Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2017 | 91.00p | 91.00p | 86.44p | 88.00p | 356350 |
13/04/2017 | 88.00p | 90.50p | 86.75p | 90.50p | 286862 |
12/04/2017 | 88.00p | 88.25p | 86.75p | 87.25p | 134626 |
11/04/2017 | 88.00p | 88.50p | 87.00p | 88.00p | 173946 |
10/04/2017 | 88.75p | 88.75p | 87.00p | 87.50p | 512580 |
07/04/2017 | 88.50p | 89.25p | 86.80p | 88.50p | 193668 |
06/04/2017 | 86.00p | 87.59p | 86.00p | 86.75p | 269797 |
05/04/2017 | 90.00p | 90.00p | 86.00p | 86.00p | 163253 |
04/04/2017 | 86.50p | 87.50p | 85.73p | 86.50p | 360754 |
03/04/2017 | 87.50p | 89.42p | 86.00p | 86.00p | 459907 |
31/03/2017 | 87.75p | 88.82p | 86.75p | 87.25p | 154796 |
30/03/2017 | 86.75p | 88.50p | 86.75p | 87.50p | 268274 |
29/03/2017 | 88.00p | 89.00p | 86.65p | 88.25p | 333965 |
28/03/2017 | 86.00p | 88.90p | 86.00p | 87.00p | 167273 |
27/03/2017 | 86.00p | 89.75p | 86.00p | 89.00p | 148565 |
24/03/2017 | 86.00p | 90.75p | 86.00p | 89.00p | 416113 |
23/03/2017 | 86.00p | 91.50p | 86.00p | 88.25p | 280472 |
22/03/2017 | 86.00p | 88.50p | 86.00p | 87.25p | 1209459 |
21/03/2017 | 88.00p | 88.75p | 86.74p | 87.00p | 888980 |
20/03/2017 | 87.00p | 87.75p | 81.14p | 86.00p | 751892 |
17/03/2017 | 87.25p | 88.13p | 87.25p | 87.50p | 132561 |
16/03/2017 | 90.00p | 90.00p | 87.00p | 87.50p | 200165 |
15/03/2017 | 89.00p | 89.00p | 86.25p | 87.50p | 6117368 |
14/03/2017 | 89.50p | 89.50p | 86.75p | 86.75p | 198182 |
13/03/2017 | 88.50p | 89.75p | 88.25p | 88.25p | 127999 |
10/03/2017 | 88.75p | 90.00p | 88.75p | 88.75p | 189693 |
09/03/2017 | 89.50p | 91.37p | 88.50p | 88.75p | 673850 |
08/03/2017 | 89.75p | 90.75p | 89.50p | 89.50p | 330012 |
07/03/2017 | 90.00p | 92.50p | 89.50p | 89.75p | 3209570 |
06/03/2017 | 90.00p | 93.00p | 90.00p | 90.75p | 240594 |
03/03/2017 | 86.00p | 93.00p | 86.00p | 91.25p | 3611354 |
02/03/2017 | 90.00p | 90.25p | 87.50p | 89.75p | 10704672 |
01/03/2017 | 89.00p | 89.50p | 86.55p | 88.25p | 376436 |
28/02/2017 | 87.00p | 90.25p | 87.00p | 89.50p | 1045879 |
27/02/2017 | 87.00p | 90.50p | 87.00p | 90.00p | 844028 |
24/02/2017 | 86.00p | 90.00p | 85.00p | 90.00p | 819163 |
23/02/2017 | 85.00p | 86.75p | 84.84p | 86.25p | 831807 |
22/02/2017 | 85.75p | 86.50p | 84.18p | 85.00p | 513845 |
21/02/2017 | 90.00p | 90.00p | 85.25p | 85.25p | 390029 |
20/02/2017 | 86.25p | 87.25p | 85.62p | 85.75p | 139552 |
17/02/2017 | 85.00p | 87.00p | 85.00p | 86.25p | 152549 |
16/02/2017 | 86.25p | 86.75p | 84.50p | 85.50p | 234844 |
15/02/2017 | 89.75p | 89.75p | 85.00p | 85.00p | 366285 |
14/02/2017 | 90.00p | 90.00p | 85.00p | 85.50p | 308069 |
13/02/2017 | 87.50p | 88.25p | 85.39p | 86.50p | 388352 |
10/02/2017 | 87.50p | 88.00p | 86.75p | 87.50p | 435950 |
09/02/2017 | 88.00p | 88.00p | 87.00p | 87.75p | 437849 |
08/02/2017 | 87.00p | 89.25p | 87.00p | 88.00p | 428372 |
07/02/2017 | 88.00p | 89.75p | 87.51p | 88.50p | 630806 |
06/02/2017 | 94.00p | 94.00p | 85.00p | 87.50p | 764542 |
03/02/2017 | 97.50p | 97.50p | 89.73p | 92.25p | 1804959 |
02/02/2017 | 97.50p | 97.50p | 93.50p | 93.75p | 387509 |
01/02/2017 | 97.50p | 97.50p | 94.00p | 95.75p | 2490326 |
31/01/2017 | 94.00p | 97.50p | 94.00p | 95.00p | 325911 |
30/01/2017 | 96.50p | 97.50p | 94.75p | 95.00p | 565412 |
27/01/2017 | 93.00p | 94.50p | 93.00p | 93.75p | 217791 |
26/01/2017 | 95.00p | 95.00p | 91.53p | 94.00p | 588151 |
25/01/2017 | 91.50p | 92.75p | 90.75p | 92.50p | 543858 |
24/01/2017 | 91.50p | 92.75p | 90.11p | 92.00p | 949651 |
23/01/2017 | 92.00p | 94.38p | 90.97p | 91.25p | 708504 |
20/01/2017 | 93.50p | 94.17p | 92.00p | 92.00p | 623570 |
19/01/2017 | 96.50p | 96.50p | 92.75p | 93.50p | 1410060 |
18/01/2017 | 93.25p | 95.00p | 91.87p | 92.75p | 1027062 |
17/01/2017 | 92.50p | 95.25p | 92.50p | 95.00p | 460909 |
16/01/2017 | 89.25p | 95.00p | 89.00p | 93.00p | 4694127 |
13/01/2017 | 89.00p | 90.81p | 88.25p | 90.00p | 2536991 |
12/01/2017 | 93.00p | 93.00p | 88.75p | 88.75p | 1448236 |
11/01/2017 | 93.00p | 93.75p | 89.25p | 92.25p | 1383135 |
10/01/2017 | 98.25p | 100.00p | 93.00p | 93.25p | 2478731 |
09/01/2017 | 94.00p | 97.75p | 94.00p | 96.25p | 923496 |
06/01/2017 | 99.50p | 99.50p | 94.99p | 95.00p | 659733 |
05/01/2017 | 92.00p | 98.86p | 92.00p | 97.75p | 1367782 |
04/01/2017 | 91.00p | 94.00p | 91.00p | 93.00p | 542102 |
03/01/2017 | 89.00p | 93.00p | 88.17p | 92.00p | 937450 |
30/12/2016 | 91.25p | 93.69p | 88.50p | 91.00p | 583066 |
29/12/2016 | 85.00p | 95.63p | 85.00p | 91.50p | 1171808 |
28/12/2016 | 86.00p | 89.25p | 84.00p | 87.50p | 5626413 |
23/12/2016 | 81.00p | 85.70p | 81.00p | 84.00p | 2756200 |
22/12/2016 | 79.25p | 85.00p | 79.25p | 83.00p | 1293676 |
21/12/2016 | 82.50p | 82.50p | 79.87p | 80.75p | 606860 |
20/12/2016 | 83.50p | 85.00p | 78.50p | 79.75p | 878269 |
19/12/2016 | 80.00p | 87.88p | 78.00p | 85.00p | 1858920 |
16/12/2016 | 73.00p | 79.25p | 72.00p | 78.50p | 6462363 |
15/12/2016 | 73.25p | 73.82p | 71.25p | 72.50p | 5713699 |
14/12/2016 | 78.50p | 81.50p | 72.00p | 73.75p | 4642537 |
13/12/2016 | 89.75p | 89.75p | 69.25p | 78.50p | 4422093 |
12/12/2016 | 91.00p | 92.50p | 87.00p | 89.75p | 2642810 |
09/12/2016 | 92.00p | 93.50p | 91.11p | 93.00p | 456458 |
08/12/2016 | 93.50p | 93.50p | 92.25p | 93.00p | 396324 |
07/12/2016 | 93.50p | 93.50p | 92.25p | 93.00p | 2075275 |
06/12/2016 | 93.00p | 94.21p | 92.57p | 93.50p | 2487755 |
05/12/2016 | 88.25p | 96.25p | 88.25p | 94.25p | 4129849 |
02/12/2016 | 91.00p | 91.25p | 89.65p | 91.00p | 1062264 |
01/12/2016 | 90.00p | 92.50p | 88.75p | 91.00p | 1964921 |
30/11/2016 | 91.00p | 91.00p | 89.50p | 90.00p | 2236870 |
29/11/2016 | 92.00p | 92.00p | 89.25p | 90.00p | 2185431 |
28/11/2016 | 92.00p | 92.00p | 88.75p | 90.00p | 1699744 |
25/11/2016 | 90.00p | 92.00p | 86.53p | 90.00p | 2621638 |
24/11/2016 | 88.25p | 89.75p | 87.62p | 89.25p | 1829389 |
23/11/2016 | 85.50p | 89.25p | 85.50p | 88.50p | 2704737 |
22/11/2016 | 80.75p | 85.75p | 80.74p | 85.00p | 3173513 |
21/11/2016 | 90.00p | 90.00p | 79.50p | 81.00p | 3802217 |
18/11/2016 | 91.50p | 92.25p | 87.09p | 87.50p | 3586549 |
17/11/2016 | 90.00p | 91.25p | 88.75p | 91.00p | 3387656 |
16/11/2016 | 84.50p | 91.50p | 84.50p | 89.50p | 4674212 |
15/11/2016 | 82.50p | 89.00p | 82.00p | 85.25p | 6061768 |
14/11/2016 | 77.50p | 81.75p | 74.51p | 81.00p | 1784033 |
11/11/2016 | 75.50p | 77.50p | 72.50p | 77.00p | 3589207 |
10/11/2016 | 72.75p | 76.40p | 72.25p | 76.00p | 5907838 |
09/11/2016 | 67.00p | 72.50p | 47.33p | 72.50p | 17093304 |
08/11/2016 | 70.00p | 76.50p | 60.42p | 69.00p | 19796528 |
07/11/2016 | 69.00p | 72.75p | 40.00p | 63.25p | 62875352 |
04/11/2016 | 148.00p | 151.25p | 148.00p | 150.00p | 944055 |
03/11/2016 | 153.75p | 153.75p | 148.00p | 150.50p | 607604 |
02/11/2016 | 146.00p | 149.50p | 146.00p | 148.50p | 1819104 |
01/11/2016 | 150.00p | 150.75p | 146.78p | 148.50p | 231563 |
31/10/2016 | 154.00p | 154.00p | 148.50p | 148.50p | 443049 |
28/10/2016 | 152.50p | 154.56p | 146.95p | 150.00p | 984040 |
27/10/2016 | 157.00p | 157.00p | 153.25p | 153.75p | 185928 |
26/10/2016 | 159.00p | 159.00p | 155.00p | 155.75p | 1423517 |
25/10/2016 | 161.00p | 161.00p | 155.25p | 155.50p | 119750 |
24/10/2016 | 159.00p | 159.75p | 157.00p | 157.00p | 198696 |
21/10/2016 | 158.00p | 159.50p | 157.50p | 157.75p | 363147 |
20/10/2016 | 159.00p | 161.00p | 158.00p | 158.25p | 211137 |
19/10/2016 | 165.00p | 165.00p | 159.75p | 159.75p | 51840 |
18/10/2016 | 160.00p | 163.50p | 160.00p | 160.50p | 144221 |
17/10/2016 | 157.75p | 162.00p | 157.75p | 160.25p | 181932 |
14/10/2016 | 158.00p | 164.00p | 158.00p | 160.25p | 210782 |
13/10/2016 | 163.75p | 167.50p | 158.25p | 161.00p | 463841 |
12/10/2016 | 164.50p | 165.50p | 163.00p | 163.50p | 129414 |
11/10/2016 | 165.00p | 168.50p | 164.50p | 164.75p | 176971 |
10/10/2016 | 162.00p | 168.25p | 162.00p | 165.25p | 77106 |
07/10/2016 | 165.00p | 167.00p | 164.00p | 165.00p | 736881 |
06/10/2016 | 165.00p | 167.50p | 161.85p | 165.00p | 1079377 |
05/10/2016 | 176.00p | 176.00p | 165.20p | 166.50p | 330900 |
04/10/2016 | 178.00p | 178.00p | 171.95p | 172.00p | 445756 |
03/10/2016 | 179.00p | 179.50p | 175.76p | 177.00p | 173793 |
30/09/2016 | 179.00p | 180.25p | 177.50p | 178.00p | 467522 |
29/09/2016 | 182.00p | 182.00p | 180.00p | 180.00p | 250847 |
28/09/2016 | 185.00p | 185.00p | 181.25p | 181.25p | 89539 |
27/09/2016 | 181.00p | 186.75p | 180.25p | 181.00p | 233591 |
26/09/2016 | 181.00p | 187.00p | 181.00p | 182.25p | 153704 |
23/09/2016 | 182.00p | 189.75p | 182.00p | 184.00p | 136174 |
22/09/2016 | 185.25p | 186.25p | 184.25p | 185.25p | 219653 |
21/09/2016 | 182.00p | 187.00p | 182.00p | 185.75p | 303536 |
20/09/2016 | 187.00p | 187.00p | 183.25p | 185.00p | 307540 |
19/09/2016 | 189.75p | 190.00p | 184.50p | 186.25p | 591894 |
16/09/2016 | 186.00p | 189.75p | 182.83p | 187.50p | 663138 |
15/09/2016 | 182.00p | 185.50p | 181.50p | 182.50p | 155259 |
14/09/2016 | 186.00p | 186.00p | 181.50p | 181.75p | 99067 |
13/09/2016 | 181.25p | 185.50p | 181.25p | 184.00p | 102532 |
12/09/2016 | 184.25p | 184.87p | 183.00p | 184.50p | 182921 |
09/09/2016 | 181.25p | 183.75p | 181.00p | 183.00p | 1343319 |
08/09/2016 | 182.25p | 186.75p | 181.00p | 185.25p | 2244205 |
07/09/2016 | 180.00p | 185.75p | 180.00p | 182.50p | 221443 |
06/09/2016 | 181.75p | 184.75p | 181.00p | 182.50p | 510280 |
05/09/2016 | 185.00p | 185.00p | 177.75p | 179.75p | 444958 |
02/09/2016 | 179.00p | 182.56p | 179.00p | 180.00p | 140945 |
01/09/2016 | 176.75p | 180.50p | 176.25p | 178.50p | 244940 |
31/08/2016 | 175.75p | 180.25p | 175.50p | 176.75p | 149568 |
30/08/2016 | 175.50p | 183.75p | 175.00p | 175.25p | 183647 |
26/08/2016 | 175.00p | 182.00p | 175.00p | 176.75p | 162414 |
25/08/2016 | 176.00p | 180.06p | 175.00p | 175.00p | 417058 |
24/08/2016 | 180.00p | 181.83p | 178.00p | 180.25p | 141775 |
23/08/2016 | 185.00p | 185.00p | 180.14p | 181.75p | 185065 |
22/08/2016 | 177.00p | 180.00p | 177.00p | 179.00p | 285632 |
19/08/2016 | 185.00p | 185.00p | 178.75p | 178.75p | 237376 |
18/08/2016 | 177.00p | 182.35p | 177.00p | 179.00p | 191735 |
17/08/2016 | 183.50p | 184.00p | 177.75p | 177.75p | 1542408 |
16/08/2016 | 182.75p | 185.00p | 182.75p | 185.00p | 92692 |
15/08/2016 | 179.00p | 184.00p | 179.00p | 182.25p | 105696 |
12/08/2016 | 178.00p | 183.99p | 178.00p | 182.00p | 183981 |
11/08/2016 | 178.00p | 182.00p | 178.00p | 179.00p | 241584 |
10/08/2016 | 178.00p | 185.00p | 178.00p | 183.00p | 406691 |
09/08/2016 | 175.75p | 184.50p | 175.75p | 183.25p | 164762 |
08/08/2016 | 177.00p | 184.75p | 177.00p | 177.75p | 742967 |
05/08/2016 | 176.00p | 184.75p | 176.00p | 182.50p | 755354 |
04/08/2016 | 185.00p | 185.00p | 177.00p | 178.75p | 308847 |
03/08/2016 | 176.00p | 180.31p | 176.00p | 177.00p | 312191 |
02/08/2016 | 175.00p | 180.00p | 175.00p | 177.75p | 1047387 |
01/08/2016 | 178.00p | 179.81p | 176.00p | 177.00p | 84563 |
29/07/2016 | 185.00p | 185.00p | 175.25p | 178.75p | 746693 |
28/07/2016 | 174.00p | 182.43p | 174.00p | 178.00p | 538067 |
27/07/2016 | 165.00p | 176.75p | 165.00p | 176.75p | 369137 |
26/07/2016 | 168.75p | 171.25p | 165.00p | 171.25p | 154769 |
25/07/2016 | 168.00p | 168.00p | 161.75p | 161.75p | 289463 |
22/07/2016 | 160.00p | 167.75p | 160.00p | 163.75p | 159452 |
21/07/2016 | 165.00p | 166.75p | 164.00p | 165.25p | 355187 |
20/07/2016 | 155.00p | 167.50p | 155.00p | 164.25p | 1035476 |
19/07/2016 | 160.00p | 160.00p | 155.00p | 159.00p | 459659 |
18/07/2016 | 156.50p | 160.05p | 156.50p | 158.00p | 338072 |
15/07/2016 | 160.00p | 164.50p | 153.75p | 155.00p | 415545 |
14/07/2016 | 167.00p | 167.00p | 160.00p | 162.00p | 454324 |
13/07/2016 | 165.00p | 167.25p | 162.00p | 165.25p | 1040704 |
12/07/2016 | 160.00p | 165.00p | 153.51p | 164.00p | 3022240 |
11/07/2016 | 157.00p | 159.75p | 152.50p | 157.50p | 765790 |
08/07/2016 | 154.00p | 155.50p | 150.00p | 154.50p | 4309830 |
07/07/2016 | 160.00p | 163.09p | 150.87p | 154.00p | 545622 |
06/07/2016 | 160.25p | 164.75p | 160.25p | 163.75p | 317322 |
05/07/2016 | 170.00p | 170.00p | 161.50p | 161.50p | 375014 |
*Close Price adjusted for both dividends and splits