Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2018 | 54.40p | 57.60p | 54.40p | 56.80p | 969095 |
08/02/2018 | 54.20p | 56.40p | 54.20p | 56.00p | 820814 |
07/02/2018 | 55.60p | 55.60p | 53.48p | 55.20p | 349062 |
06/02/2018 | 52.00p | 54.80p | 51.55p | 53.60p | 1782515 |
05/02/2018 | 53.80p | 54.00p | 52.20p | 53.80p | 1129195 |
02/02/2018 | 57.80p | 57.80p | 54.00p | 54.00p | 2561492 |
01/02/2018 | 59.40p | 60.00p | 57.20p | 58.20p | 999077 |
31/01/2018 | 59.00p | 60.00p | 58.40p | 60.00p | 432342 |
30/01/2018 | 60.00p | 60.60p | 59.82p | 60.00p | 293230 |
29/01/2018 | 59.00p | 60.80p | 59.00p | 60.00p | 1140005 |
26/01/2018 | 61.00p | 61.49p | 59.00p | 59.00p | 1054923 |
25/01/2018 | 61.60p | 62.00p | 61.00p | 61.40p | 354963 |
24/01/2018 | 62.00p | 62.80p | 61.80p | 62.00p | 540698 |
23/01/2018 | 59.80p | 63.00p | 59.80p | 63.00p | 925067 |
22/01/2018 | 62.00p | 62.00p | 60.00p | 60.80p | 693762 |
19/01/2018 | 64.00p | 64.00p | 61.60p | 62.20p | 428157 |
18/01/2018 | 64.00p | 64.76p | 63.00p | 63.40p | 302960 |
17/01/2018 | 64.40p | 64.40p | 63.40p | 63.80p | 491567 |
16/01/2018 | 64.00p | 64.60p | 63.40p | 64.60p | 1046956 |
15/01/2018 | 65.40p | 65.40p | 64.12p | 64.40p | 942907 |
12/01/2018 | 66.00p | 66.00p | 65.00p | 65.40p | 936125 |
11/01/2018 | 64.80p | 66.40p | 64.80p | 65.80p | 1005873 |
10/01/2018 | 66.20p | 66.20p | 64.80p | 65.80p | 1590630 |
09/01/2018 | 66.00p | 66.40p | 65.00p | 65.60p | 504043 |
08/01/2018 | 66.00p | 66.60p | 65.00p | 65.00p | 671348 |
05/01/2018 | 66.80p | 66.80p | 65.20p | 66.00p | 462170 |
04/01/2018 | 66.80p | 66.80p | 65.00p | 65.00p | 342443 |
03/01/2018 | 66.80p | 66.80p | 65.00p | 66.00p | 371060 |
02/01/2018 | 66.00p | 66.20p | 65.25p | 66.00p | 1268075 |
29/12/2017 | 66.00p | 66.00p | 65.00p | 65.75p | 112659 |
28/12/2017 | 66.00p | 66.00p | 65.25p | 66.00p | 471846 |
27/12/2017 | 65.75p | 66.75p | 64.25p | 64.25p | 785804 |
22/12/2017 | 65.25p | 66.75p | 64.54p | 65.00p | 456864 |
21/12/2017 | 65.00p | 66.00p | 64.75p | 65.00p | 1356008 |
20/12/2017 | 67.00p | 67.00p | 65.25p | 65.50p | 468688 |
19/12/2017 | 67.00p | 67.00p | 65.74p | 65.75p | 786373 |
18/12/2017 | 64.50p | 67.50p | 64.25p | 66.00p | 1687006 |
15/12/2017 | 64.50p | 64.50p | 63.30p | 64.00p | 692706 |
14/12/2017 | 63.00p | 64.50p | 63.00p | 64.00p | 557045 |
13/12/2017 | 65.00p | 65.00p | 64.10p | 64.75p | 621754 |
12/12/2017 | 65.00p | 65.00p | 64.63p | 65.00p | 254065 |
11/12/2017 | 64.75p | 65.00p | 63.25p | 65.00p | 2452660 |
08/12/2017 | 64.50p | 64.50p | 64.00p | 64.50p | 122056 |
07/12/2017 | 63.75p | 64.75p | 63.75p | 64.50p | 3217534 |
06/12/2017 | 64.50p | 65.00p | 63.50p | 64.00p | 867598 |
05/12/2017 | 64.00p | 64.75p | 63.75p | 64.00p | 2266339 |
04/12/2017 | 64.25p | 64.25p | 63.40p | 63.75p | 620776 |
01/12/2017 | 63.00p | 64.00p | 62.00p | 63.50p | 441484 |
30/11/2017 | 63.25p | 64.00p | 62.90p | 63.50p | 1526509 |
29/11/2017 | 64.00p | 64.00p | 63.00p | 63.00p | 2933832 |
28/11/2017 | 64.00p | 64.25p | 63.35p | 63.50p | 826188 |
27/11/2017 | 63.50p | 64.25p | 62.50p | 62.50p | 1324939 |
24/11/2017 | 62.75p | 64.25p | 62.75p | 64.25p | 491431 |
23/11/2017 | 63.50p | 64.00p | 62.50p | 63.50p | 649126 |
22/11/2017 | 63.00p | 64.25p | 63.00p | 64.00p | 512576 |
21/11/2017 | 63.50p | 64.50p | 63.50p | 63.50p | 795571 |
20/11/2017 | 63.50p | 63.50p | 62.30p | 62.75p | 131405 |
17/11/2017 | 62.50p | 63.25p | 61.75p | 62.25p | 924974 |
16/11/2017 | 62.25p | 62.25p | 61.37p | 62.00p | 416077 |
15/11/2017 | 60.50p | 62.00p | 60.50p | 61.25p | 288327 |
14/11/2017 | 59.00p | 60.75p | 59.00p | 60.50p | 413195 |
13/11/2017 | 60.00p | 60.00p | 59.00p | 59.50p | 134287 |
10/11/2017 | 59.50p | 60.00p | 59.00p | 60.00p | 1314125 |
09/11/2017 | 60.00p | 60.00p | 59.25p | 59.50p | 2513976 |
08/11/2017 | 59.50p | 61.00p | 59.50p | 60.00p | 479311 |
07/11/2017 | 60.00p | 61.25p | 59.50p | 60.00p | 866757 |
06/11/2017 | 61.00p | 61.25p | 59.40p | 60.00p | 1382864 |
03/11/2017 | 61.00p | 61.00p | 60.25p | 61.00p | 253744 |
02/11/2017 | 60.75p | 61.00p | 60.00p | 61.00p | 6502245 |
01/11/2017 | 59.00p | 61.00p | 59.00p | 61.00p | 451079 |
31/10/2017 | 58.50p | 59.50p | 58.00p | 59.50p | 446153 |
30/10/2017 | 59.00p | 59.50p | 58.10p | 59.25p | 622263 |
27/10/2017 | 59.00p | 59.75p | 58.40p | 59.50p | 270518 |
26/10/2017 | 59.00p | 59.25p | 57.75p | 58.50p | 468746 |
25/10/2017 | 61.00p | 61.00p | 58.60p | 60.00p | 2804894 |
24/10/2017 | 60.00p | 61.00p | 59.40p | 61.00p | 757695 |
23/10/2017 | 59.50p | 60.50p | 59.30p | 59.50p | 862439 |
20/10/2017 | 61.25p | 61.74p | 59.50p | 60.25p | 634031 |
19/10/2017 | 62.00p | 62.15p | 61.50p | 61.75p | 57114 |
18/10/2017 | 62.00p | 62.00p | 61.25p | 62.00p | 317261 |
17/10/2017 | 61.50p | 62.00p | 61.35p | 61.75p | 619753 |
16/10/2017 | 62.00p | 62.50p | 61.49p | 62.00p | 6670314 |
13/10/2017 | 62.00p | 62.00p | 62.00p | 62.00p | 325184 |
12/10/2017 | 62.75p | 63.00p | 61.00p | 63.00p | 529406 |
11/10/2017 | 62.75p | 63.25p | 62.50p | 62.50p | 111670 |
10/10/2017 | 62.50p | 64.00p | 62.50p | 63.50p | 341581 |
09/10/2017 | 62.50p | 63.00p | 61.25p | 61.75p | 288271 |
06/10/2017 | 62.00p | 63.00p | 61.75p | 63.00p | 529989 |
05/10/2017 | 61.50p | 62.50p | 61.25p | 62.50p | 787832 |
04/10/2017 | 61.00p | 62.25p | 61.00p | 61.75p | 221208 |
03/10/2017 | 61.75p | 62.25p | 61.00p | 62.25p | 299082 |
02/10/2017 | 62.00p | 62.75p | 62.00p | 62.50p | 892003 |
29/09/2017 | 61.00p | 62.25p | 61.00p | 62.25p | 474572 |
28/09/2017 | 61.50p | 61.50p | 61.00p | 61.50p | 353067 |
27/09/2017 | 61.00p | 61.25p | 60.75p | 60.75p | 1042335 |
26/09/2017 | 61.75p | 62.00p | 60.75p | 61.25p | 541356 |
25/09/2017 | 61.00p | 61.25p | 60.75p | 61.00p | 1047307 |
22/09/2017 | 61.00p | 61.25p | 60.75p | 61.00p | 414802 |
21/09/2017 | 60.75p | 61.25p | 60.25p | 61.25p | 1260259 |
20/09/2017 | 61.00p | 61.50p | 60.00p | 60.25p | 208232 |
19/09/2017 | 62.00p | 62.00p | 60.75p | 60.75p | 533310 |
18/09/2017 | 61.00p | 62.00p | 60.75p | 61.50p | 838491 |
15/09/2017 | 61.50p | 62.00p | 59.75p | 61.50p | 32004608 |
14/09/2017 | 63.00p | 63.00p | 62.00p | 62.00p | 906282 |
13/09/2017 | 62.75p | 63.25p | 62.25p | 62.25p | 1507326 |
12/09/2017 | 63.00p | 63.25p | 62.00p | 62.75p | 1345401 |
11/09/2017 | 63.50p | 64.00p | 62.50p | 62.50p | 962379 |
08/09/2017 | 62.00p | 64.00p | 62.00p | 63.25p | 1332596 |
07/09/2017 | 61.25p | 62.00p | 61.00p | 62.00p | 1082472 |
06/09/2017 | 61.00p | 61.50p | 60.50p | 61.00p | 850966 |
05/09/2017 | 61.00p | 61.00p | 60.25p | 60.50p | 298550 |
04/09/2017 | 60.50p | 61.00p | 60.00p | 60.00p | 2289183 |
01/09/2017 | 60.25p | 61.50p | 58.00p | 60.25p | 1059138 |
31/08/2017 | 59.75p | 60.50p | 59.00p | 60.00p | 1201351 |
30/08/2017 | 59.50p | 59.75p | 59.00p | 59.50p | 1827097 |
29/08/2017 | 58.50p | 59.50p | 58.00p | 59.25p | 275929 |
25/08/2017 | 58.50p | 58.50p | 58.25p | 58.50p | 120237 |
24/08/2017 | 59.00p | 59.00p | 58.00p | 58.75p | 305002 |
23/08/2017 | 58.00p | 59.00p | 58.00p | 58.50p | 463489 |
22/08/2017 | 58.25p | 58.50p | 58.00p | 58.25p | 201141 |
21/08/2017 | 58.00p | 58.75p | 58.00p | 58.75p | 128522 |
18/08/2017 | 58.00p | 58.25p | 57.75p | 58.25p | 684317 |
17/08/2017 | 58.25p | 58.25p | 58.00p | 58.00p | 147589 |
16/08/2017 | 57.50p | 58.75p | 57.50p | 58.50p | 425697 |
15/08/2017 | 58.25p | 58.25p | 57.75p | 58.25p | 221947 |
14/08/2017 | 58.50p | 58.75p | 57.00p | 58.00p | 400258 |
11/08/2017 | 58.25p | 58.50p | 57.75p | 58.00p | 47806 |
10/08/2017 | 57.75p | 58.50p | 57.50p | 58.25p | 1401262 |
09/08/2017 | 58.50p | 58.50p | 57.50p | 57.75p | 118461 |
08/08/2017 | 57.75p | 58.00p | 57.75p | 57.75p | 309218 |
07/08/2017 | 57.25p | 58.00p | 56.50p | 57.50p | 581421 |
04/08/2017 | 57.00p | 57.50p | 56.50p | 57.00p | 141615 |
03/08/2017 | 57.50p | 57.50p | 56.75p | 57.00p | 154257 |
02/08/2017 | 56.00p | 57.75p | 56.00p | 57.25p | 443236 |
01/08/2017 | 56.00p | 57.00p | 56.00p | 56.50p | 481742 |
31/07/2017 | 56.75p | 56.75p | 56.50p | 56.50p | 106040 |
28/07/2017 | 57.00p | 57.00p | 56.00p | 56.75p | 411226 |
27/07/2017 | 57.50p | 58.00p | 56.50p | 56.75p | 219201 |
26/07/2017 | 58.00p | 59.00p | 57.25p | 57.50p | 710725 |
25/07/2017 | 58.00p | 60.00p | 57.00p | 58.75p | 921149 |
24/07/2017 | 58.00p | 58.25p | 56.75p | 56.75p | 437319 |
21/07/2017 | 58.00p | 58.00p | 58.00p | 58.00p | 15399 |
20/07/2017 | 58.00p | 58.50p | 57.75p | 57.75p | 10468 |
19/07/2017 | 57.00p | 58.25p | 57.00p | 57.25p | 34136 |
18/07/2017 | 58.00p | 59.00p | 57.50p | 57.50p | 297000 |
17/07/2017 | 57.25p | 58.50p | 57.25p | 58.00p | 19912 |
14/07/2017 | 58.00p | 59.00p | 57.00p | 58.50p | 967872 |
13/07/2017 | 57.25p | 58.75p | 57.25p | 57.50p | 206067 |
12/07/2017 | 59.00p | 59.00p | 57.50p | 58.50p | 160172 |
11/07/2017 | 57.00p | 58.50p | 57.00p | 58.25p | 323979 |
10/07/2017 | 58.50p | 59.00p | 57.00p | 57.00p | 483308 |
07/07/2017 | 57.50p | 59.00p | 57.50p | 58.25p | 652670 |
06/07/2017 | 57.75p | 59.00p | 57.75p | 59.00p | 101752 |
05/07/2017 | 57.00p | 58.50p | 57.00p | 58.00p | 1021709 |
04/07/2017 | 58.00p | 58.00p | 58.00p | 58.00p | 41259 |
03/07/2017 | 58.00p | 58.25p | 57.25p | 58.00p | 448173 |
30/06/2017 | 56.25p | 58.00p | 56.25p | 57.25p | 143052 |
29/06/2017 | 57.50p | 57.50p | 56.25p | 56.63p | 157973 |
28/06/2017 | 58.00p | 58.25p | 57.50p | 57.88p | 2183134 |
27/06/2017 | 59.00p | 59.00p | 57.25p | 58.00p | 2957500 |
26/06/2017 | 60.00p | 60.00p | 58.75p | 58.75p | 89155 |
23/06/2017 | 58.50p | 59.25p | 58.50p | 59.25p | 59597 |
22/06/2017 | 59.00p | 59.25p | 59.00p | 59.25p | 4700 |
21/06/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 4455 |
20/06/2017 | 59.50p | 60.00p | 58.50p | 59.50p | 284550 |
19/06/2017 | 59.00p | 60.00p | 58.50p | 60.00p | 1334769 |
16/06/2017 | 58.00p | 58.98p | 57.85p | 58.00p | 146112 |
15/06/2017 | 59.00p | 59.00p | 57.50p | 57.50p | 4924724 |
14/06/2017 | 58.50p | 58.98p | 58.50p | 58.75p | 840867 |
13/06/2017 | 58.00p | 59.00p | 58.00p | 58.75p | 1387552 |
12/06/2017 | 58.00p | 58.00p | 57.63p | 57.63p | 436774 |
09/06/2017 | 57.75p | 58.00p | 57.25p | 57.75p | 209453 |
08/06/2017 | 58.00p | 58.00p | 57.38p | 57.63p | 317838 |
07/06/2017 | 57.18p | 57.47p | 57.13p | 57.25p | 315871 |
06/06/2017 | 58.00p | 58.00p | 57.38p | 57.38p | 1638455 |
05/06/2017 | 57.00p | 58.00p | 56.68p | 57.88p | 321985 |
02/06/2017 | 56.00p | 57.00p | 56.00p | 56.75p | 1045228 |
01/06/2017 | 56.50p | 56.75p | 56.10p | 56.38p | 1202458 |
31/05/2017 | 56.50p | 56.50p | 56.00p | 56.25p | 249072 |
30/05/2017 | 56.00p | 56.30p | 55.90p | 56.12p | 1779208 |
26/05/2017 | 56.25p | 56.25p | 55.97p | 56.25p | 182043 |
25/05/2017 | 56.45p | 56.45p | 55.80p | 56.00p | 1057751 |
24/05/2017 | 55.50p | 56.45p | 55.35p | 56.00p | 262429 |
23/05/2017 | 55.50p | 55.80p | 55.00p | 55.50p | 1245222 |
22/05/2017 | 55.50p | 56.00p | 55.21p | 55.50p | 219208 |
19/05/2017 | 55.50p | 55.85p | 55.10p | 55.50p | 184640 |
18/05/2017 | 56.50p | 56.50p | 55.25p | 55.50p | 244374 |
17/05/2017 | 56.50p | 56.84p | 56.00p | 56.25p | 243015 |
16/05/2017 | 56.50p | 57.50p | 56.35p | 56.50p | 2721178 |
15/05/2017 | 56.50p | 57.00p | 56.35p | 56.50p | 304743 |
12/05/2017 | 56.50p | 57.00p | 56.35p | 57.00p | 157884 |
11/05/2017 | 56.50p | 57.00p | 56.00p | 56.50p | 724638 |
10/05/2017 | 54.50p | 57.00p | 54.30p | 56.50p | 1711866 |
09/05/2017 | 54.00p | 55.51p | 53.90p | 54.25p | 487130 |
08/05/2017 | 53.50p | 54.50p | 53.36p | 54.00p | 316079 |
05/05/2017 | 53.50p | 53.50p | 53.37p | 53.50p | 122485 |
04/05/2017 | 53.50p | 53.70p | 53.25p | 53.50p | 187849 |
03/05/2017 | 53.50p | 54.00p | 53.32p | 53.50p | 3487641 |
02/05/2017 | 53.50p | 54.00p | 53.15p | 53.50p | 2753135 |
28/04/2017 | 53.50p | 53.87p | 53.00p | 53.50p | 3337426 |
*Close Price adjusted for both dividends and splits