Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2017 | 117.00p | 119.75p | 113.37p | 114.75p | 258628 |
21/04/2017 | 122.00p | 122.00p | 117.75p | 118.25p | 126730 |
20/04/2017 | 121.75p | 121.75p | 118.10p | 119.50p | 207541 |
19/04/2017 | 120.25p | 120.25p | 117.44p | 118.50p | 180187 |
18/04/2017 | 119.25p | 119.81p | 117.50p | 119.75p | 461821 |
13/04/2017 | 122.00p | 122.00p | 119.00p | 119.75p | 1833004 |
12/04/2017 | 122.00p | 122.00p | 118.75p | 119.75p | 531717 |
11/04/2017 | 121.75p | 121.75p | 118.00p | 120.00p | 963365 |
10/04/2017 | 121.75p | 121.75p | 117.97p | 119.50p | 156277 |
07/04/2017 | 117.00p | 121.00p | 117.00p | 118.00p | 4321101 |
06/04/2017 | 122.00p | 122.00p | 120.25p | 120.50p | 423619 |
05/04/2017 | 120.75p | 122.50p | 118.25p | 121.75p | 241787 |
04/04/2017 | 119.00p | 120.50p | 118.75p | 118.75p | 206497 |
03/04/2017 | 120.75p | 120.75p | 118.25p | 119.25p | 299016 |
31/03/2017 | 119.50p | 119.50p | 117.50p | 119.25p | 613597 |
30/03/2017 | 118.25p | 120.25p | 114.25p | 119.25p | 718376 |
29/03/2017 | 117.00p | 117.94p | 114.61p | 115.50p | 235273 |
28/03/2017 | 118.25p | 118.25p | 115.25p | 116.50p | 254173 |
27/03/2017 | 117.00p | 118.25p | 114.00p | 117.75p | 380991 |
24/03/2017 | 113.75p | 116.25p | 112.25p | 115.00p | 1285966 |
23/03/2017 | 112.50p | 112.50p | 108.25p | 109.75p | 1148440 |
22/03/2017 | 108.00p | 109.75p | 108.00p | 108.25p | 175521 |
21/03/2017 | 112.50p | 112.50p | 108.00p | 110.25p | 384085 |
20/03/2017 | 109.75p | 111.25p | 106.32p | 109.50p | 480133 |
17/03/2017 | 110.00p | 110.00p | 107.00p | 109.00p | 310829 |
16/03/2017 | 110.00p | 110.00p | 106.82p | 107.50p | 3944124 |
15/03/2017 | 110.00p | 110.00p | 108.00p | 109.00p | 478133 |
14/03/2017 | 110.00p | 110.00p | 107.75p | 108.25p | 299358 |
13/03/2017 | 105.50p | 108.25p | 104.25p | 108.00p | 6089549 |
10/03/2017 | 104.00p | 107.00p | 104.00p | 106.00p | 487316 |
09/03/2017 | 105.00p | 106.75p | 104.00p | 106.75p | 278760 |
08/03/2017 | 105.50p | 106.75p | 104.22p | 106.50p | 1272966 |
07/03/2017 | 102.00p | 104.50p | 102.00p | 104.50p | 19326336 |
06/03/2017 | 106.00p | 106.00p | 103.25p | 103.50p | 147442 |
03/03/2017 | 105.00p | 105.80p | 102.55p | 104.00p | 5070400 |
02/03/2017 | 106.00p | 106.00p | 102.73p | 105.00p | 443117 |
01/03/2017 | 106.00p | 106.75p | 105.00p | 106.00p | 489693 |
28/02/2017 | 106.00p | 106.00p | 102.60p | 105.50p | 1808895 |
27/02/2017 | 106.00p | 106.00p | 103.56p | 105.00p | 97202 |
24/02/2017 | 103.50p | 104.75p | 103.05p | 104.25p | 90144 |
23/02/2017 | 101.25p | 104.50p | 101.00p | 102.50p | 255057 |
22/02/2017 | 106.00p | 106.00p | 103.75p | 105.00p | 101375 |
21/02/2017 | 103.00p | 106.00p | 103.00p | 106.00p | 702957 |
20/02/2017 | 103.75p | 104.75p | 102.75p | 102.75p | 184234 |
17/02/2017 | 104.00p | 104.92p | 101.50p | 104.25p | 111173 |
16/02/2017 | 103.50p | 104.31p | 102.50p | 104.00p | 346790 |
15/02/2017 | 100.00p | 103.50p | 100.00p | 102.50p | 237020 |
14/02/2017 | 105.00p | 105.00p | 101.50p | 101.50p | 124728 |
13/02/2017 | 98.00p | 104.00p | 97.75p | 104.00p | 3425556 |
10/02/2017 | 98.25p | 98.62p | 97.00p | 97.75p | 2994407 |
09/02/2017 | 99.00p | 99.00p | 97.25p | 98.00p | 1148618 |
08/02/2017 | 101.00p | 101.00p | 97.50p | 97.50p | 145322 |
07/02/2017 | 101.00p | 101.00p | 98.75p | 99.25p | 176200 |
06/02/2017 | 98.25p | 100.64p | 97.75p | 98.50p | 495923 |
03/02/2017 | 98.00p | 98.00p | 96.60p | 98.00p | 179193 |
02/02/2017 | 99.00p | 99.00p | 95.00p | 97.50p | 39746 |
01/02/2017 | 97.50p | 98.28p | 96.59p | 98.00p | 425802 |
31/01/2017 | 98.50p | 98.50p | 95.64p | 97.25p | 1068447 |
30/01/2017 | 95.00p | 98.24p | 95.00p | 96.25p | 210378 |
27/01/2017 | 100.00p | 100.00p | 96.50p | 96.50p | 114238 |
26/01/2017 | 97.50p | 100.25p | 97.50p | 98.75p | 211478 |
25/01/2017 | 98.00p | 99.50p | 97.75p | 98.00p | 685615 |
24/01/2017 | 98.00p | 99.25p | 97.00p | 97.25p | 149841 |
23/01/2017 | 95.00p | 98.75p | 95.00p | 98.75p | 101142 |
20/01/2017 | 100.00p | 100.00p | 96.00p | 97.25p | 115219 |
19/01/2017 | 95.00p | 98.75p | 95.00p | 97.50p | 484384 |
18/01/2017 | 97.25p | 97.25p | 96.30p | 96.50p | 65558 |
17/01/2017 | 96.00p | 98.75p | 96.00p | 97.50p | 212541 |
16/01/2017 | 98.00p | 99.75p | 95.24p | 98.75p | 135022 |
13/01/2017 | 95.00p | 99.00p | 95.00p | 98.25p | 145391 |
12/01/2017 | 97.00p | 100.00p | 96.50p | 96.50p | 184240 |
11/01/2017 | 95.00p | 100.00p | 95.00p | 98.75p | 134349 |
10/01/2017 | 95.00p | 98.50p | 95.00p | 98.25p | 246529 |
09/01/2017 | 101.75p | 101.75p | 97.00p | 97.50p | 207767 |
06/01/2017 | 102.00p | 102.00p | 97.65p | 98.50p | 96304 |
05/01/2017 | 102.00p | 102.00p | 98.01p | 99.50p | 324778 |
04/01/2017 | 97.25p | 101.25p | 97.25p | 98.50p | 377508 |
03/01/2017 | 102.00p | 102.00p | 99.65p | 100.75p | 414651 |
30/12/2016 | 97.00p | 101.25p | 97.00p | 98.75p | 98519 |
29/12/2016 | 95.00p | 100.19p | 95.00p | 100.00p | 363642 |
28/12/2016 | 95.00p | 98.00p | 95.00p | 97.00p | 203058 |
23/12/2016 | 96.50p | 96.50p | 94.25p | 95.75p | 78750 |
22/12/2016 | 91.00p | 96.00p | 91.00p | 96.00p | 387800 |
21/12/2016 | 91.00p | 93.50p | 91.00p | 91.75p | 585549 |
20/12/2016 | 90.00p | 92.00p | 89.65p | 91.50p | 351547 |
19/12/2016 | 86.50p | 91.00p | 86.50p | 89.75p | 459316 |
16/12/2016 | 89.50p | 90.75p | 88.00p | 89.25p | 840536 |
15/12/2016 | 88.50p | 89.50p | 87.00p | 89.25p | 590268 |
14/12/2016 | 87.75p | 89.38p | 87.75p | 88.25p | 605268 |
13/12/2016 | 88.00p | 88.75p | 87.00p | 87.75p | 397798 |
12/12/2016 | 88.00p | 88.00p | 86.25p | 87.50p | 183168 |
09/12/2016 | 87.00p | 88.00p | 86.00p | 86.00p | 467445 |
08/12/2016 | 86.00p | 86.50p | 85.00p | 86.00p | 481535 |
07/12/2016 | 84.00p | 86.00p | 84.00p | 86.00p | 644562 |
06/12/2016 | 80.25p | 85.00p | 80.25p | 84.25p | 604928 |
05/12/2016 | 82.00p | 83.00p | 80.63p | 83.00p | 376819 |
02/12/2016 | 81.00p | 81.50p | 78.00p | 80.50p | 227668 |
01/12/2016 | 76.50p | 81.50p | 76.50p | 81.00p | 143595 |
30/11/2016 | 81.00p | 81.00p | 75.75p | 80.00p | 5613940 |
29/11/2016 | 77.50p | 80.00p | 77.00p | 77.75p | 602091 |
28/11/2016 | 80.00p | 80.50p | 77.50p | 78.00p | 1260315 |
25/11/2016 | 80.50p | 80.50p | 79.00p | 79.25p | 282205 |
24/11/2016 | 78.50p | 81.75p | 78.50p | 81.00p | 348228 |
23/11/2016 | 78.75p | 81.00p | 78.50p | 80.00p | 183643 |
22/11/2016 | 81.00p | 81.00p | 78.25p | 78.50p | 292682 |
21/11/2016 | 83.50p | 83.50p | 77.50p | 78.75p | 487265 |
18/11/2016 | 80.50p | 81.50p | 80.00p | 80.00p | 230950 |
17/11/2016 | 81.25p | 82.00p | 80.00p | 80.50p | 523668 |
16/11/2016 | 81.25p | 83.00p | 81.00p | 82.75p | 393559 |
15/11/2016 | 84.50p | 85.00p | 81.50p | 82.00p | 649122 |
14/11/2016 | 86.00p | 86.00p | 83.50p | 84.50p | 130105 |
11/11/2016 | 84.25p | 84.30p | 83.50p | 84.00p | 132903 |
10/11/2016 | 84.00p | 85.50p | 83.50p | 84.50p | 265379 |
09/11/2016 | 83.00p | 84.75p | 83.00p | 84.00p | 348423 |
08/11/2016 | 84.00p | 84.75p | 83.50p | 84.25p | 555318 |
07/11/2016 | 80.25p | 85.00p | 80.25p | 84.25p | 229121 |
04/11/2016 | 80.00p | 84.25p | 80.00p | 83.75p | 224765 |
03/11/2016 | 79.00p | 83.75p | 78.00p | 83.50p | 346112 |
02/11/2016 | 82.50p | 84.00p | 81.75p | 82.25p | 5666825 |
01/11/2016 | 83.00p | 84.00p | 81.75p | 83.00p | 118721 |
31/10/2016 | 81.00p | 82.25p | 81.00p | 82.25p | 234352 |
28/10/2016 | 80.50p | 84.00p | 80.50p | 82.00p | 68978 |
27/10/2016 | 81.00p | 82.31p | 80.33p | 81.50p | 244587 |
26/10/2016 | 83.25p | 83.50p | 80.44p | 82.00p | 1230711 |
25/10/2016 | 84.00p | 84.00p | 82.00p | 83.00p | 227829 |
24/10/2016 | 83.00p | 83.22p | 80.12p | 81.75p | 278886 |
21/10/2016 | 84.00p | 84.00p | 81.50p | 82.00p | 418965 |
20/10/2016 | 82.25p | 82.93p | 82.00p | 82.25p | 132793 |
19/10/2016 | 84.75p | 84.75p | 81.75p | 82.50p | 230473 |
18/10/2016 | 84.50p | 85.20p | 83.25p | 84.00p | 191696 |
17/10/2016 | 85.50p | 85.50p | 83.75p | 85.00p | 204080 |
14/10/2016 | 81.00p | 85.00p | 81.00p | 84.50p | 233607 |
13/10/2016 | 85.50p | 85.50p | 82.00p | 83.00p | 518410 |
12/10/2016 | 83.75p | 85.00p | 81.00p | 83.00p | 278634 |
11/10/2016 | 81.00p | 86.50p | 81.00p | 85.75p | 203481 |
10/10/2016 | 81.00p | 85.50p | 81.00p | 85.00p | 434613 |
07/10/2016 | 81.00p | 83.25p | 81.00p | 83.00p | 512390 |
06/10/2016 | 82.50p | 83.25p | 81.50p | 81.50p | 350099 |
05/10/2016 | 85.25p | 85.25p | 81.00p | 82.50p | 317616 |
04/10/2016 | 81.50p | 87.50p | 81.50p | 81.75p | 658779 |
03/10/2016 | 79.50p | 84.25p | 79.50p | 83.50p | 213662 |
30/09/2016 | 78.00p | 82.25p | 78.00p | 82.00p | 296042 |
29/09/2016 | 78.00p | 81.25p | 78.00p | 81.25p | 157201 |
28/09/2016 | 76.00p | 81.00p | 76.00p | 81.00p | 268110 |
27/09/2016 | 80.25p | 80.25p | 76.00p | 78.25p | 201726 |
26/09/2016 | 80.00p | 80.06p | 78.25p | 78.75p | 220512 |
23/09/2016 | 81.00p | 81.00p | 80.00p | 80.00p | 571081 |
22/09/2016 | 79.50p | 79.75p | 78.25p | 79.00p | 297541 |
21/09/2016 | 80.00p | 80.00p | 78.75p | 79.00p | 1251392 |
20/09/2016 | 81.00p | 81.00p | 78.94p | 79.25p | 396668 |
19/09/2016 | 81.00p | 81.00p | 78.75p | 79.00p | 140255 |
16/09/2016 | 80.25p | 80.25p | 78.00p | 78.50p | 9292530 |
15/09/2016 | 79.50p | 79.75p | 78.00p | 78.75p | 529079 |
14/09/2016 | 81.00p | 81.00p | 77.25p | 77.50p | 965051 |
13/09/2016 | 83.50p | 83.50p | 77.00p | 77.00p | 394793 |
12/09/2016 | 86.25p | 86.25p | 79.94p | 80.00p | 313961 |
09/09/2016 | 86.00p | 87.00p | 83.25p | 83.25p | 1878470 |
08/09/2016 | 84.25p | 85.00p | 82.38p | 85.00p | 320924 |
07/09/2016 | 83.00p | 83.25p | 80.25p | 82.00p | 1265505 |
06/09/2016 | 84.00p | 84.75p | 80.00p | 80.00p | 395446 |
05/09/2016 | 80.75p | 83.00p | 80.50p | 80.50p | 142590 |
02/09/2016 | 85.00p | 86.75p | 80.50p | 82.00p | 324571 |
01/09/2016 | 85.00p | 87.50p | 83.50p | 83.50p | 101604 |
31/08/2016 | 87.25p | 87.50p | 85.00p | 85.00p | 163097 |
30/08/2016 | 89.50p | 89.50p | 86.75p | 87.50p | 107353 |
26/08/2016 | 87.00p | 89.00p | 86.25p | 87.75p | 62618 |
25/08/2016 | 88.00p | 90.25p | 87.50p | 89.75p | 80668 |
24/08/2016 | 88.25p | 90.69p | 87.75p | 90.50p | 125674 |
23/08/2016 | 85.75p | 87.94p | 85.75p | 86.75p | 101531 |
22/08/2016 | 87.50p | 87.55p | 85.00p | 85.50p | 146912 |
19/08/2016 | 88.00p | 88.31p | 87.00p | 87.00p | 113085 |
18/08/2016 | 87.00p | 88.50p | 87.00p | 87.75p | 58078 |
17/08/2016 | 91.25p | 91.25p | 87.94p | 88.75p | 45422 |
16/08/2016 | 92.00p | 92.00p | 87.50p | 88.50p | 650511 |
15/08/2016 | 88.25p | 91.82p | 88.00p | 88.00p | 52564 |
12/08/2016 | 88.25p | 91.25p | 88.25p | 89.50p | 104089 |
11/08/2016 | 88.00p | 90.52p | 88.00p | 88.50p | 164071 |
10/08/2016 | 90.75p | 91.00p | 89.00p | 89.25p | 280781 |
09/08/2016 | 89.25p | 92.28p | 89.25p | 91.00p | 327366 |
08/08/2016 | 89.00p | 90.00p | 85.00p | 89.00p | 775463 |
05/08/2016 | 87.50p | 88.50p | 86.28p | 88.50p | 118423 |
04/08/2016 | 86.25p | 87.06p | 86.00p | 86.25p | 214159 |
03/08/2016 | 87.75p | 87.75p | 86.01p | 87.25p | 82762 |
02/08/2016 | 86.00p | 88.25p | 86.00p | 86.00p | 365087 |
01/08/2016 | 92.00p | 92.00p | 88.50p | 88.50p | 167216 |
29/07/2016 | 90.00p | 90.50p | 88.33p | 90.50p | 372389 |
28/07/2016 | 91.00p | 91.00p | 88.25p | 88.50p | 212972 |
27/07/2016 | 87.00p | 91.25p | 86.58p | 91.00p | 570464 |
26/07/2016 | 87.00p | 87.40p | 83.10p | 85.75p | 356419 |
25/07/2016 | 85.00p | 87.50p | 84.50p | 87.50p | 238052 |
22/07/2016 | 84.00p | 85.00p | 84.00p | 84.50p | 106250 |
21/07/2016 | 84.75p | 85.00p | 84.00p | 85.00p | 102028 |
20/07/2016 | 82.50p | 84.75p | 82.50p | 83.75p | 161213 |
19/07/2016 | 79.00p | 83.50p | 78.25p | 83.50p | 677296 |
18/07/2016 | 74.50p | 79.00p | 74.50p | 79.00p | 346936 |
15/07/2016 | 75.75p | 76.75p | 74.00p | 74.50p | 163282 |
14/07/2016 | 77.50p | 78.69p | 75.65p | 76.25p | 310141 |
13/07/2016 | 79.50p | 79.73p | 78.00p | 78.25p | 383079 |
12/07/2016 | 80.00p | 80.00p | 79.00p | 79.75p | 238701 |
11/07/2016 | 78.75p | 79.75p | 78.50p | 79.75p | 519499 |
*Close Price adjusted for both dividends and splits