Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/05/2017 | 66.50p | 67.50p | 65.00p | 65.50p | 245099 |
03/05/2017 | 69.50p | 69.50p | 66.00p | 66.75p | 246152 |
02/05/2017 | 70.00p | 70.29p | 68.00p | 69.50p | 267847 |
28/04/2017 | 69.75p | 71.00p | 68.50p | 70.00p | 183092 |
27/04/2017 | 70.75p | 71.00p | 68.10p | 69.25p | 161804 |
26/04/2017 | 72.75p | 72.75p | 69.30p | 70.75p | 238859 |
25/04/2017 | 73.50p | 73.60p | 69.10p | 72.75p | 389341 |
24/04/2017 | 74.00p | 75.00p | 70.25p | 72.50p | 325884 |
21/04/2017 | 72.25p | 74.60p | 72.25p | 74.00p | 149449 |
20/04/2017 | 72.00p | 73.96p | 71.00p | 72.25p | 244290 |
19/04/2017 | 78.00p | 78.00p | 70.10p | 72.00p | 607618 |
18/04/2017 | 77.75p | 78.75p | 77.00p | 78.00p | 144294 |
13/04/2017 | 76.00p | 80.75p | 75.93p | 77.75p | 265321 |
12/04/2017 | 76.25p | 76.40p | 75.00p | 76.00p | 209891 |
11/04/2017 | 76.00p | 76.90p | 75.10p | 76.25p | 168364 |
10/04/2017 | 78.50p | 80.50p | 75.40p | 76.00p | 380960 |
07/04/2017 | 80.00p | 81.50p | 77.30p | 79.00p | 314573 |
06/04/2017 | 81.00p | 81.75p | 79.25p | 80.00p | 199081 |
05/04/2017 | 83.00p | 84.50p | 80.33p | 81.00p | 215262 |
04/04/2017 | 86.00p | 87.00p | 82.00p | 83.00p | 225353 |
03/04/2017 | 87.00p | 90.00p | 83.15p | 86.00p | 566496 |
31/03/2017 | 83.50p | 90.00p | 83.33p | 86.50p | 516528 |
30/03/2017 | 81.00p | 85.00p | 80.48p | 83.50p | 383423 |
29/03/2017 | 80.00p | 81.70p | 78.00p | 81.00p | 138367 |
28/03/2017 | 78.50p | 81.70p | 77.17p | 80.00p | 237526 |
27/03/2017 | 82.50p | 82.50p | 76.55p | 78.50p | 389151 |
24/03/2017 | 85.50p | 87.90p | 80.10p | 82.50p | 484851 |
23/03/2017 | 81.00p | 86.20p | 81.00p | 85.50p | 266145 |
22/03/2017 | 83.00p | 84.00p | 80.00p | 81.00p | 460028 |
21/03/2017 | 79.00p | 86.00p | 78.25p | 83.50p | 552104 |
20/03/2017 | 77.50p | 80.75p | 77.50p | 79.00p | 535965 |
17/03/2017 | 75.50p | 79.90p | 74.10p | 77.50p | 163282 |
16/03/2017 | 74.50p | 77.00p | 73.00p | 75.50p | 198550 |
15/03/2017 | 74.00p | 74.80p | 73.00p | 74.00p | 231617 |
14/03/2017 | 76.00p | 76.00p | 73.10p | 74.00p | 80170 |
13/03/2017 | 75.00p | 77.85p | 75.00p | 76.00p | 254400 |
10/03/2017 | 73.00p | 75.50p | 72.50p | 75.00p | 343386 |
09/03/2017 | 75.00p | 75.00p | 71.00p | 72.75p | 210304 |
08/03/2017 | 77.50p | 80.44p | 73.00p | 75.00p | 515119 |
07/03/2017 | 68.00p | 71.30p | 67.90p | 71.00p | 258440 |
06/03/2017 | 69.00p | 69.00p | 65.13p | 68.00p | 1562126 |
03/03/2017 | 71.00p | 71.00p | 67.00p | 69.00p | 125709 |
02/03/2017 | 71.00p | 71.45p | 70.00p | 71.00p | 269232 |
01/03/2017 | 70.00p | 71.60p | 70.00p | 71.00p | 231322 |
28/02/2017 | 69.50p | 71.00p | 68.33p | 70.00p | 91982 |
27/02/2017 | 68.00p | 70.27p | 67.65p | 69.50p | 169140 |
24/02/2017 | 68.00p | 69.00p | 67.00p | 68.00p | 107607 |
23/02/2017 | 70.50p | 70.50p | 67.02p | 68.00p | 193218 |
22/02/2017 | 71.00p | 71.00p | 69.20p | 70.50p | 16401 |
21/02/2017 | 71.50p | 72.00p | 67.00p | 71.00p | 344334 |
20/02/2017 | 72.00p | 72.92p | 70.00p | 71.50p | 99050 |
17/02/2017 | 72.50p | 73.00p | 71.10p | 72.00p | 86036 |
16/02/2017 | 74.00p | 74.69p | 71.00p | 72.50p | 51564 |
15/02/2017 | 74.00p | 74.75p | 73.60p | 74.00p | 36688 |
14/02/2017 | 73.50p | 74.00p | 73.10p | 74.00p | 110931 |
13/02/2017 | 75.00p | 76.50p | 73.00p | 73.50p | 191235 |
10/02/2017 | 76.00p | 76.40p | 73.80p | 75.00p | 49170 |
09/02/2017 | 75.50p | 77.00p | 75.50p | 76.00p | 98213 |
08/02/2017 | 76.50p | 77.60p | 74.00p | 75.50p | 79951 |
07/02/2017 | 78.50p | 78.50p | 75.11p | 76.50p | 170207 |
06/02/2017 | 75.00p | 80.50p | 74.90p | 78.50p | 481026 |
03/02/2017 | 72.50p | 74.90p | 72.11p | 74.25p | 145120 |
02/02/2017 | 73.00p | 73.80p | 71.10p | 72.50p | 129390 |
01/02/2017 | 76.75p | 76.75p | 72.50p | 73.00p | 198569 |
31/01/2017 | 78.25p | 78.25p | 76.00p | 76.75p | 135326 |
30/01/2017 | 77.00p | 80.00p | 76.00p | 78.25p | 435302 |
27/01/2017 | 77.00p | 78.00p | 73.50p | 77.00p | 225337 |
26/01/2017 | 76.50p | 77.75p | 74.05p | 77.00p | 282465 |
25/01/2017 | 75.75p | 79.00p | 75.70p | 76.50p | 196436 |
24/01/2017 | 78.25p | 80.75p | 75.00p | 75.75p | 511751 |
23/01/2017 | 76.00p | 82.00p | 76.00p | 78.25p | 750454 |
20/01/2017 | 74.00p | 78.00p | 72.00p | 76.00p | 454450 |
19/01/2017 | 71.00p | 76.00p | 71.00p | 74.00p | 263274 |
18/01/2017 | 69.00p | 72.90p | 69.00p | 71.00p | 487603 |
17/01/2017 | 69.50p | 70.00p | 65.67p | 69.00p | 217950 |
16/01/2017 | 70.50p | 74.84p | 69.38p | 69.50p | 433103 |
13/01/2017 | 66.00p | 71.90p | 66.00p | 70.50p | 610380 |
12/01/2017 | 64.50p | 67.00p | 63.55p | 65.50p | 183630 |
11/01/2017 | 65.50p | 65.83p | 63.25p | 64.50p | 178189 |
10/01/2017 | 64.50p | 66.90p | 64.50p | 65.50p | 331447 |
09/01/2017 | 64.25p | 65.76p | 62.44p | 64.50p | 161982 |
06/01/2017 | 62.50p | 66.00p | 60.50p | 64.25p | 249608 |
05/01/2017 | 63.50p | 63.50p | 61.10p | 62.50p | 95523 |
04/01/2017 | 63.50p | 64.00p | 62.11p | 63.50p | 48810 |
03/01/2017 | 62.25p | 64.34p | 61.11p | 62.00p | 144583 |
30/12/2016 | 62.25p | 62.25p | 61.00p | 61.00p | 45685 |
29/12/2016 | 62.25p | 62.25p | 61.00p | 61.00p | 104985 |
28/12/2016 | 62.25p | 63.29p | 61.03p | 62.25p | 52460 |
23/12/2016 | 62.25p | 63.22p | 61.00p | 62.25p | 36947 |
22/12/2016 | 62.00p | 63.37p | 61.00p | 62.25p | 107301 |
21/12/2016 | 64.00p | 64.00p | 60.00p | 62.00p | 117413 |
20/12/2016 | 63.50p | 64.00p | 63.00p | 64.00p | 110138 |
19/12/2016 | 64.25p | 64.90p | 63.00p | 63.50p | 84390 |
16/12/2016 | 63.50p | 65.75p | 63.15p | 64.25p | 546439 |
15/12/2016 | 66.00p | 66.00p | 63.10p | 63.50p | 70641 |
14/12/2016 | 65.00p | 66.40p | 64.30p | 66.00p | 80549 |
13/12/2016 | 66.00p | 67.00p | 63.45p | 65.00p | 279471 |
12/12/2016 | 64.00p | 64.00p | 62.00p | 62.50p | 36954 |
09/12/2016 | 65.50p | 65.50p | 63.10p | 64.00p | 21385 |
08/12/2016 | 62.50p | 65.70p | 62.00p | 65.50p | 162695 |
07/12/2016 | 63.00p | 63.00p | 62.00p | 62.50p | 57065 |
06/12/2016 | 64.50p | 64.50p | 61.82p | 63.00p | 85429 |
05/12/2016 | 65.00p | 65.00p | 64.10p | 64.50p | 68722 |
02/12/2016 | 65.00p | 65.00p | 64.15p | 65.00p | 18566 |
01/12/2016 | 65.00p | 65.80p | 63.00p | 65.00p | 66374 |
30/11/2016 | 64.50p | 66.00p | 64.11p | 65.00p | 45700 |
29/11/2016 | 64.00p | 66.11p | 63.33p | 64.50p | 233504 |
28/11/2016 | 65.00p | 65.20p | 62.13p | 63.00p | 185016 |
25/11/2016 | 63.50p | 65.00p | 63.27p | 64.50p | 75957 |
24/11/2016 | 64.50p | 64.66p | 60.00p | 63.50p | 198817 |
23/11/2016 | 66.00p | 66.00p | 63.00p | 64.50p | 118049 |
22/11/2016 | 66.50p | 66.50p | 65.00p | 66.50p | 53356 |
21/11/2016 | 67.25p | 67.25p | 65.18p | 66.50p | 93442 |
18/11/2016 | 67.25p | 67.90p | 66.13p | 67.25p | 46889 |
17/11/2016 | 68.50p | 68.50p | 66.40p | 67.25p | 52278 |
16/11/2016 | 68.00p | 69.30p | 67.35p | 68.50p | 30758 |
15/11/2016 | 68.50p | 68.90p | 67.23p | 68.00p | 22828 |
14/11/2016 | 67.00p | 69.40p | 65.10p | 68.50p | 108733 |
11/11/2016 | 68.00p | 68.00p | 65.22p | 67.00p | 87851 |
10/11/2016 | 69.50p | 69.50p | 67.00p | 68.00p | 49525 |
09/11/2016 | 67.50p | 70.32p | 66.15p | 69.50p | 99933 |
08/11/2016 | 67.50p | 70.07p | 67.47p | 70.00p | 42044 |
07/11/2016 | 71.50p | 73.00p | 67.50p | 67.50p | 138695 |
04/11/2016 | 71.50p | 74.15p | 70.20p | 71.50p | 203545 |
03/11/2016 | 70.00p | 72.39p | 69.53p | 71.50p | 163659 |
02/11/2016 | 71.00p | 71.35p | 69.10p | 70.00p | 97207 |
01/11/2016 | 70.00p | 73.90p | 70.00p | 71.00p | 163443 |
31/10/2016 | 66.00p | 72.50p | 65.80p | 69.50p | 503571 |
28/10/2016 | 65.00p | 67.00p | 65.00p | 66.00p | 217146 |
27/10/2016 | 62.50p | 65.40p | 62.50p | 64.50p | 228543 |
26/10/2016 | 66.00p | 67.00p | 60.25p | 62.25p | 587488 |
25/10/2016 | 65.50p | 65.50p | 63.00p | 63.50p | 475593 |
24/10/2016 | 68.50p | 68.50p | 65.00p | 65.50p | 244895 |
21/10/2016 | 68.75p | 68.75p | 67.00p | 68.50p | 54181 |
20/10/2016 | 70.50p | 70.70p | 65.25p | 68.75p | 306021 |
19/10/2016 | 70.50p | 70.50p | 69.00p | 69.50p | 55692 |
18/10/2016 | 70.50p | 70.50p | 69.11p | 70.50p | 26198 |
17/10/2016 | 69.00p | 70.50p | 68.10p | 70.50p | 57359 |
14/10/2016 | 70.50p | 70.50p | 68.10p | 69.00p | 33173 |
13/10/2016 | 69.00p | 71.20p | 69.00p | 70.00p | 29755 |
12/10/2016 | 72.00p | 72.50p | 68.00p | 70.00p | 106539 |
11/10/2016 | 71.50p | 72.65p | 71.00p | 72.00p | 166893 |
10/10/2016 | 71.00p | 73.65p | 69.00p | 71.50p | 360815 |
07/10/2016 | 65.50p | 67.30p | 64.62p | 67.00p | 196398 |
06/10/2016 | 63.75p | 66.10p | 63.70p | 65.50p | 186178 |
05/10/2016 | 65.00p | 66.16p | 62.00p | 63.75p | 562870 |
04/10/2016 | 67.00p | 67.00p | 62.40p | 65.00p | 378254 |
03/10/2016 | 68.50p | 69.85p | 65.12p | 67.00p | 425474 |
30/09/2016 | 69.00p | 70.00p | 67.00p | 68.50p | 43714 |
29/09/2016 | 69.00p | 69.00p | 68.04p | 69.00p | 80972 |
28/09/2016 | 71.50p | 71.50p | 68.11p | 69.00p | 11730 |
27/09/2016 | 67.50p | 70.45p | 67.10p | 70.00p | 121867 |
26/09/2016 | 70.50p | 70.50p | 67.10p | 69.00p | 128182 |
23/09/2016 | 69.75p | 70.68p | 68.85p | 70.50p | 70326 |
22/09/2016 | 69.50p | 71.00p | 68.75p | 70.00p | 44575 |
21/09/2016 | 70.50p | 71.00p | 68.40p | 71.00p | 107224 |
20/09/2016 | 70.50p | 72.30p | 68.58p | 70.50p | 215294 |
19/09/2016 | 72.50p | 72.50p | 68.61p | 70.50p | 110355 |
16/09/2016 | 73.50p | 73.50p | 71.07p | 72.50p | 63378 |
15/09/2016 | 70.00p | 74.40p | 69.18p | 73.50p | 134277 |
14/09/2016 | 71.00p | 71.00p | 67.00p | 70.00p | 427823 |
13/09/2016 | 73.25p | 73.85p | 70.30p | 71.00p | 177525 |
12/09/2016 | 74.50p | 75.80p | 71.65p | 73.25p | 127776 |
09/09/2016 | 71.50p | 75.10p | 70.00p | 74.50p | 2019340 |
08/09/2016 | 72.00p | 72.00p | 70.15p | 71.50p | 167305 |
07/09/2016 | 71.00p | 73.00p | 68.88p | 72.00p | 231577 |
06/09/2016 | 76.00p | 76.00p | 70.22p | 71.00p | 326187 |
05/09/2016 | 76.50p | 76.67p | 73.00p | 74.00p | 201746 |
02/09/2016 | 76.50p | 80.00p | 75.00p | 76.50p | 253792 |
01/09/2016 | 77.50p | 78.00p | 74.00p | 75.50p | 292362 |
31/08/2016 | 74.50p | 80.50p | 74.35p | 77.50p | 135464 |
30/08/2016 | 73.50p | 76.10p | 72.00p | 74.50p | 270489 |
26/08/2016 | 71.00p | 75.33p | 71.00p | 73.50p | 194104 |
25/08/2016 | 73.00p | 73.00p | 68.00p | 71.00p | 423161 |
24/08/2016 | 73.50p | 76.13p | 72.15p | 74.00p | 380778 |
23/08/2016 | 68.25p | 74.45p | 64.75p | 73.50p | 735879 |
22/08/2016 | 71.75p | 71.75p | 66.10p | 68.25p | 221241 |
19/08/2016 | 71.75p | 71.75p | 70.50p | 71.75p | 174331 |
18/08/2016 | 72.00p | 72.00p | 70.50p | 71.75p | 83792 |
17/08/2016 | 72.50p | 73.00p | 70.00p | 72.00p | 143285 |
16/08/2016 | 73.25p | 73.25p | 71.00p | 72.50p | 233002 |
15/08/2016 | 73.00p | 73.80p | 71.81p | 73.25p | 251826 |
12/08/2016 | 72.50p | 74.61p | 72.20p | 73.00p | 182811 |
11/08/2016 | 75.50p | 76.00p | 72.00p | 76.00p | 299063 |
10/08/2016 | 75.00p | 75.95p | 73.00p | 75.50p | 89465 |
09/08/2016 | 77.00p | 77.15p | 73.00p | 75.00p | 102589 |
08/08/2016 | 77.00p | 77.00p | 74.25p | 75.50p | 98388 |
05/08/2016 | 76.00p | 77.25p | 75.00p | 77.00p | 166163 |
04/08/2016 | 77.50p | 77.50p | 74.35p | 76.00p | 72907 |
03/08/2016 | 78.00p | 78.00p | 75.00p | 77.50p | 256791 |
02/08/2016 | 77.00p | 78.00p | 75.10p | 78.00p | 68013 |
01/08/2016 | 78.00p | 78.00p | 76.20p | 76.50p | 104666 |
29/07/2016 | 80.50p | 82.00p | 77.60p | 78.00p | 132485 |
28/07/2016 | 81.00p | 81.09p | 77.80p | 80.50p | 135378 |
27/07/2016 | 81.50p | 83.38p | 80.00p | 81.00p | 190987 |
26/07/2016 | 77.50p | 82.48p | 77.50p | 81.50p | 532862 |
25/07/2016 | 74.50p | 76.40p | 73.15p | 76.00p | 120664 |
22/07/2016 | 75.00p | 75.00p | 72.70p | 74.50p | 79336 |
21/07/2016 | 76.25p | 76.25p | 71.14p | 75.00p | 211714 |
20/07/2016 | 76.50p | 77.09p | 73.05p | 76.25p | 168525 |
*Close Price adjusted for both dividends and splits