64.31p | 65.50p | 128202 |
27/02/2017 | 64.50p | 67.00p | 64.40p | 65.50p | 65517 |
24/02/2017 | 65.00p | 65.70p | 64.50p | 64.50p | 130692 |
23/02/2017 | 63.25p | 65.00p | 63.25p | 65.00p | 35000 |
22/02/2017 | 63.50p | 64.19p | 62.30p | 63.25p | 78388 |
21/02/2017 | 61.50p | 65.20p | 60.60p | 63.50p | 115642 |
20/02/2017 | 61.75p | 61.88p | 60.37p | 61.50p | 46550 |
17/02/2017 | 61.50p | 62.75p | 60.81p | 61.75p | 51883 |
16/02/2017 | 62.00p | 62.00p | 60.00p | 61.50p | 106530 |
15/02/2017 | 61.50p | 62.85p | 60.93p | 62.00p | 22150 |
14/02/2017 | 61.75p | 62.50p | 60.50p | 61.50p | 70190 |
13/02/2017 | 62.50p | 62.92p | 60.50p | 61.75p | 94333 |
10/02/2017 | 62.25p | 63.56p | 61.00p | 62.50p | 90726 |
09/02/2017 | 63.00p | 63.00p | 61.37p | 62.25p | 28900 |
08/02/2017 | 61.50p | 64.00p | 60.87p | 63.00p | 45804 |
07/02/2017 | 61.50p | 61.50p | 60.87p | 61.50p | 6000 |
06/02/2017 | 62.00p | 62.63p | 61.20p | 61.50p | 64665 |
03/02/2017 | 61.25p | 62.50p | 60.65p | 62.00p | 75444 |
02/02/2017 | 62.00p | 62.00p | 60.50p | 60.75p | 42038 |
01/02/2017 | 60.00p | 62.80p | 60.00p | 62.00p | 49580 |
31/01/2017 | 60.00p | 60.40p | 58.55p | 60.00p | 27800 |
30/01/2017 | 60.00p | 60.44p | 58.50p | 60.00p | 30600 |
27/01/2017 | 60.00p | 61.00p | 60.00p | 60.00p | 459639 |
26/01/2017 | 59.00p | 60.44p | 58.00p | 60.00p | 459000 |
25/01/2017 | 58.50p | 59.62p | 57.38p | 59.00p | 17082 |
24/01/2017 | 59.00p | 59.00p | 58.50p | 58.50p | 10945 |
23/01/2017 | 59.00p | 59.50p | 58.00p | 59.00p | 42950 |
20/01/2017 | 59.50p | 61.00p | 58.00p | 59.00p | 74908 |
19/01/2017 | 59.75p | 61.00p | 58.50p | 59.50p | 66987 |
18/01/2017 | 59.00p | 60.97p | 58.25p | 59.75p | 54880 |
17/01/2017 | 59.25p | 59.37p | 57.94p | 59.00p | 21021 |
16/01/2017 | 63.50p | 63.50p | 58.38p | 59.25p | 54500 |
13/01/2017 | 59.00p | 64.34p | 59.00p | 63.50p | 145853 |
12/01/2017 | 60.25p | 60.75p | 58.00p | 59.00p | 95360 |
11/01/2017 | 60.25p | 61.00p | 58.94p | 60.25p | 31575 |
10/01/2017 | 59.75p | 59.75p | 58.50p | 59.13p | 52475 |
09/01/2017 | 61.00p | 62.00p | 58.50p | 59.75p | 88969 |
06/01/2017 | 63.00p | 63.00p | 60.00p | 61.00p | 177360 |
05/01/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 1000 |
04/01/2017 | 63.25p | 63.45p | 62.50p | 63.00p | 92462 |
03/01/2017 | 63.50p | 63.63p | 62.51p | 63.25p | 27385 |
30/12/2016 | 63.00p | 63.50p | 62.75p | 63.50p | 7718 |
29/12/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
28/12/2016 | 63.25p | 63.25p | 62.63p | 63.00p | 1000 |
23/12/2016 | 63.25p | 63.25p | 63.25p | 63.25p | 7954 |
22/12/2016 | 63.50p | 63.50p | 61.50p | 63.25p | 47240 |
21/12/2016 | 64.50p | 64.50p | 63.50p | 63.50p | 106519 |
20/12/2016 | 64.50p | 65.25p | 64.50p | 64.50p | 8459 |
19/12/2016 | 64.50p | 64.75p | 57.00p | 64.50p | 1245239 |
16/12/2016 | 64.50p | 65.50p | 63.31p | 64.50p | 44583 |
15/12/2016 | 64.25p | 65.88p | 63.80p | 64.50p | 114928 |
14/12/2016 | 63.00p | 65.30p | 61.37p | 64.25p | 76575 |
13/12/2016 | 62.50p | 63.75p | 61.56p | 63.00p | 115217 |
12/12/2016 | 62.50p | 63.00p | 59.00p | 62.50p | 207332 |
09/12/2016 | 59.50p | 63.50p | 59.16p | 63.50p | 69711 |
08/12/2016 | 59.00p | 60.70p | 58.35p | 59.50p | 26757 |
07/12/2016 | 59.50p | 60.50p | 58.35p | 59.50p | 20287 |
06/12/2016 | 60.50p | 62.00p | 58.00p | 59.50p | 76281 |
05/12/2016 | 58.50p | 61.21p | 58.00p | 60.50p | 94564 |
02/12/2016 | 57.50p | 60.00p | 56.50p | 58.50p | 3881017 |
01/12/2016 | 57.50p | 59.00p | 57.00p | 57.50p | 32691 |
30/11/2016 | 57.50p | 58.00p | 57.50p | 57.50p | 30450 |
29/11/2016 | 58.00p | 58.00p | 56.25p | 57.50p | 26697 |
28/11/2016 | 58.50p | 58.70p | 56.40p | 58.00p | 41894 |
25/11/2016 | 59.00p | 59.00p | 56.71p | 58.50p | 72331 |
24/11/2016 | 59.25p | 59.60p | 58.00p | 59.00p | 48008 |
23/11/2016 | 58.00p | 60.00p | 57.80p | 58.50p | 17181 |
22/11/2016 | 57.25p | 59.00p | 56.38p | 58.00p | 70817 |
21/11/2016 | 57.50p | 58.40p | 56.03p | 57.25p | 14973 |
18/11/2016 | 58.25p | 58.50p | 56.25p | 57.50p | 35630 |
17/11/2016 | 58.50p | 58.50p | 57.38p | 58.25p | 16500 |
16/11/2016 | 56.50p | 59.00p | 56.00p | 58.50p | 85058 |
15/11/2016 | 55.50p | 57.00p | 54.50p | 56.50p | 41639 |
14/11/2016 | 55.00p | 56.00p | 55.00p | 55.50p | 21787 |
11/11/2016 | 55.50p | 55.74p | 54.00p | 55.00p | 29263 |
10/11/2016 | 55.50p | 56.61p | 55.50p | 55.50p | 8821 |
09/11/2016 | 56.00p | 56.00p | 54.00p | 55.50p | 25417 |
08/11/2016 | 56.00p | 56.25p | 55.30p | 56.25p | 5000 |
07/11/2016 | 55.75p | 56.69p | 55.60p | 56.00p | 9480 |
04/11/2016 | 56.00p | 56.75p | 55.75p | 55.75p | 12933 |
03/11/2016 | 56.00p | 56.00p | 55.55p | 56.00p | 9063 |
02/11/2016 | 56.00p | 56.00p | 55.60p | 56.00p | 23833 |
01/11/2016 | 55.50p | 57.96p | 55.50p | 56.00p | 32047 |
31/10/2016 | 55.50p | 57.00p | 55.50p | 55.50p | 7886 |
28/10/2016 | 55.50p | 57.00p | 55.00p | 55.50p | 119270 |
27/10/2016 | 55.50p | 56.40p | 55.00p | 55.50p | 19886 |
26/10/2016 | 54.25p | 56.63p | 54.00p | 55.50p | 68733 |
25/10/2016 | 54.00p | 55.50p | 54.00p | 54.25p | 18769 |
24/10/2016 | 54.00p | 55.50p | 54.00p | 54.00p | 98712 |
21/10/2016 | 54.00p | 55.50p | 54.00p | 54.00p | 8990 |
20/10/2016 | 53.75p | 55.06p | 53.40p | 54.00p | 16706 |
19/10/2016 | 53.75p | 54.45p | 53.00p | 53.75p | 7012 |
18/10/2016 | 53.75p | 54.45p | 53.00p | 53.75p | 18677 |
17/10/2016 | 53.75p | 54.35p | 51.67p | 53.75p | 46603 |
14/10/2016 | 54.00p | 54.70p | 52.80p | 53.75p | 37931 |
13/10/2016 | 54.50p | 56.00p | 53.00p | 54.00p | 158713 |
12/10/2016 | 53.50p | 55.00p | 53.50p | 54.50p | 44000 |
11/10/2016 | 54.00p | 54.00p | 53.00p | 53.50p | 157500 |
10/10/2016 | 54.50p | 54.50p | 53.00p | 54.00p | 12784 |
07/10/2016 | 54.50p | 54.50p | 53.00p | 54.50p | 62189 |
06/10/2016 | 54.50p | 54.50p | 53.00p | 54.50p | 253493 |
05/10/2016 | 54.50p | 54.50p | 53.00p | 54.50p | 43814 |
04/10/2016 | 54.50p | 54.50p | 53.00p | 54.50p | 9839 |
03/10/2016 | 54.50p | 54.50p | 53.37p | 54.50p | 6819 |
30/09/2016 | 56.00p | 56.25p | 53.00p | 54.50p | 159227 |
29/09/2016 | 57.50p | 58.40p | 56.00p | 56.00p | 60795 |
28/09/2016 | 57.50p | 58.60p | 57.50p | 57.50p | 2037 |
27/09/2016 | 59.50p | 60.20p | 56.25p | 57.50p | 116313 |
26/09/2016 | 56.00p | 58.00p | 56.00p | 57.00p | 55299 |
23/09/2016 | 55.00p | 57.00p | 55.00p | 56.00p | 81277 |
22/09/2016 | 55.25p | 55.62p | 54.30p | 54.50p | 45893 |
21/09/2016 | 54.75p | 56.19p | 54.65p | 55.25p | 46134 |
20/09/2016 | 54.75p | 54.75p | 54.15p | 54.75p | 2459 |
19/09/2016 | 54.00p | 55.00p | 54.00p | 54.75p | 41000 |
16/09/2016 | 54.00p | 54.75p | 53.25p | 54.00p | 17506 |
15/09/2016 | 54.00p | 54.70p | 53.25p | 54.00p | 17308 |
14/09/2016 | 54.00p | 54.40p | 54.00p | 54.00p | 19040 |
13/09/2016 | 55.50p | 55.50p | 53.00p | 54.00p | 63506 |
12/09/2016 | 55.50p | 56.63p | 53.50p | 55.50p | 439479 |
09/09/2016 | 55.50p | 57.00p | 54.37p | 55.50p | 35638 |
08/09/2016 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
07/09/2016 | 55.50p | 56.63p | 54.66p | 55.50p | 21205 |
06/09/2016 | 55.50p | 56.75p | 54.70p | 55.50p | 26000 |
05/09/2016 | 56.00p | 56.59p | 54.50p | 55.50p | 49564 |
02/09/2016 | 56.00p | 56.00p | 55.93p | 56.00p | 4238 |
01/09/2016 | 56.00p | 56.75p | 55.83p | 56.00p | 8855 |
31/08/2016 | 56.00p | 57.00p | 55.81p | 56.00p | 20444 |
30/08/2016 | 55.50p | 57.00p | 54.45p | 56.00p | 75773 |
26/08/2016 | 55.50p | 55.80p | 55.50p | 55.50p | 103540 |
25/08/2016 | 54.50p | 55.50p | 54.50p | 55.50p | 22857 |
24/08/2016 | 56.00p | 56.00p | 53.00p | 54.50p | 148442 |
23/08/2016 | 55.50p | 56.55p | 55.50p | 56.00p | 27100 |
22/08/2016 | 56.50p | 56.50p | 55.50p | 55.50p | 1200 |
19/08/2016 | 57.50p | 57.50p | 56.00p | 56.50p | 67820 |
18/08/2016 | 57.50p | 57.50p | 56.00p | 57.50p | 3040636 |
17/08/2016 | 58.00p | 58.00p | 56.75p | 57.50p | 30690 |
16/08/2016 | 58.00p | 58.60p | 58.00p | 58.00p | 14500 |
15/08/2016 | 58.00p | 58.90p | 56.50p | 58.00p | 53790 |
12/08/2016 | 57.50p | 58.40p | 56.88p | 58.00p | 17986 |
11/08/2016 | 57.50p | 58.40p | 57.50p | 57.50p | 1774 |
10/08/2016 | 55.75p | 58.55p | 55.75p | 57.50p | 79791 |
09/08/2016 | 55.75p | 56.00p | 55.15p | 55.75p | 7000 |
08/08/2016 | 55.25p | 55.81p | 55.00p | 55.75p | 48948 |
05/08/2016 | 55.00p | 55.81p | 54.50p | 55.25p | 61588 |
04/08/2016 | 54.00p | 55.62p | 53.20p | 55.00p | 55054 |
03/08/2016 | 53.75p | 55.00p | 53.20p | 54.00p | 26541 |
02/08/2016 | 53.00p | 54.62p | 53.00p | 53.75p | 10700 |
01/08/2016 | 52.50p | 53.75p | 52.50p | 53.00p | 4159 |
29/07/2016 | 55.00p | 55.00p | 52.25p | 52.50p | 70164 |
28/07/2016 | 54.00p | 55.62p | 54.00p | 55.00p | 72015 |
27/07/2016 | 54.50p | 55.62p | 53.37p | 54.50p | 65936 |
26/07/2016 | 55.00p | 55.00p | 53.55p | 54.50p | 2900 |
25/07/2016 | 53.50p | 55.75p | 53.00p | 55.00p | 90854 |
22/07/2016 | 54.00p | 54.30p | 52.50p | 53.50p | 78678 |
21/07/2016 | 53.00p | 54.05p | 53.00p | 54.00p | 35591 |
20/07/2016 | 50.50p | 54.00p | 50.00p | 53.00p | 185769 |
19/07/2016 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
18/07/2016 | 49.50p | 49.50p | 48.50p | 49.25p | 35100 |
15/07/2016 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
14/07/2016 | 49.75p | 49.75p | 49.00p | 49.50p | 14748 |
13/07/2016 | 50.75p | 50.75p | 49.85p | 50.00p | 36994 |
12/07/2016 | 49.00p | 51.00p | 48.77p | 50.75p | 71195 |
11/07/2016 | 48.75p | 49.69p | 48.60p | 49.00p | 20677 |
08/07/2016 | 48.50p | 49.63p | 47.87p | 48.75p | 79988 |
07/07/2016 | 48.75p | 48.75p | 48.33p | 48.50p | 11959 |
06/07/2016 | 48.25p | 49.63p | 47.80p | 48.75p | 18550 |
05/07/2016 | 48.50p | 49.63p | 48.25p | 48.25p | 8100 |
04/07/2016 | 50.00p | 50.00p | 48.00p | 48.50p | 108844 |
01/07/2016 | 49.50p | 51.00p | 49.50p | 50.00p | 9764 |
30/06/2016 | 49.50p | 50.63p | 48.37p | 49.50p | 106069 |
29/06/2016 | 49.50p | 50.63p | 47.75p | 49.50p | 284785 |
*Close Price adjusted for both dividends and splits