Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/03/2017 | 70.00p | 80.00p | 70.00p | 74.50p | 110872 |
14/03/2017 | 70.00p | 71.05p | 67.73p | 70.00p | 66023 |
13/03/2017 | 71.00p | 75.00p | 68.00p | 70.00p | 164762 |
10/03/2017 | 71.00p | 71.05p | 70.00p | 71.00p | 58637 |
09/03/2017 | 75.00p | 75.00p | 70.10p | 71.00p | 42380 |
08/03/2017 | 75.00p | 75.00p | 70.20p | 75.00p | 13684 |
07/03/2017 | 75.00p | 77.00p | 70.00p | 75.00p | 102338 |
06/03/2017 | 75.00p | 76.40p | 65.50p | 75.00p | 90215 |
03/03/2017 | 70.00p | 77.00p | 67.00p | 75.00p | 164726 |
02/03/2017 | 78.50p | 82.00p | 75.50p | 78.50p | 82381 |
01/03/2017 | 68.00p | 82.00p | 67.10p | 78.50p | 184880 |
28/02/2017 | 65.00p | 68.49p | 61.00p | 68.00p | 114787 |
27/02/2017 | 70.00p | 72.40p | 60.20p | 65.00p | 287548 |
24/02/2017 | 73.00p | 73.72p | 65.00p | 70.00p | 269090 |
23/02/2017 | 74.50p | 76.25p | 70.14p | 73.00p | 102716 |
22/02/2017 | 80.00p | 83.00p | 71.15p | 74.50p | 289531 |
21/02/2017 | 90.00p | 90.00p | 67.00p | 80.00p | 1381304 |
20/02/2017 | 110.00p | 111.80p | 109.00p | 110.00p | 10537 |
17/02/2017 | 110.00p | 114.85p | 106.70p | 110.00p | 71676 |
16/02/2017 | 110.00p | 111.70p | 107.10p | 110.00p | 18286 |
15/02/2017 | 110.00p | 112.68p | 108.50p | 110.00p | 11675 |
14/02/2017 | 107.50p | 115.00p | 106.50p | 110.00p | 28452 |
13/02/2017 | 109.00p | 109.90p | 106.50p | 107.50p | 17952 |
10/02/2017 | 107.50p | 110.00p | 106.50p | 109.00p | 56065 |
09/02/2017 | 109.00p | 113.00p | 106.50p | 107.50p | 15879 |
08/02/2017 | 105.00p | 113.00p | 103.41p | 109.00p | 102202 |
07/02/2017 | 105.00p | 108.50p | 103.35p | 105.00p | 39336 |
06/02/2017 | 105.00p | 107.50p | 102.65p | 105.00p | 44128 |
03/02/2017 | 105.00p | 108.00p | 100.00p | 105.00p | 139198 |
02/02/2017 | 100.00p | 107.25p | 97.50p | 105.00p | 94059 |
01/02/2017 | 100.00p | 100.00p | 97.50p | 100.00p | 32675 |
31/01/2017 | 96.00p | 103.00p | 95.20p | 100.00p | 35935 |
30/01/2017 | 95.00p | 97.22p | 91.61p | 96.00p | 39670 |
27/01/2017 | 95.00p | 100.00p | 92.20p | 95.00p | 26863 |
26/01/2017 | 100.00p | 101.00p | 90.90p | 95.00p | 100604 |
25/01/2017 | 100.00p | 100.90p | 95.40p | 100.00p | 73430 |
24/01/2017 | 100.00p | 102.00p | 96.65p | 100.00p | 41745 |
23/01/2017 | 102.50p | 103.06p | 95.50p | 100.00p | 64800 |
20/01/2017 | 105.00p | 105.00p | 100.00p | 102.50p | 80715 |
19/01/2017 | 107.50p | 110.00p | 105.00p | 105.00p | 11963 |
18/01/2017 | 105.00p | 113.00p | 102.70p | 107.50p | 85636 |
17/01/2017 | 105.00p | 108.00p | 101.00p | 105.00p | 19402 |
16/01/2017 | 102.50p | 107.50p | 94.10p | 105.00p | 173482 |
13/01/2017 | 102.50p | 103.44p | 100.00p | 102.50p | 59565 |
12/01/2017 | 102.50p | 104.90p | 100.10p | 102.50p | 27200 |
11/01/2017 | 102.50p | 107.00p | 100.88p | 102.50p | 64958 |
10/01/2017 | 107.50p | 107.50p | 100.35p | 102.50p | 78111 |
09/01/2017 | 101.50p | 107.89p | 100.85p | 106.50p | 98792 |
06/01/2017 | 104.50p | 107.30p | 101.42p | 101.50p | 105542 |
05/01/2017 | 105.00p | 111.80p | 103.00p | 104.50p | 43159 |
04/01/2017 | 103.00p | 109.80p | 102.50p | 105.00p | 72924 |
03/01/2017 | 104.00p | 106.10p | 100.12p | 103.00p | 76843 |
30/12/2016 | 108.00p | 109.80p | 100.88p | 104.00p | 72181 |
29/12/2016 | 112.00p | 112.50p | 106.00p | 108.00p | 19515 |
28/12/2016 | 114.50p | 117.40p | 110.00p | 112.00p | 39198 |
23/12/2016 | 114.50p | 117.40p | 111.00p | 114.50p | 8978 |
22/12/2016 | 114.50p | 117.95p | 110.85p | 114.50p | 20723 |
21/12/2016 | 114.50p | 118.80p | 111.35p | 114.50p | 18565 |
20/12/2016 | 114.50p | 118.00p | 111.35p | 114.50p | 10640 |
19/12/2016 | 119.00p | 122.84p | 111.00p | 114.50p | 50636 |
16/12/2016 | 115.50p | 122.84p | 115.50p | 119.00p | 23833 |
15/12/2016 | 115.00p | 117.34p | 113.00p | 115.50p | 30078 |
14/12/2016 | 111.50p | 116.80p | 108.56p | 115.00p | 46429 |
13/12/2016 | 107.00p | 113.80p | 107.00p | 111.50p | 196183 |
12/12/2016 | 123.50p | 125.00p | 105.00p | 107.00p | 145857 |
09/12/2016 | 120.00p | 126.30p | 118.75p | 123.50p | 116385 |
08/12/2016 | 111.00p | 123.00p | 110.04p | 120.00p | 316842 |
07/12/2016 | 95.00p | 114.98p | 95.00p | 111.00p | 262282 |
06/12/2016 | 98.50p | 100.00p | 91.00p | 95.00p | 135348 |
05/12/2016 | 102.00p | 102.40p | 95.00p | 98.50p | 221449 |
02/12/2016 | 100.00p | 104.90p | 100.00p | 102.00p | 161629 |
01/12/2016 | 106.00p | 106.50p | 92.50p | 100.00p | 275503 |
30/11/2016 | 117.00p | 117.00p | 105.04p | 106.00p | 445443 |
29/11/2016 | 122.00p | 124.00p | 115.50p | 118.00p | 524678 |
28/11/2016 | 160.00p | 160.00p | 117.50p | 126.50p | 1096749 |
25/11/2016 | 191.00p | 192.10p | 180.00p | 185.00p | 58660 |
24/11/2016 | 195.00p | 200.00p | 185.00p | 191.00p | 53659 |
23/11/2016 | 199.00p | 201.50p | 190.00p | 195.00p | 41042 |
22/11/2016 | 187.50p | 203.00p | 187.20p | 199.00p | 99160 |
21/11/2016 | 172.00p | 193.99p | 172.00p | 187.50p | 129928 |
18/11/2016 | 172.50p | 172.80p | 165.00p | 172.00p | 17803 |
17/11/2016 | 172.50p | 178.00p | 167.00p | 172.50p | 13746 |
16/11/2016 | 171.00p | 179.90p | 167.00p | 172.50p | 64579 |
15/11/2016 | 161.00p | 177.25p | 159.50p | 171.00p | 90524 |
14/11/2016 | 161.00p | 162.00p | 158.75p | 161.00p | 18919 |
11/11/2016 | 161.00p | 161.00p | 160.00p | 161.00p | 941 |
10/11/2016 | 159.50p | 162.00p | 157.10p | 161.00p | 65567 |
09/11/2016 | 146.50p | 164.00p | 140.72p | 159.00p | 111894 |
08/11/2016 | 160.00p | 162.00p | 154.00p | 157.00p | 39709 |
07/11/2016 | 162.50p | 165.11p | 156.00p | 160.00p | 32699 |
04/11/2016 | 172.00p | 174.00p | 161.00p | 162.50p | 31873 |
03/11/2016 | 173.50p | 176.90p | 170.00p | 172.00p | 24587 |
02/11/2016 | 162.00p | 180.00p | 162.00p | 173.50p | 144199 |
01/11/2016 | 155.50p | 163.00p | 155.50p | 160.00p | 57646 |
31/10/2016 | 151.50p | 158.00p | 150.50p | 155.50p | 31893 |
28/10/2016 | 155.50p | 155.50p | 148.90p | 151.50p | 58119 |
27/10/2016 | 156.50p | 158.00p | 153.00p | 155.50p | 63181 |
26/10/2016 | 156.00p | 162.50p | 151.00p | 156.50p | 126564 |
25/10/2016 | 165.00p | 166.00p | 150.10p | 157.50p | 148445 |
24/10/2016 | 162.50p | 165.00p | 156.00p | 165.00p | 95776 |
21/10/2016 | 180.00p | 180.00p | 161.00p | 162.50p | 65235 |
20/10/2016 | 182.50p | 182.50p | 174.57p | 180.00p | 65179 |
19/10/2016 | 182.50p | 183.00p | 180.00p | 182.50p | 15503 |
18/10/2016 | 185.00p | 185.00p | 180.00p | 182.50p | 30687 |
17/10/2016 | 185.00p | 187.80p | 180.10p | 185.00p | 9481 |
14/10/2016 | 185.00p | 186.00p | 180.00p | 185.00p | 13313 |
13/10/2016 | 182.50p | 186.32p | 181.00p | 185.00p | 63135 |
12/10/2016 | 180.00p | 184.00p | 179.00p | 182.50p | 55808 |
11/10/2016 | 185.00p | 186.00p | 180.00p | 180.00p | 65754 |
10/10/2016 | 164.00p | 185.00p | 163.04p | 185.00p | 115711 |
07/10/2016 | 161.50p | 167.44p | 156.50p | 164.00p | 97773 |
06/10/2016 | 164.00p | 167.09p | 153.10p | 161.50p | 168596 |
05/10/2016 | 175.00p | 177.90p | 155.00p | 164.00p | 271764 |
04/10/2016 | 187.50p | 187.90p | 162.00p | 175.00p | 409296 |
03/10/2016 | 200.00p | 203.30p | 185.00p | 187.50p | 101520 |
30/09/2016 | 192.50p | 205.00p | 191.00p | 200.00p | 65998 |
29/09/2016 | 203.50p | 203.60p | 190.00p | 192.50p | 82615 |
28/09/2016 | 202.50p | 203.90p | 200.00p | 203.50p | 19123 |
27/09/2016 | 201.00p | 204.75p | 199.00p | 202.50p | 49182 |
26/09/2016 | 200.00p | 204.25p | 196.70p | 201.00p | 34788 |
23/09/2016 | 207.50p | 207.50p | 196.70p | 200.00p | 46507 |
22/09/2016 | 215.00p | 215.00p | 205.00p | 207.50p | 37830 |
21/09/2016 | 215.00p | 219.90p | 210.00p | 215.00p | 33574 |
20/09/2016 | 212.50p | 219.90p | 212.05p | 215.00p | 69754 |
19/09/2016 | 202.50p | 215.00p | 202.00p | 212.50p | 114534 |
16/09/2016 | 197.50p | 209.00p | 193.50p | 202.50p | 54643 |
15/09/2016 | 195.00p | 202.75p | 190.10p | 197.50p | 68860 |
14/09/2016 | 200.00p | 200.00p | 186.20p | 195.00p | 195006 |
13/09/2016 | 205.00p | 206.02p | 195.10p | 200.00p | 137156 |
12/09/2016 | 212.50p | 217.50p | 196.00p | 205.00p | 100313 |
09/09/2016 | 212.50p | 217.50p | 206.00p | 212.50p | 46091 |
08/09/2016 | 210.00p | 218.00p | 207.22p | 212.50p | 842018 |
07/09/2016 | 215.00p | 215.00p | 180.10p | 212.50p | 391845 |
06/09/2016 | 230.00p | 231.85p | 224.00p | 227.50p | 42659 |
05/09/2016 | 230.00p | 233.35p | 226.00p | 230.00p | 24488 |
02/09/2016 | 230.00p | 234.07p | 228.25p | 230.00p | 19490 |
01/09/2016 | 230.00p | 234.57p | 227.50p | 230.00p | 18775 |
31/08/2016 | 230.00p | 234.07p | 229.00p | 230.00p | 30582 |
30/08/2016 | 227.50p | 235.07p | 226.65p | 230.00p | 32126 |
26/08/2016 | 240.00p | 240.00p | 225.10p | 227.50p | 73425 |
25/08/2016 | 242.50p | 243.00p | 235.70p | 240.00p | 26115 |
24/08/2016 | 232.50p | 255.00p | 232.50p | 245.00p | 114824 |
23/08/2016 | 225.00p | 239.90p | 225.00p | 232.50p | 96604 |
22/08/2016 | 212.50p | 227.88p | 211.91p | 225.00p | 109791 |
19/08/2016 | 202.50p | 214.90p | 197.50p | 212.50p | 49942 |
18/08/2016 | 202.50p | 209.00p | 195.00p | 202.50p | 38090 |
17/08/2016 | 202.50p | 209.00p | 196.05p | 202.50p | 27803 |
16/08/2016 | 205.00p | 205.00p | 195.10p | 202.50p | 75971 |
15/08/2016 | 205.00p | 208.40p | 200.00p | 205.00p | 35526 |
12/08/2016 | 205.00p | 209.00p | 200.00p | 205.00p | 48442 |
11/08/2016 | 210.00p | 211.88p | 200.10p | 205.00p | 43688 |
10/08/2016 | 207.50p | 215.00p | 200.00p | 210.00p | 48475 |
09/08/2016 | 207.50p | 215.00p | 201.50p | 207.50p | 41829 |
08/08/2016 | 220.00p | 222.00p | 195.00p | 207.50p | 94103 |
05/08/2016 | 222.50p | 225.00p | 212.01p | 217.50p | 50950 |
04/08/2016 | 222.50p | 225.88p | 216.11p | 222.50p | 21401 |
03/08/2016 | 215.00p | 229.50p | 215.00p | 222.50p | 26946 |
02/08/2016 | 208.50p | 223.00p | 202.65p | 215.00p | 68657 |
01/08/2016 | 208.50p | 213.05p | 202.10p | 208.50p | 94525 |
29/07/2016 | 210.00p | 214.00p | 203.00p | 208.50p | 36166 |
28/07/2016 | 210.00p | 212.35p | 205.10p | 210.00p | 55371 |
27/07/2016 | 212.50p | 216.44p | 205.00p | 210.00p | 63108 |
26/07/2016 | 220.00p | 223.00p | 210.00p | 212.50p | 43473 |
25/07/2016 | 217.50p | 224.90p | 216.10p | 220.00p | 61888 |
22/07/2016 | 217.50p | 220.00p | 210.00p | 217.50p | 40793 |
21/07/2016 | 222.50p | 224.15p | 215.00p | 217.50p | 49120 |
20/07/2016 | 230.00p | 234.90p | 220.00p | 222.50p | 30128 |
19/07/2016 | 220.00p | 234.75p | 215.00p | 230.00p | 80071 |
18/07/2016 | 215.00p | 224.90p | 205.10p | 220.00p | 60856 |
15/07/2016 | 215.00p | 219.50p | 210.10p | 215.00p | 9471 |
14/07/2016 | 215.00p | 220.00p | 210.00p | 215.00p | 22981 |
13/07/2016 | 220.00p | 225.00p | 215.00p | 215.00p | 47068 |
12/07/2016 | 220.00p | 227.50p | 215.10p | 220.00p | 76652 |
11/07/2016 | 200.00p | 225.00p | 200.00p | 220.00p | 91967 |
08/07/2016 | 202.50p | 202.50p | 195.10p | 200.00p | 59898 |
07/07/2016 | 205.00p | 211.12p | 200.00p | 202.50p | 101014 |
06/07/2016 | 225.00p | 225.00p | 200.00p | 205.00p | 119829 |
05/07/2016 | 250.00p | 255.00p | 220.10p | 222.50p | 150043 |
04/07/2016 | 247.50p | 274.00p | 240.00p | 250.00p | 279427 |
01/07/2016 | 227.50p | 240.00p | 227.50p | 235.00p | 33528 |
30/06/2016 | 222.50p | 235.00p | 221.00p | 227.50p | 59339 |
29/06/2016 | 200.00p | 228.95p | 200.00p | 222.50p | 56354 |
28/06/2016 | 217.50p | 217.77p | 200.00p | 202.50p | 87120 |
27/06/2016 | 225.00p | 225.00p | 212.00p | 217.50p | 196174 |
24/06/2016 | 207.50p | 234.90p | 186.00p | 232.50p | 994591 |
23/06/2016 | 227.50p | 235.00p | 225.00p | 232.50p | 19064 |
22/06/2016 | 226.00p | 229.61p | 222.56p | 227.50p | 24469 |
21/06/2016 | 212.50p | 230.00p | 212.50p | 222.50p | 48014 |
20/06/2016 | 207.50p | 216.00p | 205.10p | 212.50p | 90600 |
17/06/2016 | 202.50p | 210.00p | 202.50p | 207.50p | 32587 |
16/06/2016 | 207.50p | 210.00p | 197.00p | 202.50p | 46366 |
15/06/2016 | 192.50p | 213.40p | 190.10p | 207.50p | 113055 |
14/06/2016 | 230.00p | 230.00p | 187.48p | 191.00p | 344734 |
13/06/2016 | 225.00p | 235.00p | 221.80p | 230.00p | 75634 |
10/06/2016 | 225.00p | 229.20p | 222.82p | 225.00p | 33524 |
09/06/2016 | 227.50p | 228.41p | 221.20p | 225.00p | 61062 |
08/06/2016 | 230.00p | 230.00p | 220.50p | 227.50p | 42143 |
07/06/2016 | 230.00p | 233.39p | 225.16p | 230.00p | 106812 |
06/06/2016 | 245.00p | 245.00p | 220.19p | 230.00p | 213511 |
03/06/2016 | 255.00p | 257.38p | 235.00p | 245.00p | 151779 |
*Close Price adjusted for both dividends and splits