Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 74.50p | 74.50p | 73.25p | 74.50p | 700 |
15/02/2018 | 73.00p | 77.00p | 73.00p | 74.50p | 7348 |
14/02/2018 | 73.00p | 75.99p | 70.00p | 73.00p | 13988 |
13/02/2018 | 72.00p | 74.00p | 72.00p | 73.00p | 9741 |
12/02/2018 | 72.00p | 74.00p | 72.00p | 72.00p | 1 |
09/02/2018 | 73.50p | 76.30p | 70.10p | 72.00p | 9340 |
08/02/2018 | 74.50p | 74.50p | 72.10p | 74.50p | 3077 |
07/02/2018 | 74.50p | 76.50p | 74.00p | 74.50p | 19234 |
06/02/2018 | 74.50p | 76.50p | 72.00p | 74.50p | 16778 |
05/02/2018 | 76.00p | 79.00p | 76.00p | 76.00p | 6061 |
02/02/2018 | 68.50p | 84.00p | 68.50p | 76.00p | 132632 |
01/02/2018 | 67.50p | 68.00p | 63.20p | 65.50p | 57272 |
31/01/2018 | 67.50p | 67.50p | 65.05p | 67.50p | 23785 |
30/01/2018 | 69.50p | 71.40p | 65.60p | 67.50p | 41074 |
29/01/2018 | 69.50p | 71.40p | 67.15p | 69.50p | 25010 |
26/01/2018 | 69.50p | 71.00p | 67.00p | 69.50p | 12758 |
25/01/2018 | 71.50p | 71.50p | 65.10p | 69.50p | 45797 |
24/01/2018 | 71.50p | 71.50p | 68.00p | 71.50p | 30501 |
23/01/2018 | 72.50p | 72.50p | 68.35p | 71.50p | 17200 |
22/01/2018 | 71.00p | 74.00p | 69.00p | 72.50p | 9900 |
19/01/2018 | 71.00p | 72.00p | 69.85p | 71.00p | 18018 |
18/01/2018 | 70.00p | 72.89p | 68.90p | 71.00p | 49769 |
17/01/2018 | 73.50p | 74.00p | 70.00p | 70.00p | 28648 |
16/01/2018 | 75.00p | 76.12p | 70.00p | 73.50p | 22958 |
15/01/2018 | 77.50p | 77.50p | 73.34p | 75.00p | 38196 |
12/01/2018 | 77.50p | 79.44p | 77.50p | 77.50p | 6500 |
11/01/2018 | 77.00p | 79.94p | 75.00p | 77.50p | 42711 |
10/01/2018 | 77.00p | 78.00p | 75.00p | 77.00p | 13498 |
09/01/2018 | 77.00p | 77.40p | 76.32p | 77.00p | 6408 |
08/01/2018 | 74.00p | 77.00p | 72.05p | 77.00p | 42956 |
05/01/2018 | 74.00p | 74.00p | 72.00p | 74.00p | 21669 |
04/01/2018 | 74.00p | 74.40p | 72.40p | 74.00p | 14415 |
03/01/2018 | 74.00p | 74.00p | 72.00p | 74.00p | 17823 |
02/01/2018 | 74.00p | 74.00p | 72.00p | 74.00p | 9593 |
29/12/2017 | 74.00p | 74.11p | 72.15p | 74.00p | 10321 |
28/12/2017 | 74.00p | 74.20p | 68.10p | 74.00p | 57373 |
27/12/2017 | 75.50p | 75.50p | 73.00p | 74.00p | 25677 |
22/12/2017 | 75.50p | 75.50p | 74.98p | 75.50p | 3258 |
21/12/2017 | 74.50p | 75.50p | 73.40p | 75.50p | 15805 |
20/12/2017 | 76.50p | 76.80p | 72.00p | 74.50p | 80758 |
19/12/2017 | 75.50p | 76.50p | 75.00p | 76.50p | 36415 |
18/12/2017 | 75.50p | 75.98p | 75.00p | 75.50p | 31535 |
15/12/2017 | 76.00p | 76.50p | 75.40p | 75.50p | 17939 |
14/12/2017 | 75.50p | 76.00p | 75.50p | 76.00p | 20000 |
13/12/2017 | 74.50p | 75.50p | 74.00p | 75.50p | 36570 |
12/12/2017 | 75.50p | 75.75p | 73.40p | 74.50p | 35327 |
11/12/2017 | 78.00p | 78.00p | 75.10p | 75.50p | 27785 |
08/12/2017 | 78.00p | 78.50p | 78.00p | 78.00p | 8901 |
07/12/2017 | 80.00p | 80.00p | 78.00p | 78.00p | 18723 |
06/12/2017 | 81.00p | 81.00p | 80.00p | 80.00p | 15000 |
05/12/2017 | 81.00p | 81.60p | 80.10p | 81.00p | 11966 |
04/12/2017 | 77.50p | 81.00p | 77.00p | 80.00p | 59189 |
01/12/2017 | 79.00p | 79.33p | 76.00p | 77.50p | 39021 |
30/11/2017 | 84.50p | 84.50p | 76.20p | 79.00p | 202035 |
29/11/2017 | 86.00p | 86.00p | 82.00p | 84.00p | 19316 |
28/11/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 1279 |
27/11/2017 | 86.00p | 87.00p | 84.65p | 86.00p | 18166 |
24/11/2017 | 84.00p | 86.00p | 83.15p | 86.00p | 22204 |
23/11/2017 | 87.50p | 87.50p | 83.00p | 84.00p | 17054 |
22/11/2017 | 84.50p | 89.85p | 84.50p | 87.50p | 52939 |
21/11/2017 | 83.50p | 85.00p | 83.50p | 84.50p | 27374 |
20/11/2017 | 82.50p | 84.50p | 81.55p | 83.50p | 10743 |
17/11/2017 | 83.00p | 83.78p | 81.00p | 82.50p | 23990 |
16/11/2017 | 83.00p | 83.90p | 83.00p | 83.00p | 17485 |
15/11/2017 | 83.00p | 83.40p | 81.00p | 83.00p | 46222 |
14/11/2017 | 82.50p | 83.65p | 81.00p | 83.00p | 21161 |
13/11/2017 | 84.00p | 87.90p | 81.55p | 82.50p | 133451 |
10/11/2017 | 84.00p | 84.98p | 83.40p | 84.00p | 9458 |
09/11/2017 | 82.50p | 85.50p | 82.00p | 84.00p | 24040 |
08/11/2017 | 86.00p | 86.64p | 80.00p | 85.00p | 193624 |
07/11/2017 | 76.50p | 86.00p | 75.00p | 86.00p | 401357 |
06/11/2017 | 76.50p | 77.60p | 75.00p | 76.50p | 44688 |
03/11/2017 | 76.50p | 77.70p | 75.00p | 76.50p | 44954 |
02/11/2017 | 76.50p | 76.50p | 75.00p | 76.50p | 2217 |
01/11/2017 | 76.50p | 77.34p | 76.50p | 76.50p | 5463 |
31/10/2017 | 76.00p | 76.85p | 75.00p | 76.50p | 111772 |
30/10/2017 | 76.00p | 76.40p | 75.00p | 76.00p | 17308 |
27/10/2017 | 75.75p | 76.04p | 75.00p | 76.00p | 125224 |
26/10/2017 | 73.75p | 75.75p | 73.49p | 74.75p | 68045 |
25/10/2017 | 72.50p | 74.95p | 72.00p | 73.75p | 172841 |
24/10/2017 | 73.00p | 74.00p | 67.33p | 72.50p | 929388 |
23/10/2017 | 75.00p | 76.50p | 74.00p | 74.50p | 15852 |
20/10/2017 | 75.50p | 75.50p | 73.75p | 75.00p | 25043 |
19/10/2017 | 76.50p | 76.50p | 74.65p | 75.50p | 52120 |
18/10/2017 | 77.00p | 77.97p | 76.10p | 76.50p | 33306 |
17/10/2017 | 75.50p | 78.00p | 75.22p | 77.00p | 122461 |
16/10/2017 | 81.00p | 81.00p | 74.00p | 76.50p | 386105 |
13/10/2017 | 82.00p | 82.00p | 81.00p | 81.00p | 142466 |
12/10/2017 | 81.00p | 82.00p | 81.00p | 82.00p | 23836 |
11/10/2017 | 81.50p | 81.50p | 81.00p | 81.00p | 32682 |
10/10/2017 | 84.50p | 84.50p | 81.00p | 81.50p | 19001 |
09/10/2017 | 86.50p | 86.50p | 83.50p | 84.50p | 26162 |
06/10/2017 | 86.00p | 88.50p | 86.00p | 86.50p | 34303 |
05/10/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 17500 |
04/10/2017 | 86.00p | 86.50p | 86.00p | 86.00p | 18086 |
03/10/2017 | 87.00p | 87.00p | 86.00p | 86.00p | 13211 |
02/10/2017 | 86.50p | 87.50p | 86.00p | 87.00p | 31991 |
29/09/2017 | 86.50p | 87.50p | 86.00p | 86.50p | 70755 |
28/09/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
27/09/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 13180 |
26/09/2017 | 85.50p | 88.50p | 85.50p | 86.50p | 52487 |
25/09/2017 | 86.50p | 86.50p | 85.50p | 85.50p | 10667 |
22/09/2017 | 85.50p | 87.50p | 85.00p | 86.50p | 40379 |
21/09/2017 | 85.50p | 87.00p | 85.00p | 85.50p | 17627 |
20/09/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 7923 |
19/09/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 2000 |
18/09/2017 | 84.50p | 85.50p | 84.50p | 85.50p | 20211 |
15/09/2017 | 83.00p | 84.50p | 83.00p | 84.50p | 21327 |
14/09/2017 | 84.00p | 84.50p | 83.00p | 83.00p | 24525 |
13/09/2017 | 83.50p | 84.00p | 83.50p | 84.00p | 3159 |
12/09/2017 | 83.50p | 83.50p | 83.50p | 83.50p | 7065 |
11/09/2017 | 82.00p | 85.00p | 82.00p | 83.50p | 34992 |
08/09/2017 | 85.00p | 85.00p | 79.50p | 82.00p | 29041 |
07/09/2017 | 84.00p | 85.50p | 83.50p | 85.00p | 34004 |
06/09/2017 | 84.00p | 85.00p | 84.00p | 84.00p | 114980 |
05/09/2017 | 85.00p | 87.50p | 85.00p | 85.00p | 15919 |
04/09/2017 | 82.50p | 85.50p | 82.50p | 85.00p | 10856 |
01/09/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 4816 |
31/08/2017 | 82.00p | 83.00p | 82.00p | 82.50p | 9000 |
30/08/2017 | 85.50p | 85.50p | 81.00p | 82.00p | 26359 |
29/08/2017 | 86.50p | 86.50p | 85.50p | 85.50p | 13744 |
25/08/2017 | 86.00p | 88.50p | 86.00p | 86.50p | 26819 |
24/08/2017 | 83.50p | 86.00p | 82.50p | 86.00p | 42590 |
23/08/2017 | 83.50p | 83.50p | 83.50p | 83.50p | 21628 |
22/08/2017 | 84.00p | 85.00p | 83.50p | 83.50p | 25655 |
21/08/2017 | 85.50p | 85.50p | 84.00p | 84.00p | 12000 |
18/08/2017 | 84.00p | 86.50p | 82.00p | 85.50p | 66785 |
17/08/2017 | 84.50p | 84.50p | 83.50p | 84.00p | 6953 |
16/08/2017 | 88.00p | 88.00p | 84.50p | 84.50p | 24007 |
15/08/2017 | 85.50p | 88.00p | 85.50p | 88.00p | 146705 |
14/08/2017 | 81.50p | 85.50p | 80.00p | 85.50p | 102345 |
11/08/2017 | 84.50p | 84.50p | 80.00p | 81.50p | 39720 |
10/08/2017 | 88.50p | 90.00p | 83.50p | 84.50p | 41269 |
09/08/2017 | 90.00p | 90.00p | 89.50p | 90.00p | 56259 |
08/08/2017 | 90.50p | 91.00p | 89.50p | 90.00p | 81966 |
07/08/2017 | 89.00p | 90.50p | 89.00p | 90.50p | 78957 |
04/08/2017 | 87.50p | 91.50p | 87.50p | 89.00p | 130661 |
03/08/2017 | 85.50p | 87.50p | 85.50p | 87.50p | 43188 |
02/08/2017 | 87.00p | 87.00p | 79.50p | 85.50p | 101665 |
01/08/2017 | 86.00p | 87.00p | 86.00p | 87.00p | 14012 |
31/07/2017 | 87.50p | 87.50p | 84.50p | 86.00p | 89410 |
28/07/2017 | 87.50p | 88.00p | 87.50p | 87.50p | 24806 |
27/07/2017 | 87.50p | 88.50p | 87.50p | 87.50p | 30192 |
26/07/2017 | 87.50p | 95.00p | 87.50p | 87.50p | 85846 |
25/07/2017 | 82.00p | 88.00p | 82.00p | 87.50p | 62717 |
24/07/2017 | 88.00p | 89.00p | 77.50p | 82.00p | 109451 |
21/07/2017 | 87.00p | 91.50p | 86.50p | 88.00p | 201159 |
20/07/2017 | 87.50p | 88.50p | 87.00p | 87.00p | 42438 |
19/07/2017 | 86.50p | 92.50p | 86.00p | 87.50p | 238160 |
18/07/2017 | 88.50p | 91.00p | 76.50p | 86.50p | 512398 |
17/07/2017 | 70.25p | 76.50p | 70.25p | 76.50p | 136941 |
14/07/2017 | 70.75p | 70.75p | 70.25p | 70.25p | 4580 |
13/07/2017 | 70.75p | 70.75p | 70.75p | 70.75p | 7198 |
12/07/2017 | 71.25p | 71.25p | 70.25p | 70.75p | 17539 |
11/07/2017 | 72.25p | 72.25p | 71.25p | 71.25p | 50387 |
10/07/2017 | 70.25p | 72.75p | 70.25p | 72.25p | 29726 |
07/07/2017 | 70.00p | 70.25p | 69.75p | 70.25p | 19556 |
06/07/2017 | 71.50p | 71.50p | 70.00p | 70.00p | 24291 |
05/07/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 3071 |
04/07/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 2000 |
03/07/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 28124 |
30/06/2017 | 71.00p | 72.50p | 71.00p | 71.50p | 260230 |
29/06/2017 | 69.00p | 71.00p | 69.00p | 71.00p | 21602 |
28/06/2017 | 69.50p | 69.50p | 69.00p | 69.00p | 12107 |
27/06/2017 | 72.50p | 72.50p | 69.50p | 69.50p | 31996 |
26/06/2017 | 69.00p | 72.50p | 69.00p | 72.50p | 20893 |
23/06/2017 | 68.25p | 69.00p | 68.25p | 69.00p | 32049 |
22/06/2017 | 70.00p | 70.00p | 68.25p | 68.25p | 0 |
21/06/2017 | 71.00p | 71.00p | 70.00p | 70.00p | 0 |
20/06/2017 | 67.50p | 71.00p | 67.50p | 71.00p | 0 |
19/06/2017 | 69.00p | 69.00p | 67.50p | 67.50p | 0 |
16/06/2017 | 70.50p | 70.50p | 68.00p | 69.00p | 4500 |
15/06/2017 | 68.50p | 71.40p | 68.50p | 70.50p | 71344 |
14/06/2017 | 73.00p | 73.30p | 67.00p | 68.50p | 144530 |
13/06/2017 | 72.00p | 73.30p | 68.03p | 73.00p | 132228 |
12/06/2017 | 59.50p | 70.95p | 59.50p | 70.50p | 272698 |
09/06/2017 | 56.50p | 57.63p | 56.25p | 56.50p | 17814 |
08/06/2017 | 56.50p | 56.50p | 55.37p | 56.50p | 8500 |
07/06/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
06/06/2017 | 57.00p | 57.00p | 56.45p | 56.50p | 2324 |
05/06/2017 | 57.00p | 57.00p | 56.45p | 57.00p | 817 |
02/06/2017 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
01/06/2017 | 57.00p | 57.00p | 56.38p | 57.00p | 1000 |
31/05/2017 | 57.00p | 57.00p | 56.50p | 57.00p | 0 |
30/05/2017 | 56.50p | 58.50p | 56.50p | 57.00p | 10546 |
26/05/2017 | 56.50p | 57.40p | 56.50p | 56.50p | 11742 |
25/05/2017 | 56.50p | 57.00p | 56.00p | 56.50p | 1735 |
24/05/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
23/05/2017 | 56.50p | 57.00p | 56.50p | 56.50p | 336 |
22/05/2017 | 56.50p | 56.50p | 55.40p | 56.50p | 3349 |
19/05/2017 | 56.50p | 57.40p | 56.50p | 56.50p | 1000 |
18/05/2017 | 56.50p | 57.50p | 56.50p | 56.50p | 0 |
17/05/2017 | 56.50p | 56.50p | 55.00p | 56.50p | 4100 |
16/05/2017 | 55.50p | 56.50p | 55.50p | 56.50p | 4000 |
15/05/2017 | 55.00p | 56.00p | 54.15p | 55.50p | 27165 |
12/05/2017 | 54.50p | 55.40p | 53.38p | 55.00p | 23415 |
11/05/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
10/05/2017 | 54.50p | 54.50p | 53.00p | 54.50p | 2180 |
09/05/2017 | 55.50p | 55.50p | 53.25p | 54.50p | 12680 |
08/05/2017 | 56.00p | 56.00p | 54.50p | 55.50p | 18000 |
*Close Price adjusted for both dividends and splits