Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2018 | 106.00p | 106.00p | 97.60p | 103.50p | 176277 |
05/02/2018 | 113.50p | 113.50p | 101.30p | 108.50p | 113566 |
02/02/2018 | 115.50p | 117.50p | 114.10p | 115.50p | 31773 |
01/02/2018 | 110.00p | 123.00p | 110.00p | 115.50p | 159507 |
31/01/2018 | 103.50p | 105.95p | 100.49p | 103.50p | 32075 |
30/01/2018 | 103.50p | 103.50p | 101.00p | 103.50p | 1225 |
29/01/2018 | 103.50p | 105.70p | 101.00p | 103.50p | 35346 |
26/01/2018 | 104.00p | 105.90p | 102.50p | 103.50p | 15406 |
25/01/2018 | 104.50p | 106.00p | 101.70p | 104.00p | 24432 |
24/01/2018 | 104.50p | 106.00p | 102.05p | 104.50p | 39537 |
23/01/2018 | 100.00p | 107.00p | 100.00p | 104.50p | 107120 |
22/01/2018 | 91.50p | 105.00p | 91.50p | 100.50p | 235227 |
19/01/2018 | 88.00p | 93.95p | 88.00p | 92.50p | 83556 |
18/01/2018 | 91.00p | 91.00p | 87.50p | 88.00p | 108991 |
17/01/2018 | 91.00p | 91.90p | 90.54p | 91.00p | 49152 |
16/01/2018 | 93.00p | 93.36p | 90.54p | 91.00p | 87759 |
15/01/2018 | 85.50p | 100.00p | 84.36p | 93.00p | 545143 |
12/01/2018 | 82.00p | 82.15p | 80.50p | 81.50p | 39954 |
11/01/2018 | 82.00p | 84.00p | 82.00p | 82.00p | 3500 |
10/01/2018 | 85.00p | 85.00p | 82.00p | 82.00p | 2828 |
09/01/2018 | 82.00p | 84.00p | 82.00p | 82.00p | 49405 |
08/01/2018 | 82.00p | 84.00p | 80.68p | 82.00p | 8872 |
05/01/2018 | 82.50p | 84.25p | 82.00p | 82.00p | 19387 |
04/01/2018 | 83.00p | 85.90p | 82.50p | 82.50p | 25679 |
03/01/2018 | 83.50p | 87.00p | 82.55p | 83.00p | 28413 |
02/01/2018 | 85.00p | 86.50p | 81.75p | 83.50p | 5728 |
29/12/2017 | 83.50p | 87.00p | 83.50p | 83.50p | 10786 |
28/12/2017 | 83.50p | 85.00p | 81.50p | 83.50p | 9956 |
27/12/2017 | 83.50p | 85.00p | 81.19p | 83.50p | 4813 |
22/12/2017 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
21/12/2017 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
20/12/2017 | 83.50p | 83.50p | 81.00p | 83.50p | 9888 |
19/12/2017 | 83.50p | 86.00p | 83.50p | 83.50p | 1453 |
18/12/2017 | 83.50p | 86.00p | 82.00p | 83.50p | 4384 |
15/12/2017 | 83.50p | 83.50p | 82.00p | 83.50p | 3058 |
14/12/2017 | 84.50p | 86.00p | 83.50p | 83.50p | 42002 |
13/12/2017 | 82.00p | 83.00p | 81.50p | 83.00p | 19908 |
12/12/2017 | 82.00p | 82.00p | 80.00p | 82.00p | 3441 |
11/12/2017 | 82.00p | 84.00p | 80.00p | 82.00p | 17344 |
08/12/2017 | 82.00p | 83.60p | 82.00p | 82.00p | 10190 |
07/12/2017 | 82.00p | 83.20p | 80.20p | 82.00p | 6829 |
06/12/2017 | 82.00p | 83.24p | 82.00p | 82.00p | 4000 |
05/12/2017 | 82.00p | 82.00p | 82.00p | 82.00p | 12370 |
04/12/2017 | 82.00p | 83.24p | 82.00p | 82.00p | 1386 |
01/12/2017 | 82.00p | 83.24p | 82.00p | 82.00p | 480 |
30/11/2017 | 82.00p | 83.00p | 82.00p | 82.00p | 3910 |
29/11/2017 | 82.00p | 84.00p | 82.00p | 82.00p | 18502 |
28/11/2017 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
27/11/2017 | 78.50p | 84.00p | 78.50p | 82.00p | 37446 |
24/11/2017 | 78.50p | 78.50p | 77.45p | 78.50p | 3468 |
23/11/2017 | 76.50p | 81.75p | 75.38p | 78.50p | 49995 |
22/11/2017 | 81.38p | 82.35p | 75.30p | 77.00p | 41169 |
21/11/2017 | 81.38p | 81.38p | 79.00p | 81.38p | 500 |
20/11/2017 | 81.38p | 82.95p | 81.38p | 81.38p | 6013 |
17/11/2017 | 81.38p | 83.10p | 80.78p | 81.38p | 11650 |
16/11/2017 | 81.38p | 83.15p | 81.38p | 81.38p | 18472 |
15/11/2017 | 81.38p | 83.15p | 78.47p | 81.38p | 6677 |
14/11/2017 | 81.50p | 83.45p | 80.44p | 81.38p | 26750 |
13/11/2017 | 80.00p | 84.50p | 80.00p | 81.38p | 52122 |
10/11/2017 | 78.50p | 81.96p | 78.50p | 80.00p | 28261 |
09/11/2017 | 78.00p | 81.00p | 78.00p | 79.50p | 211629 |
08/11/2017 | 80.50p | 81.60p | 78.72p | 79.00p | 91660 |
07/11/2017 | 81.50p | 81.55p | 80.00p | 80.50p | 92213 |
06/11/2017 | 84.50p | 84.50p | 81.00p | 81.50p | 64650 |
03/11/2017 | 82.00p | 83.00p | 81.26p | 82.00p | 1010689 |
02/11/2017 | 82.50p | 83.65p | 82.00p | 82.00p | 5968 |
01/11/2017 | 83.50p | 86.33p | 82.50p | 82.50p | 300309 |
31/10/2017 | 80.00p | 84.00p | 79.06p | 83.50p | 160450 |
30/10/2017 | 80.00p | 81.90p | 80.00p | 80.00p | 16270 |
27/10/2017 | 80.00p | 81.90p | 78.30p | 80.00p | 24465 |
26/10/2017 | 80.00p | 81.95p | 79.12p | 80.00p | 175925 |
25/10/2017 | 78.50p | 80.95p | 78.00p | 80.00p | 113639 |
24/10/2017 | 82.00p | 82.92p | 77.00p | 79.00p | 231813 |
23/10/2017 | 85.50p | 86.15p | 82.00p | 82.00p | 78537 |
20/10/2017 | 85.50p | 86.19p | 84.05p | 85.50p | 15511 |
19/10/2017 | 88.00p | 88.00p | 82.35p | 85.50p | 57320 |
18/10/2017 | 89.50p | 91.65p | 87.05p | 88.00p | 41744 |
17/10/2017 | 88.50p | 92.00p | 88.50p | 89.50p | 457118 |
16/10/2017 | 86.50p | 94.00p | 86.50p | 88.50p | 1585001 |
13/10/2017 | 81.50p | 82.00p | 81.00p | 81.50p | 236530 |
12/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 33801 |
11/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 8858 |
10/10/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 7700 |
09/10/2017 | 86.00p | 86.00p | 81.00p | 81.50p | 192753 |
06/10/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 3000 |
05/10/2017 | 87.00p | 89.50p | 85.00p | 86.00p | 1093090 |
04/10/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 338 |
03/10/2017 | 84.50p | 85.00p | 84.50p | 85.00p | 4979 |
02/10/2017 | 84.50p | 85.00p | 84.50p | 84.50p | 5989 |
29/09/2017 | 86.00p | 86.00p | 85.00p | 85.00p | 71309 |
28/09/2017 | 86.00p | 86.00p | 86.00p | 86.00p | 42900 |
27/09/2017 | 86.00p | 88.00p | 86.00p | 86.00p | 19162 |
26/09/2017 | 86.00p | 88.00p | 86.00p | 88.00p | 62320 |
25/09/2017 | 85.50p | 86.50p | 85.50p | 86.50p | 7292 |
22/09/2017 | 91.00p | 91.00p | 86.00p | 86.00p | 37748 |
21/09/2017 | 99.00p | 99.00p | 91.00p | 91.00p | 82633 |
20/09/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 1100 |
19/09/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 7854 |
18/09/2017 | 99.50p | 99.50p | 99.00p | 99.00p | 19571 |
15/09/2017 | 102.50p | 102.50p | 99.50p | 99.50p | 14541 |
14/09/2017 | 103.50p | 103.50p | 102.50p | 102.50p | 12521 |
13/09/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 2024298 |
12/09/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 2885 |
11/09/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 17771 |
08/09/2017 | 104.00p | 103.50p | 103.50p | 103.50p | 17500 |
07/09/2017 | 108.00p | 108.00p | 98.50p | 103.50p | 190394 |
06/09/2017 | 111.50p | 110.00p | 106.50p | 108.00p | 126691 |
05/09/2017 | 107.00p | 112.00p | 98.50p | 106.50p | 303065 |
04/09/2017 | 103.50p | 107.00p | 97.50p | 98.50p | 206548 |
01/09/2017 | 104.50p | 104.50p | 102.50p | 103.50p | 55466 |
31/08/2017 | 93.50p | 104.50p | 93.50p | 104.00p | 107792 |
30/08/2017 | 89.50p | 93.50p | 89.00p | 93.50p | 24399 |
29/08/2017 | 89.00p | 89.00p | 89.00p | 89.00p | 3650 |
25/08/2017 | 89.00p | 89.00p | 89.00p | 89.00p | 60893 |
24/08/2017 | 89.00p | 89.00p | 89.00p | 89.00p | 1095 |
23/08/2017 | 92.50p | 92.50p | 85.00p | 89.00p | 10000 |
22/08/2017 | 94.00p | 93.50p | 92.00p | 92.50p | 80631 |
21/08/2017 | 81.50p | 95.25p | 75.00p | 92.50p | 378838 |
18/08/2017 | 74.00p | 76.00p | 74.00p | 75.00p | 15800 |
17/08/2017 | 75.00p | 75.00p | 74.00p | 74.00p | 11824 |
16/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 4000 |
15/08/2017 | 72.00p | 75.50p | 71.00p | 75.00p | 84301 |
14/08/2017 | 69.50p | 71.00p | 70.00p | 71.00p | 16111 |
11/08/2017 | 75.50p | 75.50p | 70.00p | 70.00p | 39124 |
10/08/2017 | 75.50p | 77.00p | 75.50p | 75.50p | 24306 |
09/08/2017 | 74.00p | 77.00p | 74.00p | 77.00p | 27721 |
08/08/2017 | 70.00p | 74.00p | 70.00p | 74.00p | 62501 |
07/08/2017 | 70.50p | 70.50p | 70.00p | 70.00p | 33500 |
04/08/2017 | 69.50p | 70.50p | 69.50p | 70.50p | 20000 |
03/08/2017 | 69.50p | 70.50p | 69.50p | 69.50p | 642 |
02/08/2017 | 75.00p | 75.00p | 70.50p | 70.50p | 36833 |
01/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
31/07/2017 | 75.50p | 75.50p | 75.00p | 75.00p | 41999 |
28/07/2017 | 76.00p | 77.00p | 75.00p | 77.00p | 65001 |
27/07/2017 | 78.50p | 78.50p | 74.00p | 75.00p | 24299 |
26/07/2017 | 78.50p | 78.50p | 75.00p | 75.00p | 23000 |
25/07/2017 | 71.00p | 78.50p | 71.00p | 78.50p | 160236 |
24/07/2017 | 70.50p | 71.00p | 69.00p | 71.00p | 15091 |
21/07/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 5000 |
20/07/2017 | 71.00p | 71.00p | 70.50p | 70.50p | 13165 |
19/07/2017 | 70.00p | 71.00p | 70.00p | 71.00p | 33722 |
18/07/2017 | 62.50p | 70.00p | 62.50p | 70.00p | 43999 |
17/07/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 5000 |
14/07/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
13/07/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
12/07/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 10000 |
11/07/2017 | 60.00p | 60.00p | 59.50p | 59.50p | 11210 |
10/07/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
07/07/2017 | 59.50p | 60.00p | 59.50p | 60.00p | 14059 |
06/07/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 2000 |
05/07/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
04/07/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 144 |
03/07/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 5082 |
30/06/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
29/06/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 805 |
28/06/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 4238 |
27/06/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
26/06/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
23/06/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
22/06/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
21/06/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
20/06/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
19/06/2017 | 60.00p | 59.50p | 59.50p | 59.50p | 0 |
16/06/2017 | 59.50p | 59.50p | 58.50p | 59.50p | 1431 |
15/06/2017 | 60.00p | 59.50p | 59.50p | 59.50p | 0 |
14/06/2017 | 59.50p | 60.00p | 58.00p | 59.50p | 83000 |
13/06/2017 | 60.00p | 59.50p | 59.50p | 59.50p | 0 |
12/06/2017 | 59.50p | 59.50p | 58.30p | 59.50p | 700 |
09/06/2017 | 66.50p | 66.50p | 58.20p | 59.50p | 48465 |
08/06/2017 | 70.50p | 70.50p | 65.00p | 66.50p | 31000 |
07/06/2017 | 72.00p | 72.00p | 70.00p | 72.00p | 4700 |
06/06/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
05/06/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 7213 |
02/06/2017 | 72.00p | 72.36p | 70.03p | 72.00p | 13613 |
01/06/2017 | 72.50p | 72.50p | 70.00p | 72.00p | 5000 |
31/05/2017 | 72.00p | 72.68p | 71.00p | 72.50p | 13000 |
30/05/2017 | 72.00p | 72.80p | 70.00p | 72.00p | 33353 |
26/05/2017 | 73.00p | 73.00p | 72.00p | 72.00p | 9615 |
25/05/2017 | 72.00p | 73.40p | 70.50p | 73.00p | 57621 |
24/05/2017 | 71.00p | 72.90p | 70.00p | 71.00p | 138044 |
23/05/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
22/05/2017 | 72.00p | 72.98p | 70.00p | 71.00p | 13730 |
19/05/2017 | 72.50p | 72.50p | 71.00p | 72.00p | 30000 |
18/05/2017 | 72.50p | 72.90p | 71.00p | 72.50p | 45783 |
17/05/2017 | 73.00p | 73.00p | 72.20p | 72.50p | 1186 |
16/05/2017 | 73.50p | 73.50p | 73.00p | 73.00p | 673 |
15/05/2017 | 69.00p | 76.50p | 69.00p | 74.00p | 64272 |
12/05/2017 | 68.00p | 69.00p | 68.00p | 68.00p | 8169 |
11/05/2017 | 68.00p | 69.00p | 68.00p | 68.00p | 4173 |
10/05/2017 | 68.00p | 69.00p | 68.00p | 68.00p | 9789 |
09/05/2017 | 67.50p | 68.50p | 67.50p | 68.00p | 10000 |
08/05/2017 | 67.50p | 68.25p | 67.50p | 67.50p | 750 |
05/05/2017 | 67.50p | 68.25p | 67.50p | 67.50p | 2802 |
04/05/2017 | 67.50p | 68.25p | 67.50p | 67.50p | 14254 |
03/05/2017 | 69.00p | 69.00p | 67.50p | 67.50p | 6000 |
02/05/2017 | 69.00p | 69.50p | 69.00p | 69.00p | 4500 |
28/04/2017 | 68.00p | 69.00p | 68.00p | 69.00p | 4665 |
27/04/2017 | 68.00p | 68.00p | 66.40p | 68.00p | 6300 |
26/04/2017 | 71.00p | 71.25p | 68.00p | 68.00p | 28094 |
25/04/2017 | 71.00p | 71.35p | 70.00p | 71.00p | 13374 |
*Close Price adjusted for both dividends and splits