Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/01/2018 | 95.20p | 95.20p | 89.82p | 91.00p | 66484 |
30/01/2018 | 96.90p | 96.90p | 91.30p | 92.00p | 30402 |
29/01/2018 | 96.00p | 96.00p | 92.00p | 95.80p | 20941 |
26/01/2018 | 96.90p | 97.00p | 93.26p | 96.00p | 54788 |
25/01/2018 | 93.10p | 95.00p | 91.90p | 92.50p | 475133 |
24/01/2018 | 96.00p | 96.00p | 91.90p | 91.90p | 401434 |
23/01/2018 | 96.40p | 96.40p | 92.00p | 92.60p | 53717 |
22/01/2018 | 96.90p | 96.90p | 93.00p | 96.90p | 2506 |
19/01/2018 | 96.90p | 97.00p | 91.70p | 92.40p | 104031 |
18/01/2018 | 96.90p | 96.90p | 93.00p | 95.00p | 46229 |
17/01/2018 | 96.90p | 96.90p | 93.00p | 94.50p | 38570 |
16/01/2018 | 96.90p | 96.90p | 93.00p | 95.50p | 43509 |
15/01/2018 | 97.00p | 97.00p | 94.10p | 94.10p | 4386 |
12/01/2018 | 93.60p | 96.00p | 93.10p | 95.00p | 62981 |
11/01/2018 | 97.00p | 97.00p | 93.50p | 93.50p | 83724 |
10/01/2018 | 96.00p | 96.00p | 93.10p | 96.00p | 135930 |
09/01/2018 | 93.20p | 96.50p | 93.09p | 95.00p | 115109 |
08/01/2018 | 97.00p | 97.30p | 93.30p | 96.90p | 127587 |
05/01/2018 | 97.00p | 97.00p | 93.14p | 96.00p | 485643 |
04/01/2018 | 90.00p | 97.00p | 89.52p | 97.00p | 41848 |
03/01/2018 | 91.90p | 93.00p | 89.37p | 91.05p | 14723 |
02/01/2018 | 91.50p | 92.00p | 88.90p | 90.05p | 4041 |
29/12/2017 | 92.00p | 92.00p | 90.71p | 91.50p | 38035 |
28/12/2017 | 91.00p | 92.00p | 88.96p | 92.00p | 32418 |
27/12/2017 | 90.00p | 91.00p | 87.25p | 91.00p | 77407 |
22/12/2017 | 85.00p | 90.00p | 85.00p | 90.00p | 34139 |
21/12/2017 | 89.00p | 89.75p | 85.94p | 89.00p | 77435 |
20/12/2017 | 88.25p | 89.00p | 84.00p | 89.00p | 29304 |
19/12/2017 | 85.75p | 88.50p | 85.75p | 88.50p | 61948 |
18/12/2017 | 85.75p | 88.00p | 84.25p | 87.75p | 54255 |
15/12/2017 | 85.50p | 85.75p | 81.75p | 81.75p | 33637 |
14/12/2017 | 85.75p | 85.75p | 82.00p | 82.00p | 5396 |
13/12/2017 | 85.25p | 85.25p | 82.70p | 84.00p | 69215 |
12/12/2017 | 82.25p | 85.00p | 81.75p | 81.75p | 34256 |
11/12/2017 | 84.25p | 85.50p | 81.75p | 81.75p | 330394 |
08/12/2017 | 85.50p | 87.70p | 83.00p | 83.00p | 9464 |
07/12/2017 | 86.00p | 87.75p | 83.00p | 84.00p | 79196 |
06/12/2017 | 86.75p | 87.75p | 84.25p | 85.25p | 408370 |
05/12/2017 | 86.00p | 86.00p | 85.25p | 85.50p | 56930 |
04/12/2017 | 85.00p | 86.50p | 85.00p | 85.75p | 155811 |
01/12/2017 | 87.00p | 87.00p | 85.24p | 87.00p | 10508 |
30/11/2017 | 85.25p | 87.00p | 85.00p | 87.00p | 97828 |
29/11/2017 | 86.75p | 86.75p | 80.25p | 85.00p | 449409 |
28/11/2017 | 86.75p | 89.75p | 86.73p | 87.50p | 27473 |
27/11/2017 | 90.75p | 90.75p | 86.50p | 86.50p | 50185 |
24/11/2017 | 90.75p | 91.00p | 87.50p | 91.00p | 6902 |
23/11/2017 | 90.25p | 91.00p | 86.75p | 89.00p | 100109 |
22/11/2017 | 87.75p | 91.50p | 85.00p | 90.75p | 199235 |
21/11/2017 | 83.75p | 86.50p | 83.13p | 86.50p | 2042393 |
20/11/2017 | 83.25p | 84.00p | 81.90p | 83.50p | 437778 |
17/11/2017 | 83.75p | 83.75p | 79.50p | 82.75p | 129037 |
16/11/2017 | 79.00p | 83.75p | 79.00p | 82.00p | 29910 |
15/11/2017 | 79.00p | 82.00p | 79.00p | 81.00p | 323417 |
14/11/2017 | 81.00p | 82.75p | 78.75p | 81.00p | 132790 |
13/11/2017 | 83.00p | 83.00p | 80.84p | 81.00p | 647158 |
10/11/2017 | 83.50p | 84.00p | 80.00p | 82.50p | 83219 |
09/11/2017 | 81.00p | 82.00p | 80.00p | 80.00p | 122345 |
08/11/2017 | 81.25p | 82.75p | 81.00p | 81.00p | 20465 |
07/11/2017 | 83.00p | 83.50p | 81.00p | 81.00p | 85131 |
06/11/2017 | 81.25p | 83.00p | 80.00p | 83.00p | 57088 |
03/11/2017 | 82.50p | 82.50p | 79.50p | 81.00p | 62328 |
02/11/2017 | 80.25p | 82.00p | 79.75p | 82.00p | 58836 |
01/11/2017 | 80.00p | 81.25p | 79.50p | 80.00p | 24818 |
31/10/2017 | 82.00p | 82.00p | 79.00p | 82.00p | 15946 |
30/10/2017 | 80.00p | 81.75p | 78.00p | 79.75p | 126996 |
27/10/2017 | 82.00p | 82.00p | 79.50p | 79.50p | 227803 |
26/10/2017 | 80.25p | 82.00p | 79.00p | 82.00p | 81322 |
25/10/2017 | 80.00p | 81.75p | 79.75p | 81.50p | 45094 |
24/10/2017 | 79.75p | 81.00p | 79.50p | 81.00p | 83370 |
23/10/2017 | 79.50p | 81.75p | 79.50p | 81.75p | 42095 |
20/10/2017 | 79.00p | 81.50p | 78.00p | 79.50p | 36295 |
19/10/2017 | 79.50p | 81.00p | 79.00p | 79.75p | 9393 |
18/10/2017 | 79.00p | 81.50p | 78.50p | 78.50p | 733652 |
17/10/2017 | 79.25p | 81.75p | 75.00p | 78.50p | 126510 |
16/10/2017 | 79.00p | 81.75p | 79.00p | 80.00p | 48974 |
13/10/2017 | 79.00p | 81.75p | 78.75p | 80.00p | 460596 |
12/10/2017 | 80.00p | 81.75p | 79.00p | 80.25p | 19880 |
11/10/2017 | 79.50p | 81.75p | 79.50p | 80.00p | 4361 |
10/10/2017 | 79.25p | 80.50p | 79.25p | 79.75p | 4609 |
09/10/2017 | 79.00p | 79.00p | 79.00p | 79.00p | 500 |
06/10/2017 | 80.50p | 82.00p | 79.75p | 82.00p | 5042 |
05/10/2017 | 80.00p | 81.75p | 80.00p | 80.50p | 121197 |
04/10/2017 | 78.50p | 79.00p | 78.50p | 79.00p | 5874 |
03/10/2017 | 78.50p | 80.00p | 78.50p | 78.75p | 14943 |
02/10/2017 | 78.50p | 79.75p | 78.50p | 79.75p | 3617 |
29/09/2017 | 78.50p | 80.00p | 78.00p | 80.00p | 10920 |
28/09/2017 | 78.25p | 80.75p | 77.50p | 78.00p | 24720 |
27/09/2017 | 79.00p | 81.00p | 78.00p | 79.25p | 12374 |
26/09/2017 | 78.00p | 79.00p | 78.00p | 78.50p | 351698 |
25/09/2017 | 77.50p | 78.00p | 77.50p | 78.00p | 10182 |
22/09/2017 | 76.75p | 78.00p | 76.75p | 77.50p | 19379 |
21/09/2017 | 79.00p | 79.00p | 77.75p | 78.00p | 46569 |
20/09/2017 | 79.00p | 80.50p | 78.75p | 78.75p | 39547 |
19/09/2017 | 79.00p | 79.75p | 78.50p | 79.50p | 64416 |
18/09/2017 | 79.25p | 80.50p | 78.00p | 78.50p | 20933 |
15/09/2017 | 80.00p | 80.00p | 78.50p | 80.00p | 15390 |
14/09/2017 | 80.00p | 81.00p | 79.25p | 80.00p | 82263 |
13/09/2017 | 79.00p | 81.00p | 78.50p | 81.00p | 44842 |
12/09/2017 | 78.00p | 81.00p | 77.25p | 77.25p | 48123 |
11/09/2017 | 79.25p | 80.00p | 77.50p | 77.50p | 11931 |
08/09/2017 | 80.50p | 82.75p | 79.00p | 79.00p | 31657 |
07/09/2017 | 80.00p | 81.25p | 79.75p | 81.00p | 31465 |
06/09/2017 | 79.50p | 81.00p | 79.50p | 81.00p | 10084 |
05/09/2017 | 80.00p | 81.00p | 79.75p | 81.00p | 8186 |
04/09/2017 | 77.25p | 82.75p | 77.25p | 81.25p | 25417 |
01/09/2017 | 80.50p | 82.00p | 79.25p | 79.25p | 12360 |
31/08/2017 | 80.00p | 80.00p | 79.00p | 79.00p | 82967 |
30/08/2017 | 79.00p | 81.50p | 79.00p | 79.50p | 27117 |
29/08/2017 | 77.00p | 81.25p | 77.00p | 79.50p | 31400 |
25/08/2017 | 81.25p | 81.25p | 80.00p | 80.50p | 34644 |
24/08/2017 | 81.50p | 82.25p | 80.75p | 81.00p | 131154 |
23/08/2017 | 81.50p | 81.50p | 80.00p | 81.00p | 317483 |
22/08/2017 | 79.25p | 80.75p | 79.25p | 80.00p | 901778 |
21/08/2017 | 79.75p | 81.00p | 77.50p | 79.00p | 92264 |
18/08/2017 | 78.50p | 81.00p | 77.00p | 77.00p | 22923 |
17/08/2017 | 82.00p | 82.00p | 78.75p | 81.00p | 38313 |
16/08/2017 | 74.50p | 82.75p | 74.00p | 82.00p | 204806 |
15/08/2017 | 75.00p | 76.00p | 74.25p | 75.50p | 80645 |
14/08/2017 | 74.50p | 76.75p | 74.25p | 76.75p | 40312 |
11/08/2017 | 77.00p | 77.00p | 75.00p | 75.00p | 341859 |
10/08/2017 | 77.00p | 79.50p | 75.00p | 76.00p | 336632 |
09/08/2017 | 79.25p | 79.25p | 76.50p | 77.50p | 167386 |
08/08/2017 | 80.00p | 80.50p | 78.75p | 79.00p | 275421 |
07/08/2017 | 79.00p | 81.75p | 78.00p | 80.50p | 151891 |
04/08/2017 | 77.50p | 79.00p | 77.50p | 78.00p | 111863 |
03/08/2017 | 81.00p | 81.00p | 77.25p | 79.00p | 171667 |
02/08/2017 | 76.50p | 79.00p | 76.50p | 78.25p | 218797 |
01/08/2017 | 79.00p | 80.00p | 78.25p | 79.50p | 202492 |
31/07/2017 | 78.00p | 81.50p | 78.00p | 79.00p | 135958 |
28/07/2017 | 78.00p | 81.00p | 78.00p | 80.00p | 244243 |
27/07/2017 | 71.50p | 81.25p | 71.50p | 78.50p | 214110 |
26/07/2017 | 70.00p | 72.25p | 70.00p | 71.00p | 307506 |
25/07/2017 | 71.25p | 72.50p | 67.25p | 70.00p | 283937 |
24/07/2017 | 73.50p | 73.50p | 71.75p | 72.75p | 62547 |
21/07/2017 | 74.00p | 74.25p | 73.00p | 73.50p | 23151 |
20/07/2017 | 73.75p | 74.00p | 72.50p | 73.50p | 175217 |
19/07/2017 | 76.00p | 76.00p | 73.75p | 74.75p | 50906 |
18/07/2017 | 74.50p | 75.00p | 74.00p | 74.00p | 91107 |
17/07/2017 | 74.50p | 77.00p | 74.00p | 74.50p | 157044 |
14/07/2017 | 73.25p | 76.25p | 73.25p | 75.75p | 219867 |
13/07/2017 | 76.75p | 76.75p | 73.00p | 75.00p | 467710 |
12/07/2017 | 76.75p | 78.25p | 75.25p | 76.00p | 171828 |
11/07/2017 | 76.00p | 76.50p | 75.50p | 75.75p | 165480 |
10/07/2017 | 77.00p | 78.50p | 76.00p | 76.00p | 38415 |
07/07/2017 | 77.50p | 78.75p | 77.00p | 77.50p | 58006 |
06/07/2017 | 77.00p | 80.50p | 77.00p | 78.25p | 120057 |
05/07/2017 | 77.75p | 80.25p | 77.50p | 78.50p | 193428 |
04/07/2017 | 79.25p | 80.00p | 77.75p | 78.00p | 149562 |
03/07/2017 | 82.25p | 82.25p | 77.50p | 77.50p | 94290 |
30/06/2017 | 83.50p | 84.00p | 81.75p | 81.75p | 62117 |
29/06/2017 | 82.25p | 84.50p | 79.00p | 82.50p | 347245 |
28/06/2017 | 84.00p | 84.00p | 82.25p | 82.75p | 119027 |
27/06/2017 | 87.25p | 87.25p | 83.50p | 83.75p | 41276 |
26/06/2017 | 84.75p | 87.25p | 84.00p | 86.25p | 14988 |
23/06/2017 | 83.50p | 85.00p | 83.00p | 84.75p | 54449 |
22/06/2017 | 84.25p | 84.25p | 82.50p | 83.25p | 56445 |
21/06/2017 | 84.00p | 84.75p | 82.50p | 83.25p | 70713 |
20/06/2017 | 85.25p | 86.50p | 84.50p | 84.75p | 4680 |
19/06/2017 | 85.50p | 86.25p | 84.00p | 84.75p | 48982 |
16/06/2017 | 85.50p | 87.12p | 84.50p | 85.25p | 85979 |
15/06/2017 | 86.50p | 88.50p | 84.25p | 85.75p | 341396 |
14/06/2017 | 87.25p | 88.00p | 85.00p | 86.75p | 119388 |
13/06/2017 | 84.00p | 87.00p | 84.00p | 85.25p | 283164 |
12/06/2017 | 84.25p | 87.00p | 83.00p | 85.50p | 230798 |
09/06/2017 | 84.00p | 85.47p | 82.97p | 83.75p | 577704 |
08/06/2017 | 84.00p | 86.25p | 83.75p | 85.25p | 293093 |
07/06/2017 | 84.75p | 89.00p | 83.35p | 84.25p | 382058 |
06/06/2017 | 84.75p | 88.00p | 84.75p | 85.25p | 309486 |
05/06/2017 | 87.00p | 88.50p | 87.00p | 88.25p | 118540 |
02/06/2017 | 87.75p | 88.25p | 85.75p | 86.25p | 541960 |
01/06/2017 | 86.00p | 88.50p | 85.60p | 87.75p | 764437 |
31/05/2017 | 83.50p | 86.50p | 83.00p | 83.00p | 4875480 |
30/05/2017 | 85.00p | 86.50p | 83.75p | 85.00p | 933000 |
26/05/2017 | 85.50p | 85.75p | 84.00p | 84.00p | 1012757 |
25/05/2017 | 85.75p | 86.25p | 84.25p | 84.50p | 490394 |
24/05/2017 | 89.00p | 89.00p | 85.50p | 85.75p | 475433 |
23/05/2017 | 88.00p | 88.06p | 86.00p | 86.00p | 751406 |
22/05/2017 | 90.50p | 90.50p | 86.50p | 87.50p | 412625 |
19/05/2017 | 91.00p | 91.00p | 86.50p | 89.00p | 457763 |
18/05/2017 | 88.00p | 89.00p | 86.50p | 88.50p | 455476 |
17/05/2017 | 90.75p | 91.94p | 87.00p | 88.25p | 845182 |
16/05/2017 | 89.00p | 92.00p | 89.00p | 90.00p | 711006 |
15/05/2017 | 92.25p | 92.25p | 91.00p | 91.75p | 288896 |
12/05/2017 | 91.50p | 93.08p | 91.00p | 91.25p | 147724 |
11/05/2017 | 91.75p | 92.40p | 91.00p | 91.00p | 199533 |
10/05/2017 | 93.75p | 93.75p | 91.00p | 91.25p | 170802 |
09/05/2017 | 92.25p | 93.00p | 91.37p | 92.00p | 122085 |
08/05/2017 | 92.00p | 92.75p | 90.75p | 91.25p | 618599 |
05/05/2017 | 90.50p | 94.50p | 88.44p | 91.00p | 594640 |
04/05/2017 | 87.25p | 88.00p | 87.00p | 87.25p | 166418 |
03/05/2017 | 88.75p | 90.00p | 86.00p | 87.00p | 369891 |
02/05/2017 | 90.00p | 90.25p | 88.75p | 89.25p | 163694 |
28/04/2017 | 89.75p | 90.25p | 89.00p | 89.50p | 130147 |
27/04/2017 | 91.00p | 91.00p | 89.25p | 89.50p | 168535 |
26/04/2017 | 92.75p | 93.25p | 90.00p | 90.50p | 341895 |
25/04/2017 | 91.75p | 93.50p | 91.75p | 92.25p | 137124 |
24/04/2017 | 93.00p | 94.00p | 91.97p | 94.00p | 988057 |
21/04/2017 | 91.00p | 92.25p | 89.54p | 92.25p | 360293 |
20/04/2017 | 91.00p | 91.00p | 87.94p | 89.75p | 102226 |
19/04/2017 | 88.00p | 90.75p | 88.00p | 90.50p | 265502 |
*Close Price adjusted for both dividends and splits