Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2018 | 57.50p | 57.50p | 56.10p | 57.50p | 72656 |
14/02/2018 | 56.00p | 57.50p | 55.26p | 57.50p | 286658 |
13/02/2018 | 55.50p | 57.50p | 55.00p | 56.00p | 256488 |
12/02/2018 | 58.00p | 59.72p | 54.30p | 55.50p | 325493 |
09/02/2018 | 60.50p | 60.50p | 56.00p | 56.00p | 784303 |
08/02/2018 | 60.00p | 62.40p | 59.00p | 60.50p | 347305 |
07/02/2018 | 60.50p | 61.00p | 59.40p | 60.00p | 152681 |
06/02/2018 | 61.00p | 63.00p | 58.00p | 60.50p | 156095 |
05/02/2018 | 61.00p | 63.00p | 59.15p | 62.20p | 163798 |
02/02/2018 | 64.00p | 65.40p | 61.00p | 65.00p | 347600 |
01/02/2018 | 59.00p | 64.90p | 58.12p | 63.00p | 545763 |
31/01/2018 | 61.00p | 61.00p | 58.26p | 59.00p | 350251 |
30/01/2018 | 62.50p | 62.50p | 60.00p | 61.00p | 273368 |
29/01/2018 | 61.50p | 63.48p | 61.22p | 62.50p | 205536 |
26/01/2018 | 62.50p | 62.50p | 61.15p | 61.50p | 173987 |
25/01/2018 | 63.00p | 63.00p | 60.78p | 62.50p | 219189 |
24/01/2018 | 63.50p | 63.67p | 62.20p | 63.00p | 115926 |
23/01/2018 | 63.00p | 63.98p | 62.51p | 63.50p | 316155 |
22/01/2018 | 64.00p | 64.00p | 62.00p | 62.50p | 242621 |
19/01/2018 | 64.00p | 64.32p | 62.55p | 64.00p | 76035 |
18/01/2018 | 65.00p | 65.00p | 63.12p | 64.00p | 49683 |
17/01/2018 | 64.00p | 65.90p | 63.00p | 65.00p | 170532 |
16/01/2018 | 64.00p | 64.00p | 63.00p | 64.00p | 147252 |
15/01/2018 | 64.00p | 64.00p | 62.20p | 64.00p | 217061 |
12/01/2018 | 65.50p | 65.50p | 63.51p | 64.00p | 144070 |
11/01/2018 | 65.50p | 65.50p | 64.49p | 65.50p | 214186 |
10/01/2018 | 65.00p | 66.00p | 63.70p | 65.00p | 161084 |
09/01/2018 | 67.00p | 67.00p | 64.00p | 65.00p | 215531 |
08/01/2018 | 67.00p | 68.00p | 66.30p | 67.00p | 148580 |
05/01/2018 | 65.50p | 68.88p | 65.00p | 67.00p | 309122 |
04/01/2018 | 63.50p | 65.95p | 63.20p | 65.50p | 105149 |
03/01/2018 | 67.50p | 67.50p | 63.00p | 63.50p | 251938 |
02/01/2018 | 65.50p | 68.15p | 64.11p | 67.00p | 1291935 |
29/12/2017 | 61.50p | 65.00p | 61.50p | 64.50p | 286218 |
28/12/2017 | 61.50p | 62.00p | 61.38p | 61.50p | 68013 |
27/12/2017 | 61.50p | 62.04p | 61.30p | 61.50p | 196922 |
22/12/2017 | 62.50p | 62.80p | 60.15p | 61.50p | 396585 |
21/12/2017 | 63.50p | 63.50p | 61.30p | 62.50p | 258285 |
20/12/2017 | 64.00p | 64.00p | 63.00p | 63.50p | 65550 |
19/12/2017 | 64.00p | 64.45p | 63.06p | 64.00p | 46592 |
18/12/2017 | 64.50p | 64.50p | 63.00p | 64.00p | 171159 |
15/12/2017 | 64.50p | 64.50p | 63.01p | 64.50p | 100058 |
14/12/2017 | 66.00p | 66.25p | 63.00p | 64.50p | 102214 |
13/12/2017 | 64.50p | 67.50p | 63.75p | 66.00p | 208071 |
12/12/2017 | 66.50p | 67.50p | 63.00p | 64.50p | 216513 |
11/12/2017 | 66.50p | 66.75p | 64.00p | 66.00p | 334984 |
08/12/2017 | 67.00p | 67.90p | 65.16p | 66.50p | 174741 |
07/12/2017 | 67.00p | 67.40p | 65.33p | 67.00p | 95354 |
06/12/2017 | 67.00p | 68.95p | 65.50p | 67.50p | 176578 |
05/12/2017 | 67.50p | 70.35p | 66.00p | 67.00p | 240973 |
04/12/2017 | 69.00p | 69.00p | 67.01p | 67.50p | 183776 |
01/12/2017 | 69.00p | 69.70p | 68.20p | 69.00p | 55486 |
30/11/2017 | 69.00p | 69.70p | 67.20p | 69.00p | 44106 |
29/11/2017 | 69.00p | 69.69p | 68.00p | 69.00p | 68008 |
28/11/2017 | 70.50p | 70.52p | 66.50p | 69.00p | 325874 |
27/11/2017 | 71.00p | 71.00p | 68.41p | 69.50p | 97431 |
24/11/2017 | 71.25p | 71.25p | 69.31p | 71.00p | 65532 |
23/11/2017 | 71.50p | 71.89p | 70.50p | 71.25p | 46697 |
22/11/2017 | 70.00p | 72.22p | 70.00p | 71.50p | 240016 |
21/11/2017 | 70.00p | 70.32p | 68.11p | 69.50p | 146804 |
20/11/2017 | 70.00p | 70.60p | 69.20p | 70.00p | 60858 |
17/11/2017 | 72.00p | 72.00p | 69.31p | 70.00p | 226006 |
16/11/2017 | 73.00p | 73.00p | 70.00p | 72.00p | 245881 |
15/11/2017 | 75.50p | 75.88p | 72.41p | 73.00p | 200176 |
14/11/2017 | 73.00p | 77.37p | 72.55p | 75.50p | 311921 |
13/11/2017 | 72.50p | 76.70p | 72.10p | 73.00p | 282451 |
10/11/2017 | 72.50p | 73.80p | 70.54p | 72.50p | 91439 |
09/11/2017 | 72.50p | 73.60p | 70.20p | 72.50p | 178705 |
08/11/2017 | 74.00p | 74.00p | 71.32p | 72.50p | 201185 |
07/11/2017 | 74.00p | 74.00p | 71.40p | 72.50p | 124587 |
06/11/2017 | 73.50p | 78.00p | 72.83p | 73.50p | 250346 |
03/11/2017 | 73.50p | 74.67p | 71.60p | 73.50p | 318270 |
02/11/2017 | 72.00p | 74.60p | 72.00p | 73.50p | 218674 |
01/11/2017 | 72.50p | 74.55p | 71.20p | 72.00p | 227445 |
31/10/2017 | 70.00p | 70.80p | 69.00p | 70.50p | 60165 |
30/10/2017 | 73.00p | 73.60p | 68.33p | 70.00p | 132621 |
27/10/2017 | 72.00p | 73.90p | 69.20p | 73.00p | 252216 |
26/10/2017 | 69.50p | 73.00p | 69.20p | 72.00p | 242989 |
25/10/2017 | 71.00p | 71.70p | 69.11p | 69.50p | 170516 |
24/10/2017 | 72.00p | 72.88p | 68.45p | 71.00p | 117026 |
23/10/2017 | 70.00p | 71.00p | 68.10p | 70.50p | 138922 |
20/10/2017 | 71.50p | 73.26p | 70.00p | 70.00p | 204413 |
19/10/2017 | 70.50p | 73.15p | 70.50p | 71.50p | 122278 |
18/10/2017 | 71.50p | 72.55p | 69.35p | 70.50p | 149828 |
17/10/2017 | 68.50p | 73.00p | 67.90p | 71.50p | 304565 |
16/10/2017 | 68.00p | 70.70p | 66.10p | 68.50p | 234234 |
13/10/2017 | 69.00p | 69.00p | 68.00p | 68.00p | 102232 |
12/10/2017 | 67.50p | 69.00p | 67.50p | 69.00p | 252684 |
11/10/2017 | 69.50p | 69.50p | 67.50p | 67.50p | 67419 |
10/10/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 124234 |
09/10/2017 | 70.50p | 71.00p | 69.50p | 69.50p | 1000 |
06/10/2017 | 72.00p | 72.00p | 70.50p | 70.50p | 243098 |
05/10/2017 | 66.50p | 72.00p | 66.50p | 72.00p | 499189 |
04/10/2017 | 68.00p | 68.00p | 65.00p | 66.50p | 189759 |
03/10/2017 | 69.25p | 69.25p | 67.00p | 67.00p | 41192 |
02/10/2017 | 72.00p | 72.00p | 68.50p | 69.25p | 296403 |
29/09/2017 | 73.50p | 73.50p | 72.00p | 72.00p | 191710 |
28/09/2017 | 70.00p | 73.50p | 70.00p | 73.50p | 407573 |
27/09/2017 | 69.00p | 70.00p | 69.00p | 70.00p | 49012 |
26/09/2017 | 69.50p | 71.50p | 68.50p | 69.00p | 277143 |
25/09/2017 | 65.50p | 69.50p | 64.00p | 69.50p | 3823691 |
22/09/2017 | 67.00p | 67.00p | 65.50p | 65.50p | 593812 |
21/09/2017 | 67.50p | 67.50p | 67.00p | 67.00p | 76588 |
20/09/2017 | 67.00p | 67.50p | 67.00p | 67.50p | 242494 |
19/09/2017 | 68.50p | 68.50p | 67.00p | 67.00p | 2349 |
18/09/2017 | 68.00p | 68.00p | 67.50p | 67.50p | 157255 |
15/09/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 142048 |
14/09/2017 | 68.00p | 69.25p | 67.75p | 68.00p | 521748 |
13/09/2017 | 70.50p | 70.00p | 66.50p | 67.75p | 483836 |
12/09/2017 | 71.75p | 72.00p | 69.00p | 69.50p | 316804 |
11/09/2017 | 74.25p | 74.25p | 71.75p | 71.75p | 452226 |
08/09/2017 | 76.50p | 76.50p | 74.25p | 74.25p | 604104 |
07/09/2017 | 76.00p | 77.75p | 76.00p | 76.50p | 460567 |
06/09/2017 | 73.50p | 79.00p | 72.75p | 76.25p | 566595 |
05/09/2017 | 72.50p | 74.50p | 71.00p | 73.50p | 336374 |
04/09/2017 | 74.00p | 74.00p | 71.00p | 71.00p | 185918 |
01/09/2017 | 70.00p | 74.00p | 70.00p | 74.00p | 166223 |
31/08/2017 | 68.00p | 70.00p | 68.00p | 70.00p | 137008 |
30/08/2017 | 71.00p | 70.50p | 67.00p | 68.00p | 217315 |
29/08/2017 | 72.00p | 71.50p | 70.50p | 70.50p | 80671 |
25/08/2017 | 72.00p | 72.00p | 69.00p | 71.50p | 212468 |
24/08/2017 | 71.00p | 74.00p | 69.50p | 71.00p | 967190 |
23/08/2017 | 66.50p | 69.50p | 66.00p | 69.50p | 539127 |
22/08/2017 | 66.50p | 69.00p | 64.00p | 66.00p | 643415 |
21/08/2017 | 64.50p | 65.50p | 64.00p | 64.00p | 301860 |
18/08/2017 | 62.00p | 65.50p | 62.00p | 64.50p | 385645 |
17/08/2017 | 59.50p | 63.50p | 59.00p | 62.00p | 643046 |
16/08/2017 | 57.50p | 59.00p | 54.00p | 59.00p | 833528 |
15/08/2017 | 59.00p | 59.00p | 57.50p | 57.50p | 189258 |
14/08/2017 | 58.50p | 59.00p | 58.50p | 59.00p | 54667 |
11/08/2017 | 62.00p | 62.00p | 58.00p | 58.50p | 304808 |
10/08/2017 | 62.00p | 63.50p | 62.00p | 62.00p | 129244 |
09/08/2017 | 64.00p | 64.00p | 62.00p | 62.00p | 159488 |
08/08/2017 | 64.75p | 64.75p | 64.00p | 64.00p | 190243 |
07/08/2017 | 64.63p | 64.75p | 61.50p | 64.75p | 407266 |
04/08/2017 | 64.50p | 64.63p | 64.50p | 64.63p | 3400 |
03/08/2017 | 66.00p | 66.00p | 63.50p | 64.50p | 76323 |
02/08/2017 | 67.00p | 67.00p | 63.50p | 66.00p | 83335 |
01/08/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 22773 |
31/07/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 44148 |
28/07/2017 | 66.50p | 67.50p | 66.50p | 67.00p | 74403 |
27/07/2017 | 67.50p | 67.50p | 66.50p | 66.50p | 110445 |
26/07/2017 | 67.50p | 69.00p | 66.00p | 67.50p | 87823 |
25/07/2017 | 66.50p | 67.00p | 63.00p | 66.00p | 117994 |
24/07/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 107865 |
21/07/2017 | 65.00p | 67.50p | 65.00p | 67.00p | 129164 |
20/07/2017 | 63.00p | 65.00p | 63.00p | 65.00p | 105640 |
19/07/2017 | 64.00p | 65.50p | 62.50p | 63.00p | 142529 |
18/07/2017 | 63.50p | 64.00p | 63.50p | 64.00p | 62231 |
17/07/2017 | 64.00p | 64.50p | 63.00p | 63.50p | 126886 |
14/07/2017 | 63.00p | 63.50p | 63.00p | 63.50p | 27936 |
13/07/2017 | 62.00p | 64.00p | 62.00p | 63.00p | 314485 |
12/07/2017 | 63.50p | 63.50p | 61.50p | 62.00p | 341920 |
11/07/2017 | 65.50p | 66.50p | 63.50p | 63.50p | 131901 |
10/07/2017 | 65.00p | 65.00p | 64.00p | 64.00p | 97280 |
07/07/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 9619 |
06/07/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 13103 |
05/07/2017 | 66.00p | 66.00p | 65.00p | 65.00p | 68594 |
04/07/2017 | 67.50p | 67.50p | 64.50p | 66.00p | 162768 |
03/07/2017 | 68.00p | 68.50p | 67.50p | 67.50p | 31143 |
30/06/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 16139 |
29/06/2017 | 69.50p | 69.50p | 68.00p | 68.00p | 38379 |
28/06/2017 | 68.00p | 70.00p | 68.00p | 69.50p | 160674 |
27/06/2017 | 71.50p | 71.50p | 68.00p | 68.00p | 184874 |
26/06/2017 | 69.50p | 73.50p | 69.50p | 71.50p | 226436 |
23/06/2017 | 66.00p | 69.50p | 65.50p | 69.50p | 237597 |
22/06/2017 | 66.75p | 66.75p | 66.00p | 66.00p | 5000 |
21/06/2017 | 68.00p | 68.00p | 66.00p | 66.75p | 0 |
20/06/2017 | 69.50p | 69.50p | 68.00p | 68.00p | 0 |
19/06/2017 | 69.50p | 69.50p | 68.50p | 69.50p | 0 |
16/06/2017 | 71.50p | 72.75p | 67.15p | 69.50p | 327660 |
15/06/2017 | 73.00p | 74.90p | 69.70p | 71.50p | 263107 |
14/06/2017 | 70.50p | 72.00p | 70.22p | 71.50p | 53148 |
13/06/2017 | 72.50p | 72.50p | 69.70p | 70.50p | 99920 |
12/06/2017 | 72.50p | 72.80p | 71.60p | 72.50p | 90924 |
09/06/2017 | 71.00p | 73.90p | 70.30p | 72.50p | 116420 |
08/06/2017 | 72.00p | 72.90p | 67.54p | 71.00p | 146156 |
07/06/2017 | 69.50p | 74.00p | 69.50p | 72.00p | 166298 |
06/06/2017 | 70.00p | 70.82p | 66.90p | 69.50p | 196217 |
05/06/2017 | 69.50p | 71.60p | 69.01p | 70.00p | 123123 |
02/06/2017 | 71.50p | 72.00p | 68.84p | 69.50p | 120413 |
01/06/2017 | 72.00p | 72.45p | 70.11p | 71.50p | 71686 |
31/05/2017 | 73.00p | 73.35p | 71.00p | 72.00p | 56413 |
30/05/2017 | 75.00p | 75.00p | 72.15p | 73.00p | 101218 |
26/05/2017 | 75.50p | 76.00p | 73.20p | 75.00p | 14162 |
25/05/2017 | 74.25p | 76.00p | 73.60p | 75.50p | 83809 |
24/05/2017 | 73.50p | 75.00p | 72.00p | 74.25p | 74555 |
23/05/2017 | 77.50p | 77.50p | 71.00p | 73.50p | 660366 |
22/05/2017 | 78.00p | 79.00p | 75.10p | 77.50p | 123766 |
19/05/2017 | 79.00p | 83.00p | 76.21p | 78.00p | 501934 |
18/05/2017 | 72.00p | 80.00p | 70.40p | 79.00p | 337114 |
17/05/2017 | 71.00p | 76.00p | 68.55p | 72.00p | 377752 |
16/05/2017 | 70.00p | 73.00p | 67.45p | 71.00p | 374668 |
15/05/2017 | 67.00p | 69.40p | 66.50p | 68.00p | 156376 |
12/05/2017 | 64.50p | 70.00p | 63.00p | 67.00p | 490657 |
11/05/2017 | 62.00p | 66.49p | 62.00p | 64.50p | 307370 |
10/05/2017 | 65.00p | 65.60p | 59.00p | 62.00p | 924473 |
09/05/2017 | 68.50p | 70.22p | 63.60p | 65.00p | 333114 |
08/05/2017 | 65.75p | 69.00p | 65.25p | 68.50p | 184483 |
05/05/2017 | 65.50p | 65.75p | 64.57p | 65.75p | 100907 |
*Close Price adjusted for both dividends and splits