Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2018 | 91.50p | 91.50p | 90.00p | 91.00p | 21777 |
02/02/2018 | 91.50p | 93.00p | 90.06p | 91.50p | 43703 |
01/02/2018 | 92.50p | 92.50p | 90.00p | 91.50p | 30844 |
31/01/2018 | 93.00p | 93.00p | 90.00p | 92.50p | 49294 |
30/01/2018 | 93.00p | 95.00p | 93.00p | 93.00p | 22457 |
29/01/2018 | 95.00p | 97.00p | 93.08p | 94.00p | 199017 |
26/01/2018 | 90.00p | 96.75p | 88.50p | 95.00p | 201972 |
25/01/2018 | 87.50p | 90.00p | 84.85p | 90.00p | 87960 |
24/01/2018 | 88.50p | 89.00p | 86.69p | 88.50p | 287883 |
23/01/2018 | 88.50p | 89.19p | 88.00p | 88.50p | 29126 |
22/01/2018 | 88.50p | 89.19p | 87.00p | 88.50p | 40251 |
19/01/2018 | 88.50p | 89.20p | 88.35p | 88.50p | 17517 |
18/01/2018 | 88.50p | 89.40p | 88.35p | 88.50p | 28103 |
17/01/2018 | 88.50p | 89.37p | 88.00p | 88.50p | 134985 |
16/01/2018 | 90.50p | 90.50p | 84.00p | 88.50p | 2900470 |
15/01/2018 | 97.50p | 99.00p | 95.00p | 96.00p | 787392 |
12/01/2018 | 97.00p | 99.00p | 96.10p | 97.50p | 31313 |
11/01/2018 | 97.00p | 98.92p | 96.00p | 97.00p | 118803 |
10/01/2018 | 93.00p | 99.00p | 93.00p | 97.00p | 97150 |
09/01/2018 | 93.00p | 95.00p | 92.25p | 93.00p | 39259 |
08/01/2018 | 90.00p | 95.00p | 89.25p | 93.00p | 122821 |
05/01/2018 | 88.50p | 91.90p | 87.06p | 89.50p | 40315 |
04/01/2018 | 87.50p | 90.20p | 86.00p | 90.20p | 2344645 |
03/01/2018 | 89.00p | 90.00p | 86.55p | 90.00p | 300331 |
02/01/2018 | 88.50p | 91.00p | 87.00p | 89.00p | 74502 |
29/12/2017 | 89.50p | 89.50p | 87.00p | 88.25p | 5001 |
28/12/2017 | 89.50p | 89.50p | 87.00p | 89.50p | 24220 |
27/12/2017 | 90.00p | 90.68p | 87.50p | 89.50p | 40159 |
22/12/2017 | 90.00p | 90.68p | 88.30p | 90.00p | 19370 |
21/12/2017 | 90.00p | 90.68p | 88.26p | 90.00p | 15625 |
20/12/2017 | 89.00p | 90.68p | 88.26p | 90.00p | 30364 |
19/12/2017 | 90.50p | 91.35p | 88.00p | 89.00p | 35080 |
18/12/2017 | 92.00p | 93.00p | 90.00p | 90.50p | 24584 |
15/12/2017 | 91.50p | 93.00p | 91.50p | 92.00p | 19924 |
14/12/2017 | 91.50p | 93.00p | 91.50p | 91.50p | 8305 |
13/12/2017 | 91.50p | 92.22p | 90.00p | 91.50p | 18919 |
12/12/2017 | 89.00p | 92.25p | 89.00p | 91.50p | 54333 |
11/12/2017 | 85.50p | 92.00p | 84.50p | 88.50p | 143180 |
08/12/2017 | 85.50p | 85.50p | 84.50p | 85.50p | 24115 |
07/12/2017 | 85.50p | 87.35p | 84.50p | 85.50p | 12120 |
06/12/2017 | 85.50p | 87.40p | 84.50p | 85.50p | 31208 |
05/12/2017 | 85.50p | 85.50p | 84.25p | 85.50p | 7275 |
04/12/2017 | 86.50p | 87.40p | 84.00p | 85.50p | 48902 |
01/12/2017 | 86.50p | 86.74p | 86.50p | 86.50p | 7471 |
30/11/2017 | 88.50p | 88.50p | 85.00p | 86.50p | 20810 |
29/11/2017 | 90.50p | 90.50p | 88.00p | 88.50p | 83381 |
28/11/2017 | 90.50p | 91.03p | 89.00p | 90.50p | 94789 |
27/11/2017 | 87.00p | 91.04p | 87.00p | 90.50p | 423996 |
24/11/2017 | 88.50p | 89.04p | 88.00p | 88.00p | 45015 |
23/11/2017 | 86.50p | 90.00p | 86.50p | 88.50p | 44019 |
22/11/2017 | 77.00p | 88.00p | 75.04p | 86.50p | 424828 |
21/11/2017 | 80.50p | 80.90p | 78.00p | 79.00p | 71327 |
20/11/2017 | 83.50p | 83.50p | 80.00p | 80.50p | 124731 |
17/11/2017 | 83.50p | 84.40p | 82.00p | 83.50p | 46895 |
16/11/2017 | 83.50p | 84.50p | 82.06p | 83.50p | 43011 |
15/11/2017 | 83.50p | 84.45p | 82.25p | 83.50p | 30076 |
14/11/2017 | 81.50p | 87.00p | 81.50p | 82.50p | 173659 |
13/11/2017 | 94.50p | 94.50p | 79.00p | 81.50p | 1297281 |
10/11/2017 | 97.50p | 97.50p | 92.11p | 94.00p | 84197 |
09/11/2017 | 97.00p | 97.66p | 97.00p | 97.50p | 3839 |
08/11/2017 | 97.50p | 97.67p | 97.00p | 97.50p | 12494 |
07/11/2017 | 97.50p | 97.70p | 97.02p | 97.50p | 5139 |
06/11/2017 | 97.00p | 97.98p | 97.00p | 97.50p | 24360 |
03/11/2017 | 97.00p | 98.00p | 97.00p | 97.50p | 24278 |
02/11/2017 | 97.50p | 98.00p | 97.00p | 97.50p | 34053 |
01/11/2017 | 97.75p | 97.98p | 97.22p | 97.50p | 17680 |
31/10/2017 | 97.25p | 98.50p | 97.25p | 97.75p | 11659 |
30/10/2017 | 99.50p | 100.50p | 97.03p | 97.75p | 88918 |
27/10/2017 | 99.50p | 101.00p | 99.50p | 99.50p | 73144 |
26/10/2017 | 99.50p | 100.00p | 99.50p | 99.50p | 44050 |
25/10/2017 | 101.50p | 101.50p | 99.50p | 99.50p | 74077 |
24/10/2017 | 99.00p | 101.00p | 98.55p | 101.00p | 97482 |
23/10/2017 | 99.00p | 100.94p | 99.00p | 99.00p | 167346 |
20/10/2017 | 97.50p | 103.00p | 97.00p | 99.00p | 160523 |
19/10/2017 | 94.50p | 99.90p | 94.50p | 97.50p | 40668 |
18/10/2017 | 92.00p | 97.00p | 92.00p | 94.50p | 64778 |
17/10/2017 | 89.50p | 92.00p | 89.50p | 92.00p | 81272 |
16/10/2017 | 89.50p | 90.96p | 88.25p | 90.00p | 79247 |
13/10/2017 | 91.00p | 91.00p | 89.50p | 89.50p | 94604 |
12/10/2017 | 91.50p | 91.50p | 91.00p | 91.00p | 72643 |
11/10/2017 | 93.50p | 93.50p | 91.50p | 91.50p | 84960 |
10/10/2017 | 94.50p | 94.50p | 93.50p | 93.50p | 38841 |
09/10/2017 | 91.00p | 94.50p | 92.50p | 94.50p | 47070 |
06/10/2017 | 92.50p | 92.50p | 92.50p | 92.50p | 275952 |
05/10/2017 | 94.50p | 93.50p | 92.50p | 92.50p | 50823 |
04/10/2017 | 92.50p | 93.50p | 93.50p | 93.50p | 3172 |
03/10/2017 | 92.50p | 93.50p | 93.50p | 93.50p | 30444 |
02/10/2017 | 94.50p | 94.50p | 93.50p | 93.50p | 66319 |
29/09/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 12802 |
28/09/2017 | 93.50p | 94.50p | 93.50p | 94.50p | 27377 |
27/09/2017 | 92.50p | 93.50p | 93.50p | 93.50p | 89520 |
26/09/2017 | 94.50p | 94.50p | 93.50p | 93.50p | 101178 |
25/09/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 32852 |
22/09/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 38643 |
21/09/2017 | 95.50p | 96.50p | 94.50p | 94.50p | 80329 |
20/09/2017 | 97.50p | 97.50p | 96.50p | 96.50p | 4100 |
19/09/2017 | 97.50p | 97.50p | 97.00p | 97.00p | 103382 |
18/09/2017 | 96.00p | 97.00p | 96.00p | 97.00p | 55924 |
15/09/2017 | 96.00p | 96.00p | 95.50p | 96.00p | 141986 |
14/09/2017 | 98.00p | 98.00p | 96.00p | 96.00p | 114385 |
13/09/2017 | 98.50p | 99.00p | 97.00p | 98.00p | 122567 |
12/09/2017 | 103.00p | 103.00p | 96.50p | 98.50p | 712115 |
11/09/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 76918 |
08/09/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 156601 |
07/09/2017 | 103.00p | 103.00p | 103.00p | 103.00p | 160117 |
06/09/2017 | 98.50p | 103.50p | 98.50p | 103.00p | 549668 |
05/09/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 37445 |
04/09/2017 | 98.50p | 98.50p | 98.50p | 98.50p | 43270 |
01/09/2017 | 98.00p | 98.50p | 98.00p | 98.50p | 163626 |
31/08/2017 | 97.00p | 99.00p | 97.00p | 98.00p | 88353 |
30/08/2017 | 97.50p | 97.50p | 97.00p | 97.00p | 30923 |
29/08/2017 | 97.00p | 97.50p | 96.50p | 97.50p | 74939 |
25/08/2017 | 98.50p | 99.00p | 97.00p | 97.00p | 65000 |
24/08/2017 | 99.50p | 99.50p | 98.50p | 98.50p | 178008 |
23/08/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 54288 |
22/08/2017 | 100.00p | 100.00p | 99.50p | 99.50p | 137883 |
21/08/2017 | 103.50p | 103.50p | 99.00p | 100.00p | 140608 |
18/08/2017 | 104.50p | 104.50p | 103.50p | 103.50p | 92061 |
17/08/2017 | 103.50p | 104.50p | 103.50p | 104.50p | 73055 |
16/08/2017 | 105.00p | 105.00p | 103.50p | 103.50p | 94480 |
15/08/2017 | 105.50p | 105.50p | 105.00p | 105.00p | 50182 |
14/08/2017 | 107.00p | 107.00p | 105.50p | 105.50p | 132020 |
11/08/2017 | 110.50p | 110.50p | 104.00p | 107.00p | 245286 |
10/08/2017 | 110.00p | 110.50p | 109.00p | 110.50p | 169418 |
09/08/2017 | 106.50p | 109.00p | 106.50p | 109.00p | 118858 |
08/08/2017 | 106.00p | 106.50p | 105.50p | 106.50p | 121511 |
07/08/2017 | 108.50p | 111.50p | 106.00p | 106.00p | 1124857 |
04/08/2017 | 100.00p | 106.50p | 100.00p | 106.50p | 106339 |
03/08/2017 | 99.00p | 100.00p | 98.50p | 100.00p | 75242 |
02/08/2017 | 98.50p | 99.00p | 97.75p | 98.50p | 2065342 |
01/08/2017 | 97.75p | 97.75p | 97.75p | 97.75p | 72327 |
31/07/2017 | 99.50p | 99.50p | 97.25p | 97.75p | 152086 |
28/07/2017 | 94.50p | 99.50p | 94.50p | 99.50p | 490494 |
27/07/2017 | 89.50p | 94.50p | 89.50p | 94.50p | 910858 |
26/07/2017 | 88.50p | 89.50p | 88.50p | 89.50p | 283136 |
25/07/2017 | 85.00p | 88.50p | 85.00p | 88.50p | 46684 |
24/07/2017 | 86.00p | 86.00p | 85.00p | 85.00p | 32926 |
21/07/2017 | 85.75p | 86.00p | 85.75p | 86.00p | 38194 |
20/07/2017 | 85.50p | 85.75p | 85.00p | 85.75p | 65461 |
19/07/2017 | 85.25p | 85.25p | 83.50p | 85.00p | 408488 |
18/07/2017 | 86.50p | 86.75p | 85.25p | 85.25p | 293498 |
17/07/2017 | 91.50p | 91.50p | 85.25p | 86.25p | 288026 |
14/07/2017 | 91.50p | 91.50p | 91.00p | 91.00p | 14141 |
13/07/2017 | 91.50p | 91.50p | 91.00p | 91.50p | 19133 |
12/07/2017 | 91.00p | 91.50p | 91.00p | 91.50p | 29238 |
11/07/2017 | 92.50p | 92.50p | 91.00p | 91.50p | 14447 |
10/07/2017 | 93.00p | 93.00p | 91.50p | 92.50p | 55402 |
07/07/2017 | 92.50p | 93.50p | 92.50p | 93.00p | 20594 |
06/07/2017 | 95.50p | 94.00p | 93.50p | 93.50p | 87902 |
05/07/2017 | 92.00p | 94.00p | 91.50p | 94.00p | 174081 |
04/07/2017 | 93.00p | 93.00p | 88.50p | 92.00p | 592403 |
03/07/2017 | 95.50p | 95.50p | 92.50p | 93.00p | 118213 |
30/06/2017 | 96.50p | 96.50p | 95.50p | 95.50p | 26269 |
29/06/2017 | 98.00p | 98.00p | 96.50p | 96.50p | 344259 |
28/06/2017 | 99.00p | 99.00p | 98.00p | 98.00p | 30555 |
27/06/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 60824 |
26/06/2017 | 100.50p | 100.50p | 99.00p | 99.00p | 29920 |
23/06/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 29347 |
22/06/2017 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
21/06/2017 | 99.00p | 100.50p | 99.00p | 100.50p | 0 |
20/06/2017 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
19/06/2017 | 101.50p | 101.50p | 99.00p | 99.00p | 0 |
16/06/2017 | 101.00p | 102.03p | 100.50p | 101.00p | 23305 |
15/06/2017 | 100.00p | 101.75p | 99.00p | 101.00p | 93472 |
14/06/2017 | 100.00p | 102.00p | 99.00p | 100.00p | 21011 |
13/06/2017 | 100.00p | 100.00p | 99.00p | 100.00p | 5500 |
12/06/2017 | 100.00p | 101.69p | 99.00p | 100.00p | 28738 |
09/06/2017 | 100.50p | 102.03p | 99.20p | 100.00p | 61612 |
08/06/2017 | 100.50p | 101.00p | 99.65p | 100.50p | 41079 |
07/06/2017 | 101.50p | 101.50p | 100.30p | 101.00p | 26559 |
06/06/2017 | 101.50p | 101.50p | 100.25p | 101.50p | 201627 |
05/06/2017 | 103.00p | 103.58p | 101.23p | 101.50p | 86751 |
02/06/2017 | 102.50p | 103.87p | 102.50p | 103.00p | 100506 |
01/06/2017 | 102.50p | 103.70p | 102.40p | 102.50p | 47794 |
31/05/2017 | 103.50p | 103.75p | 102.25p | 102.50p | 82363 |
30/05/2017 | 103.50p | 105.00p | 103.00p | 103.50p | 121208 |
26/05/2017 | 101.50p | 106.00p | 101.50p | 103.50p | 329488 |
25/05/2017 | 98.50p | 103.00p | 98.50p | 101.50p | 352408 |
24/05/2017 | 98.00p | 98.40p | 97.04p | 98.00p | 29362 |
23/05/2017 | 98.00p | 98.40p | 97.04p | 98.00p | 83965 |
22/05/2017 | 98.00p | 98.75p | 97.11p | 98.00p | 59872 |
19/05/2017 | 97.50p | 98.50p | 97.50p | 98.00p | 65277 |
18/05/2017 | 97.50p | 98.42p | 96.75p | 97.50p | 136393 |
17/05/2017 | 97.50p | 99.00p | 96.00p | 97.50p | 112559 |
16/05/2017 | 96.50p | 99.00p | 96.50p | 97.50p | 76615 |
15/05/2017 | 95.00p | 98.00p | 94.56p | 96.50p | 83508 |
12/05/2017 | 95.00p | 97.50p | 94.15p | 95.00p | 89323 |
11/05/2017 | 96.00p | 97.00p | 94.85p | 95.00p | 109445 |
10/05/2017 | 98.00p | 98.90p | 92.00p | 95.50p | 118050 |
09/05/2017 | 100.00p | 100.52p | 97.00p | 98.00p | 116894 |
08/05/2017 | 102.00p | 102.00p | 98.15p | 100.00p | 200342 |
05/05/2017 | 98.00p | 102.85p | 97.50p | 102.00p | 366827 |
04/05/2017 | 97.00p | 97.78p | 96.20p | 97.00p | 48832 |
03/05/2017 | 95.50p | 100.00p | 95.50p | 97.00p | 113099 |
02/05/2017 | 91.50p | 96.78p | 91.33p | 95.50p | 117902 |
28/04/2017 | 86.50p | 93.00p | 86.50p | 91.50p | 503286 |
27/04/2017 | 86.00p | 88.00p | 85.50p | 86.50p | 598758 |
26/04/2017 | 86.00p | 86.50p | 85.10p | 86.00p | 94755 |
25/04/2017 | 85.50p | 86.48p | 83.60p | 86.00p | 374017 |
24/04/2017 | 85.50p | 85.50p | 83.60p | 85.50p | 34152 |
*Close Price adjusted for both dividends and splits