Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2018 | 80.00p | 80.50p | 79.44p | 80.20p | 37809 |
18/01/2018 | 81.00p | 81.00p | 79.25p | 80.60p | 57360 |
17/01/2018 | 81.80p | 81.82p | 80.16p | 81.50p | 100262 |
16/01/2018 | 81.20p | 81.20p | 80.00p | 80.00p | 153868 |
15/01/2018 | 84.80p | 84.80p | 81.00p | 84.80p | 37467 |
12/01/2018 | 81.20p | 81.89p | 81.01p | 81.30p | 47448 |
11/01/2018 | 84.30p | 84.30p | 81.27p | 83.00p | 20950 |
10/01/2018 | 82.20p | 83.89p | 81.23p | 82.50p | 52150 |
09/01/2018 | 85.61p | 85.61p | 83.88p | 84.50p | 12781 |
08/01/2018 | 85.40p | 85.92p | 85.06p | 85.30p | 102057 |
05/01/2018 | 86.00p | 86.00p | 85.00p | 85.00p | 16792 |
04/01/2018 | 86.00p | 86.00p | 84.06p | 85.50p | 218212 |
03/01/2018 | 85.10p | 85.10p | 84.35p | 84.90p | 1582 |
02/01/2018 | 84.57p | 85.14p | 83.67p | 84.80p | 66979 |
29/12/2017 | 85.25p | 85.50p | 84.63p | 84.63p | 14351 |
28/12/2017 | 85.50p | 85.50p | 84.75p | 85.12p | 16349 |
27/12/2017 | 83.00p | 85.47p | 83.00p | 84.25p | 10385 |
22/12/2017 | 83.25p | 84.75p | 83.00p | 83.00p | 14213 |
21/12/2017 | 85.15p | 85.15p | 84.00p | 84.00p | 7907 |
20/12/2017 | 84.25p | 84.88p | 84.25p | 84.88p | 13063 |
19/12/2017 | 84.25p | 84.25p | 84.00p | 84.00p | 8149 |
18/12/2017 | 83.25p | 85.12p | 83.25p | 84.25p | 54636 |
15/12/2017 | 83.25p | 85.42p | 83.00p | 83.00p | 24675 |
14/12/2017 | 85.50p | 85.50p | 84.35p | 85.50p | 8887 |
13/12/2017 | 85.00p | 85.42p | 84.35p | 85.00p | 25853 |
12/12/2017 | 84.00p | 85.30p | 83.38p | 85.25p | 106793 |
11/12/2017 | 84.94p | 84.94p | 83.38p | 83.38p | 14211 |
08/12/2017 | 83.25p | 84.82p | 83.25p | 83.75p | 38619 |
07/12/2017 | 84.50p | 84.74p | 83.25p | 83.25p | 111499 |
06/12/2017 | 83.00p | 83.97p | 82.50p | 83.00p | 26731 |
05/12/2017 | 82.75p | 82.75p | 82.25p | 82.50p | 18548 |
04/12/2017 | 81.50p | 83.53p | 81.50p | 82.00p | 23661 |
01/12/2017 | 83.00p | 84.75p | 81.25p | 83.38p | 101167 |
30/11/2017 | 80.00p | 82.00p | 80.00p | 81.50p | 57811 |
29/11/2017 | 80.00p | 80.24p | 79.75p | 80.12p | 66215 |
28/11/2017 | 79.00p | 80.22p | 79.00p | 79.50p | 18900 |
27/11/2017 | 80.00p | 80.00p | 76.25p | 78.75p | 37780 |
24/11/2017 | 78.00p | 79.25p | 78.00p | 79.25p | 31223 |
23/11/2017 | 78.75p | 78.75p | 78.66p | 78.75p | 12361 |
22/11/2017 | 78.25p | 78.50p | 77.96p | 78.50p | 33613 |
21/11/2017 | 78.00p | 78.85p | 75.25p | 78.63p | 39151 |
20/11/2017 | 77.75p | 78.50p | 78.00p | 78.50p | 31874 |
17/11/2017 | 79.00p | 79.00p | 76.24p | 78.00p | 174507 |
16/11/2017 | 77.00p | 78.13p | 76.66p | 78.00p | 31249 |
15/11/2017 | 77.00p | 77.50p | 76.49p | 77.00p | 168935 |
14/11/2017 | 77.25p | 77.80p | 77.00p | 77.38p | 9777 |
13/11/2017 | 78.00p | 78.00p | 76.89p | 77.25p | 28470 |
10/11/2017 | 74.00p | 78.00p | 74.00p | 77.50p | 1529505 |
09/11/2017 | 73.00p | 73.97p | 72.45p | 72.50p | 93226 |
08/11/2017 | 73.00p | 74.21p | 73.00p | 73.00p | 20188 |
07/11/2017 | 75.00p | 75.00p | 73.50p | 74.25p | 160777 |
06/11/2017 | 74.00p | 74.00p | 73.00p | 73.00p | 15308 |
03/11/2017 | 73.00p | 73.95p | 72.87p | 72.87p | 57689 |
02/11/2017 | 73.00p | 73.32p | 72.99p | 73.25p | 33074 |
01/11/2017 | 74.00p | 74.00p | 72.00p | 72.00p | 382346 |
31/10/2017 | 73.00p | 73.37p | 72.13p | 72.13p | 16250 |
30/10/2017 | 73.00p | 73.85p | 72.00p | 72.00p | 82970 |
27/10/2017 | 73.00p | 73.00p | 71.85p | 72.00p | 61544 |
26/10/2017 | 73.00p | 73.00p | 72.00p | 72.00p | 1067317 |
25/10/2017 | 73.00p | 73.50p | 72.62p | 72.62p | 36407 |
24/10/2017 | 70.75p | 73.47p | 70.75p | 72.00p | 70620 |
23/10/2017 | 72.00p | 73.25p | 71.98p | 73.12p | 73869 |
20/10/2017 | 72.75p | 72.82p | 71.38p | 71.38p | 9172 |
19/10/2017 | 70.25p | 72.50p | 70.25p | 71.38p | 40381 |
18/10/2017 | 70.25p | 72.50p | 71.25p | 71.25p | 72916 |
17/10/2017 | 70.25p | 72.62p | 70.00p | 71.13p | 119010 |
16/10/2017 | 72.00p | 72.75p | 70.25p | 72.25p | 21470 |
13/10/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 24035 |
12/10/2017 | 71.25p | 71.50p | 71.25p | 71.50p | 4214 |
11/10/2017 | 70.50p | 71.00p | 70.13p | 70.13p | 32286 |
10/10/2017 | 70.50p | 71.00p | 70.50p | 71.00p | 139 |
09/10/2017 | 70.25p | 70.25p | 70.25p | 70.25p | 2000 |
06/10/2017 | 72.00p | 72.00p | 70.25p | 70.38p | 16809 |
05/10/2017 | 67.25p | 72.00p | 67.25p | 71.38p | 52527 |
04/10/2017 | 68.00p | 68.12p | 68.00p | 68.12p | 68718 |
03/10/2017 | 67.00p | 68.50p | 67.00p | 67.87p | 31000 |
02/10/2017 | 65.00p | 67.25p | 65.00p | 66.13p | 50446 |
29/09/2017 | 63.00p | 65.00p | 63.00p | 64.38p | 30214 |
28/09/2017 | 63.00p | 63.00p | 62.12p | 62.12p | 1572 |
27/09/2017 | 62.50p | 62.75p | 62.00p | 62.00p | 55176 |
26/09/2017 | 62.75p | 61.62p | 60.50p | 61.62p | 13636 |
25/09/2017 | 62.75p | 62.75p | 60.50p | 60.50p | 41826 |
22/09/2017 | 62.50p | 63.50p | 62.50p | 63.25p | 16135 |
21/09/2017 | 62.75p | 63.00p | 62.50p | 63.00p | 23191 |
20/09/2017 | 62.50p | 63.00p | 62.00p | 62.50p | 27230 |
19/09/2017 | 62.50p | 63.25p | 63.13p | 63.25p | 20238 |
18/09/2017 | 62.50p | 63.13p | 62.75p | 63.13p | 3618 |
15/09/2017 | 62.50p | 62.75p | 62.50p | 62.75p | 28169 |
14/09/2017 | 63.00p | 63.00p | 62.75p | 62.75p | 25000 |
13/09/2017 | 66.25p | 66.25p | 62.00p | 63.50p | 102232 |
12/09/2017 | 67.75p | 67.75p | 67.00p | 67.00p | 10175 |
11/09/2017 | 66.75p | 67.00p | 67.00p | 67.00p | 7730 |
08/09/2017 | 66.75p | 67.00p | 66.25p | 67.00p | 14992 |
07/09/2017 | 66.75p | 66.75p | 66.50p | 66.50p | 16843 |
06/09/2017 | 68.25p | 67.37p | 67.37p | 67.37p | 10561 |
05/09/2017 | 68.25p | 68.25p | 67.00p | 67.37p | 23797 |
04/09/2017 | 66.50p | 68.00p | 66.50p | 67.62p | 340972 |
01/09/2017 | 64.50p | 66.00p | 64.50p | 64.88p | 57359 |
31/08/2017 | 66.00p | 67.00p | 64.75p | 64.75p | 886200 |
30/08/2017 | 66.00p | 66.13p | 66.00p | 66.13p | 118544 |
29/08/2017 | 64.50p | 66.00p | 64.50p | 65.25p | 134604 |
25/08/2017 | 65.75p | 65.00p | 64.63p | 65.00p | 67623 |
24/08/2017 | 65.75p | 65.50p | 64.63p | 64.63p | 8381 |
23/08/2017 | 65.75p | 65.50p | 65.50p | 65.50p | 56608 |
22/08/2017 | 65.75p | 66.00p | 65.50p | 65.50p | 17510 |
21/08/2017 | 65.00p | 65.00p | 64.75p | 64.75p | 33006 |
18/08/2017 | 65.00p | 66.00p | 65.00p | 65.00p | 840519 |
17/08/2017 | 62.50p | 64.38p | 64.25p | 64.25p | 17301 |
16/08/2017 | 62.50p | 65.00p | 62.25p | 64.38p | 87200 |
15/08/2017 | 64.00p | 64.00p | 63.25p | 63.25p | 765 |
14/08/2017 | 61.75p | 64.00p | 61.75p | 64.00p | 27131 |
11/08/2017 | 59.75p | 63.00p | 59.50p | 62.88p | 444261 |
10/08/2017 | 59.75p | 59.75p | 59.00p | 59.38p | 295037 |
09/08/2017 | 58.00p | 59.50p | 58.00p | 59.50p | 8556 |
08/08/2017 | 59.50p | 59.50p | 59.00p | 59.00p | 1 |
07/08/2017 | 59.50p | 59.75p | 59.50p | 59.75p | 4416 |
04/08/2017 | 60.00p | 59.00p | 58.38p | 59.00p | 9745 |
03/08/2017 | 60.00p | 61.50p | 58.38p | 58.38p | 41598 |
02/08/2017 | 62.25p | 62.25p | 60.50p | 61.00p | 10923 |
01/08/2017 | 62.00p | 62.00p | 60.00p | 61.50p | 58144 |
31/07/2017 | 60.75p | 61.12p | 60.75p | 61.12p | 30400 |
28/07/2017 | 60.75p | 60.25p | 60.25p | 60.25p | 6248 |
27/07/2017 | 60.75p | 61.00p | 60.25p | 60.25p | 159589 |
26/07/2017 | 64.00p | 61.00p | 60.25p | 61.00p | 134524 |
25/07/2017 | 64.00p | 64.00p | 60.00p | 60.25p | 100000 |
24/07/2017 | 65.25p | 65.25p | 64.50p | 64.50p | 4500 |
21/07/2017 | 64.25p | 65.25p | 64.25p | 64.88p | 1728 |
20/07/2017 | 65.00p | 65.50p | 65.50p | 65.50p | 6587 |
19/07/2017 | 65.00p | 65.50p | 65.00p | 65.50p | 5000 |
18/07/2017 | 65.00p | 66.00p | 65.00p | 65.38p | 31459 |
17/07/2017 | 64.75p | 65.00p | 64.75p | 65.00p | 48632 |
14/07/2017 | 63.25p | 63.25p | 63.00p | 63.00p | 29759 |
13/07/2017 | 64.00p | 64.50p | 64.00p | 64.50p | 12500 |
12/07/2017 | 65.25p | 65.25p | 64.88p | 64.88p | 3200 |
11/07/2017 | 65.00p | 65.00p | 64.00p | 64.00p | 29040 |
10/07/2017 | 63.00p | 64.00p | 63.00p | 64.00p | 9250 |
07/07/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 9912 |
06/07/2017 | 62.00p | 63.50p | 63.25p | 63.50p | 127012 |
05/07/2017 | 62.00p | 64.50p | 62.00p | 63.25p | 50304 |
04/07/2017 | 59.00p | 61.12p | 60.75p | 61.12p | 10000 |
03/07/2017 | 59.00p | 62.00p | 59.00p | 60.75p | 17212 |
30/06/2017 | 61.25p | 61.25p | 60.12p | 60.12p | 16789 |
29/06/2017 | 60.00p | 60.00p | 59.88p | 59.88p | 19000 |
28/06/2017 | 60.00p | 60.00p | 59.88p | 59.88p | 6136 |
27/06/2017 | 59.75p | 60.37p | 60.00p | 60.37p | 77130 |
26/06/2017 | 59.75p | 60.00p | 59.25p | 60.00p | 14922 |
23/06/2017 | 59.75p | 59.75p | 59.25p | 59.25p | 43325 |
22/06/2017 | 59.25p | 59.62p | 59.00p | 59.62p | 45617 |
21/06/2017 | 60.00p | 61.00p | 59.00p | 59.00p | 69479 |
20/06/2017 | 62.50p | 62.50p | 61.50p | 61.50p | 10000 |
19/06/2017 | 57.00p | 62.50p | 56.50p | 60.50p | 89112 |
16/06/2017 | 55.25p | 56.86p | 54.95p | 55.62p | 66407 |
15/06/2017 | 54.50p | 55.75p | 54.28p | 54.75p | 95088 |
14/06/2017 | 52.75p | 55.25p | 52.75p | 54.50p | 92077 |
13/06/2017 | 53.00p | 53.87p | 52.83p | 53.37p | 112556 |
12/06/2017 | 53.50p | 54.32p | 52.76p | 53.25p | 114551 |
09/06/2017 | 47.00p | 53.00p | 45.80p | 52.75p | 384456 |
08/06/2017 | 44.50p | 46.00p | 44.19p | 46.00p | 1799300 |
07/06/2017 | 42.00p | 42.20p | 41.50p | 41.50p | 20425 |
06/06/2017 | 42.00p | 42.00p | 42.00p | 42.00p | 46000 |
05/06/2017 | 42.00p | 42.50p | 42.00p | 42.50p | 217704 |
02/06/2017 | 42.00p | 42.25p | 42.00p | 42.25p | 9378 |
01/06/2017 | 42.25p | 42.25p | 41.83p | 42.12p | 73413 |
31/05/2017 | 42.00p | 42.12p | 41.92p | 42.00p | 78596 |
30/05/2017 | 42.25p | 42.25p | 42.00p | 42.25p | 42636 |
26/05/2017 | 42.30p | 42.50p | 42.25p | 42.50p | 12130 |
25/05/2017 | 42.50p | 42.65p | 42.50p | 42.50p | 12500 |
24/05/2017 | 43.25p | 43.25p | 42.77p | 43.13p | 42303 |
23/05/2017 | 43.25p | 43.75p | 43.25p | 43.75p | 50000 |
22/05/2017 | 43.29p | 43.75p | 43.75p | 43.75p | 0 |
19/05/2017 | 43.29p | 43.75p | 43.75p | 43.75p | 0 |
18/05/2017 | 43.29p | 43.75p | 43.75p | 43.75p | 0 |
17/05/2017 | 43.29p | 43.75p | 43.29p | 43.75p | 12067 |
16/05/2017 | 44.00p | 44.50p | 43.45p | 43.75p | 50000 |
15/05/2017 | 43.06p | 43.25p | 43.06p | 43.25p | 12500 |
12/05/2017 | 43.06p | 43.25p | 43.06p | 43.25p | 7372 |
11/05/2017 | 43.50p | 43.25p | 43.25p | 43.25p | 0 |
10/05/2017 | 43.50p | 43.50p | 43.25p | 43.25p | 0 |
09/05/2017 | 43.50p | 43.70p | 43.40p | 43.50p | 29022 |
08/05/2017 | 43.50p | 43.50p | 42.50p | 42.50p | 5539 |
05/05/2017 | 42.50p | 42.75p | 42.00p | 42.50p | 264728 |
04/05/2017 | 42.00p | 42.25p | 42.00p | 42.25p | 27529 |
03/05/2017 | 41.25p | 42.25p | 41.25p | 42.25p | 2014 |
02/05/2017 | 42.25p | 42.50p | 41.75p | 41.75p | 96271 |
28/04/2017 | 42.25p | 42.50p | 41.50p | 41.50p | 38000 |
27/04/2017 | 42.25p | 42.54p | 41.75p | 41.75p | 18454 |
26/04/2017 | 41.82p | 42.46p | 41.50p | 41.50p | 9910 |
25/04/2017 | 41.50p | 42.50p | 41.25p | 41.75p | 35430 |
24/04/2017 | 41.88p | 41.88p | 41.87p | 41.87p | 2429 |
21/04/2017 | 41.50p | 42.71p | 41.25p | 42.00p | 79068 |
20/04/2017 | 41.10p | 41.74p | 41.10p | 41.50p | 1070 |
19/04/2017 | 40.75p | 41.75p | 40.75p | 41.75p | 136 |
18/04/2017 | 42.00p | 42.00p | 41.75p | 41.87p | 7678 |
13/04/2017 | 42.50p | 42.50p | 41.75p | 42.00p | 29236 |
12/04/2017 | 42.50p | 42.50p | 42.12p | 42.25p | 1210 |
11/04/2017 | 42.13p | 42.25p | 42.13p | 42.25p | 21073 |
10/04/2017 | 41.50p | 42.75p | 41.40p | 42.38p | 345703 |
07/04/2017 | 42.25p | 42.25p | 41.00p | 41.50p | 25604 |
06/04/2017 | 40.75p | 41.25p | 40.50p | 40.75p | 152451 |
05/04/2017 | 40.80p | 41.00p | 40.67p | 41.00p | 48944 |
*Close Price adjusted for both dividends and splits