Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/01/2018 | 91.70p | 91.70p | 89.50p | 90.90p | 138284 |
24/01/2018 | 90.90p | 91.90p | 89.60p | 91.00p | 130625 |
23/01/2018 | 89.90p | 91.00p | 89.00p | 90.20p | 233796 |
22/01/2018 | 90.00p | 90.84p | 89.70p | 90.00p | 172851 |
19/01/2018 | 90.90p | 90.90p | 86.50p | 89.70p | 1074585 |
18/01/2018 | 90.20p | 90.40p | 89.50p | 90.00p | 249240 |
17/01/2018 | 91.00p | 91.00p | 90.00p | 90.00p | 54125 |
16/01/2018 | 91.70p | 91.70p | 90.00p | 90.80p | 132084 |
15/01/2018 | 91.00p | 91.30p | 89.00p | 90.70p | 107368 |
12/01/2018 | 89.40p | 91.00p | 88.20p | 90.50p | 296580 |
11/01/2018 | 87.50p | 88.90p | 87.50p | 88.10p | 186566 |
10/01/2018 | 87.50p | 89.40p | 87.50p | 88.50p | 501953 |
09/01/2018 | 85.20p | 87.80p | 85.00p | 87.20p | 1190421 |
08/01/2018 | 81.40p | 81.40p | 77.87p | 80.00p | 118159 |
05/01/2018 | 79.30p | 80.00p | 79.00p | 80.00p | 86792 |
04/01/2018 | 79.90p | 81.00p | 78.90p | 78.90p | 108957 |
03/01/2018 | 78.60p | 80.00p | 78.60p | 79.70p | 195887 |
02/01/2018 | 80.00p | 80.00p | 77.10p | 79.40p | 100167 |
29/12/2017 | 80.00p | 80.00p | 77.96p | 80.00p | 16786 |
28/12/2017 | 79.75p | 80.07p | 78.50p | 80.00p | 33940 |
27/12/2017 | 77.00p | 79.75p | 77.00p | 79.75p | 24026 |
22/12/2017 | 80.00p | 80.00p | 78.20p | 79.75p | 137556 |
21/12/2017 | 78.50p | 80.00p | 77.75p | 80.00p | 108914 |
20/12/2017 | 78.50p | 80.00p | 78.37p | 78.50p | 91938 |
19/12/2017 | 78.00p | 80.00p | 78.00p | 79.25p | 42367 |
18/12/2017 | 78.50p | 79.75p | 78.00p | 78.00p | 86640 |
15/12/2017 | 78.25p | 79.00p | 78.00p | 78.75p | 118624 |
14/12/2017 | 79.75p | 80.71p | 78.50p | 79.75p | 83102 |
13/12/2017 | 79.75p | 81.00p | 78.25p | 78.25p | 285377 |
12/12/2017 | 81.75p | 84.00p | 79.00p | 81.50p | 106790 |
11/12/2017 | 80.00p | 83.75p | 79.25p | 79.25p | 185294 |
08/12/2017 | 81.75p | 82.00p | 79.04p | 80.00p | 175770 |
07/12/2017 | 82.50p | 83.50p | 79.00p | 79.50p | 178801 |
06/12/2017 | 77.25p | 83.00p | 76.50p | 82.25p | 388989 |
05/12/2017 | 76.00p | 78.25p | 73.79p | 77.00p | 479844 |
04/12/2017 | 75.00p | 75.75p | 73.34p | 75.75p | 33654 |
01/12/2017 | 75.00p | 76.00p | 73.33p | 75.25p | 100707 |
30/11/2017 | 75.00p | 75.50p | 72.25p | 75.00p | 372814 |
29/11/2017 | 67.00p | 75.00p | 67.00p | 75.00p | 710431 |
28/11/2017 | 64.00p | 67.08p | 63.63p | 65.00p | 4699513 |
27/11/2017 | 61.00p | 62.89p | 60.00p | 60.75p | 276096 |
24/11/2017 | 61.25p | 62.00p | 60.88p | 61.50p | 232416 |
23/11/2017 | 62.25p | 63.00p | 61.00p | 61.00p | 100904 |
22/11/2017 | 62.75p | 63.50p | 61.00p | 62.50p | 93386 |
21/11/2017 | 61.00p | 63.10p | 61.00p | 62.25p | 239704 |
20/11/2017 | 63.00p | 63.42p | 61.50p | 61.50p | 149157 |
17/11/2017 | 62.00p | 63.75p | 62.00p | 63.00p | 167422 |
16/11/2017 | 62.75p | 63.50p | 62.00p | 62.25p | 104094 |
15/11/2017 | 63.00p | 63.88p | 62.50p | 62.75p | 69866 |
14/11/2017 | 62.50p | 63.75p | 62.50p | 63.00p | 459194 |
13/11/2017 | 64.25p | 64.75p | 63.00p | 63.25p | 460326 |
10/11/2017 | 65.75p | 66.25p | 63.00p | 63.75p | 523903 |
09/11/2017 | 68.50p | 69.00p | 64.75p | 65.50p | 722323 |
08/11/2017 | 68.75p | 69.00p | 68.50p | 69.00p | 115304 |
07/11/2017 | 70.00p | 70.00p | 67.41p | 68.00p | 128316 |
06/11/2017 | 70.00p | 70.75p | 69.00p | 69.75p | 132966 |
03/11/2017 | 69.75p | 69.75p | 68.00p | 69.50p | 79435 |
02/11/2017 | 69.75p | 70.00p | 67.75p | 68.25p | 167006 |
01/11/2017 | 71.25p | 71.25p | 68.25p | 68.25p | 223241 |
31/10/2017 | 69.50p | 70.25p | 69.50p | 69.75p | 41665 |
30/10/2017 | 70.00p | 70.75p | 69.00p | 69.25p | 98129 |
27/10/2017 | 70.00p | 70.00p | 69.20p | 69.50p | 246534 |
26/10/2017 | 69.25p | 70.31p | 69.00p | 69.00p | 204580 |
25/10/2017 | 70.50p | 70.75p | 69.00p | 69.50p | 113522 |
24/10/2017 | 71.00p | 71.00p | 70.00p | 70.50p | 148458 |
23/10/2017 | 70.25p | 71.00p | 70.25p | 70.50p | 12084 |
20/10/2017 | 71.00p | 71.00p | 70.75p | 70.75p | 33283 |
19/10/2017 | 71.25p | 71.25p | 70.00p | 71.00p | 234016 |
18/10/2017 | 71.25p | 71.50p | 70.61p | 71.25p | 70638 |
17/10/2017 | 72.25p | 72.50p | 70.86p | 71.00p | 214756 |
16/10/2017 | 71.50p | 71.50p | 69.12p | 71.25p | 369109 |
13/10/2017 | 72.00p | 72.50p | 71.25p | 71.25p | 262726 |
12/10/2017 | 71.00p | 72.25p | 70.50p | 71.50p | 43044 |
11/10/2017 | 70.25p | 71.50p | 70.25p | 70.50p | 60769 |
10/10/2017 | 72.00p | 72.00p | 70.75p | 71.50p | 92131 |
09/10/2017 | 71.50p | 72.00p | 70.00p | 71.50p | 124148 |
06/10/2017 | 70.50p | 72.25p | 70.50p | 71.75p | 97623 |
05/10/2017 | 72.25p | 72.75p | 71.50p | 72.00p | 407692 |
04/10/2017 | 69.50p | 73.25p | 67.25p | 73.00p | 263209 |
03/10/2017 | 77.50p | 77.50p | 74.50p | 74.75p | 42095 |
02/10/2017 | 77.50p | 77.50p | 75.25p | 76.00p | 145735 |
29/09/2017 | 77.00p | 77.25p | 74.25p | 75.50p | 68224 |
28/09/2017 | 75.50p | 77.75p | 73.50p | 73.75p | 88175 |
27/09/2017 | 74.25p | 78.50p | 74.25p | 77.00p | 124982 |
26/09/2017 | 73.25p | 75.50p | 73.00p | 75.25p | 197563 |
25/09/2017 | 74.50p | 76.50p | 74.25p | 75.00p | 268393 |
22/09/2017 | 78.50p | 79.75p | 73.50p | 73.50p | 543595 |
21/09/2017 | 80.25p | 80.50p | 78.00p | 78.00p | 408120 |
20/09/2017 | 80.00p | 81.50p | 80.00p | 80.75p | 53787 |
19/09/2017 | 79.00p | 81.75p | 79.00p | 80.25p | 16944 |
18/09/2017 | 80.75p | 81.25p | 79.25p | 79.25p | 89768 |
15/09/2017 | 81.00p | 81.75p | 79.25p | 79.25p | 60247 |
14/09/2017 | 82.00p | 82.00p | 81.00p | 81.00p | 171179 |
13/09/2017 | 81.25p | 83.25p | 81.25p | 82.00p | 38395 |
12/09/2017 | 84.00p | 85.00p | 81.00p | 82.25p | 172987 |
11/09/2017 | 84.00p | 84.25p | 83.00p | 83.00p | 22535 |
08/09/2017 | 84.00p | 85.25p | 82.75p | 84.00p | 46715 |
07/09/2017 | 83.25p | 86.00p | 83.25p | 85.00p | 40840 |
06/09/2017 | 85.00p | 85.50p | 82.00p | 85.25p | 38648 |
05/09/2017 | 87.00p | 87.00p | 85.50p | 85.87p | 38377 |
04/09/2017 | 83.25p | 87.00p | 83.00p | 86.50p | 8925 |
01/09/2017 | 84.50p | 86.25p | 84.25p | 84.25p | 40244 |
31/08/2017 | 85.75p | 86.75p | 85.00p | 85.00p | 11898 |
30/08/2017 | 85.25p | 87.00p | 84.75p | 86.50p | 15475 |
29/08/2017 | 84.00p | 87.00p | 83.00p | 85.75p | 59605 |
25/08/2017 | 85.25p | 85.25p | 83.00p | 83.00p | 168740 |
24/08/2017 | 85.00p | 85.75p | 85.00p | 85.00p | 59798 |
23/08/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 682 |
22/08/2017 | 85.50p | 85.50p | 85.00p | 85.50p | 6306 |
21/08/2017 | 86.00p | 86.25p | 85.00p | 85.75p | 37189 |
18/08/2017 | 85.00p | 86.00p | 85.00p | 85.00p | 25141 |
17/08/2017 | 84.25p | 86.00p | 84.25p | 85.00p | 30195 |
16/08/2017 | 84.25p | 85.25p | 84.00p | 85.00p | 42648 |
15/08/2017 | 83.25p | 85.75p | 83.25p | 85.00p | 21225 |
14/08/2017 | 83.25p | 86.75p | 83.25p | 85.75p | 33206 |
11/08/2017 | 83.25p | 85.00p | 83.25p | 85.00p | 9353 |
10/08/2017 | 84.25p | 85.00p | 83.75p | 85.00p | 17870 |
09/08/2017 | 83.50p | 84.00p | 83.50p | 84.00p | 35877 |
08/08/2017 | 83.50p | 85.00p | 83.50p | 84.25p | 16572 |
07/08/2017 | 83.25p | 83.25p | 82.75p | 83.25p | 23338 |
04/08/2017 | 83.50p | 83.50p | 83.50p | 83.50p | 14478 |
03/08/2017 | 83.00p | 85.00p | 83.00p | 83.00p | 22961 |
02/08/2017 | 82.50p | 84.00p | 81.25p | 83.75p | 12541 |
01/08/2017 | 82.25p | 83.25p | 80.00p | 82.25p | 57866 |
31/07/2017 | 82.50p | 83.00p | 81.00p | 83.00p | 14827 |
28/07/2017 | 81.25p | 82.75p | 80.50p | 82.00p | 22867 |
27/07/2017 | 81.00p | 81.00p | 80.50p | 80.75p | 8211 |
26/07/2017 | 82.00p | 82.00p | 80.00p | 80.00p | 161989 |
25/07/2017 | 81.25p | 82.25p | 81.00p | 81.25p | 29217 |
24/07/2017 | 83.00p | 83.50p | 79.75p | 82.25p | 95804 |
21/07/2017 | 83.25p | 83.25p | 79.75p | 83.25p | 55626 |
20/07/2017 | 80.00p | 80.00p | 79.75p | 80.00p | 21687 |
19/07/2017 | 79.00p | 80.00p | 79.00p | 80.00p | 61912 |
18/07/2017 | 80.50p | 80.50p | 79.25p | 79.25p | 105331 |
17/07/2017 | 80.75p | 80.75p | 79.75p | 80.25p | 16806 |
14/07/2017 | 81.75p | 81.75p | 80.00p | 80.00p | 37831 |
13/07/2017 | 79.25p | 82.50p | 79.25p | 81.00p | 52022 |
12/07/2017 | 82.75p | 83.00p | 79.25p | 79.25p | 208523 |
11/07/2017 | 81.00p | 82.75p | 80.00p | 82.25p | 63615 |
10/07/2017 | 83.50p | 84.75p | 81.25p | 81.25p | 112355 |
07/07/2017 | 83.00p | 84.25p | 82.00p | 83.50p | 31578 |
06/07/2017 | 80.25p | 84.25p | 80.25p | 83.50p | 82643 |
05/07/2017 | 80.75p | 83.00p | 79.50p | 82.25p | 1078675 |
04/07/2017 | 86.75p | 86.75p | 83.00p | 83.00p | 49315 |
03/07/2017 | 82.50p | 84.25p | 82.50p | 83.00p | 62884 |
30/06/2017 | 83.00p | 83.25p | 81.50p | 82.50p | 165809 |
29/06/2017 | 83.75p | 84.00p | 83.00p | 83.00p | 31122 |
28/06/2017 | 83.00p | 85.00p | 83.00p | 83.75p | 95296 |
27/06/2017 | 84.25p | 84.25p | 83.00p | 83.50p | 206850 |
26/06/2017 | 84.25p | 84.25p | 84.25p | 84.25p | 27420 |
23/06/2017 | 85.00p | 86.25p | 83.00p | 84.00p | 569737 |
22/06/2017 | 83.75p | 83.75p | 82.50p | 83.75p | 290874 |
21/06/2017 | 87.00p | 87.00p | 82.50p | 82.50p | 214627 |
20/06/2017 | 86.75p | 87.25p | 82.00p | 84.50p | 135764 |
19/06/2017 | 87.00p | 88.00p | 86.25p | 86.25p | 60362 |
16/06/2017 | 82.75p | 90.00p | 82.75p | 90.00p | 648874 |
15/06/2017 | 85.50p | 86.15p | 82.75p | 84.50p | 245285 |
14/06/2017 | 85.50p | 89.95p | 83.75p | 84.25p | 233304 |
13/06/2017 | 90.00p | 90.00p | 85.25p | 85.50p | 146090 |
12/06/2017 | 83.25p | 89.00p | 83.00p | 87.00p | 847533 |
09/06/2017 | 82.00p | 85.50p | 81.00p | 85.00p | 545699 |
08/06/2017 | 83.00p | 84.00p | 82.00p | 83.50p | 302443 |
07/06/2017 | 85.00p | 85.00p | 81.50p | 81.50p | 211369 |
06/06/2017 | 84.00p | 84.50p | 81.12p | 81.50p | 428139 |
05/06/2017 | 88.00p | 88.75p | 83.75p | 84.00p | 1873749 |
02/06/2017 | 89.75p | 90.67p | 88.00p | 88.00p | 438291 |
01/06/2017 | 90.25p | 91.54p | 88.75p | 89.75p | 128654 |
31/05/2017 | 90.00p | 90.75p | 89.00p | 90.50p | 153610 |
30/05/2017 | 92.00p | 92.00p | 90.00p | 90.00p | 1816269 |
26/05/2017 | 92.50p | 92.50p | 90.00p | 91.50p | 4260963 |
25/05/2017 | 94.50p | 95.11p | 92.50p | 92.50p | 1901427 |
24/05/2017 | 96.25p | 97.75p | 94.25p | 94.25p | 1486971 |
23/05/2017 | 94.00p | 98.62p | 93.50p | 96.25p | 2596105 |
22/05/2017 | 102.75p | 103.00p | 102.00p | 103.00p | 107750 |
19/05/2017 | 102.25p | 103.00p | 102.00p | 102.75p | 88034 |
18/05/2017 | 103.00p | 103.00p | 101.56p | 102.00p | 88928 |
17/05/2017 | 101.00p | 103.00p | 101.00p | 102.50p | 63185 |
16/05/2017 | 102.50p | 103.25p | 101.25p | 102.00p | 62435 |
15/05/2017 | 102.75p | 104.23p | 101.00p | 102.75p | 72786 |
12/05/2017 | 105.00p | 105.00p | 101.20p | 101.75p | 114599 |
11/05/2017 | 105.00p | 105.00p | 103.13p | 103.50p | 26637 |
10/05/2017 | 105.00p | 105.00p | 102.37p | 103.25p | 271776 |
09/05/2017 | 103.00p | 103.50p | 100.00p | 102.75p | 167920 |
08/05/2017 | 103.25p | 103.50p | 100.75p | 101.50p | 75468 |
05/05/2017 | 107.00p | 107.00p | 101.00p | 103.25p | 361583 |
04/05/2017 | 105.50p | 107.00p | 105.00p | 105.00p | 293237 |
03/05/2017 | 105.00p | 106.00p | 104.25p | 105.00p | 1010833 |
02/05/2017 | 105.00p | 105.00p | 102.68p | 104.25p | 230375 |
28/04/2017 | 103.50p | 103.75p | 102.75p | 103.75p | 226082 |
27/04/2017 | 102.75p | 103.00p | 101.94p | 102.75p | 97307 |
26/04/2017 | 100.00p | 102.00p | 100.00p | 102.00p | 198476 |
25/04/2017 | 102.00p | 102.00p | 100.00p | 101.50p | 151228 |
24/04/2017 | 102.00p | 102.00p | 100.00p | 100.00p | 91449 |
21/04/2017 | 100.00p | 101.01p | 99.45p | 100.50p | 514175 |
20/04/2017 | 96.25p | 100.25p | 96.25p | 100.25p | 85080 |
19/04/2017 | 97.50p | 100.00p | 97.50p | 99.75p | 545444 |
18/04/2017 | 95.00p | 98.50p | 95.00p | 98.50p | 557612 |
13/04/2017 | 99.00p | 99.00p | 96.25p | 97.50p | 1602814 |
12/04/2017 | 97.50p | 98.75p | 95.00p | 96.50p | 351148 |
11/04/2017 | 97.50p | 97.50p | 93.50p | 97.50p | 335688 |
*Close Price adjusted for both dividends and splits