Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2017 | 125.00p | 130.00p | 122.50p | 125.00p | 10158 |
09/03/2017 | 134.00p | 134.00p | 116.00p | 125.00p | 37186 |
08/03/2017 | 134.00p | 134.00p | 125.00p | 134.00p | 9652 |
07/03/2017 | 134.00p | 140.00p | 132.80p | 134.00p | 16830 |
06/03/2017 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
03/03/2017 | 134.00p | 139.40p | 134.00p | 134.00p | 2000 |
02/03/2017 | 133.00p | 137.50p | 128.00p | 134.00p | 4036 |
01/03/2017 | 133.00p | 137.50p | 128.50p | 133.00p | 1644 |
28/02/2017 | 138.00p | 138.00p | 128.50p | 133.00p | 17778 |
27/02/2017 | 138.00p | 143.00p | 136.20p | 138.00p | 2080 |
24/02/2017 | 134.00p | 142.00p | 131.00p | 139.00p | 13605 |
23/02/2017 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
22/02/2017 | 134.00p | 136.75p | 131.00p | 134.00p | 10682 |
21/02/2017 | 134.00p | 136.76p | 128.00p | 134.00p | 3626 |
20/02/2017 | 134.00p | 136.76p | 134.00p | 134.00p | 831 |
17/02/2017 | 139.00p | 140.00p | 131.00p | 134.00p | 30591 |
16/02/2017 | 139.00p | 143.00p | 139.00p | 139.00p | 2422 |
15/02/2017 | 145.00p | 145.00p | 133.56p | 139.00p | 12623 |
14/02/2017 | 145.00p | 149.50p | 140.00p | 145.00p | 6188 |
13/02/2017 | 141.50p | 150.00p | 139.00p | 145.00p | 35530 |
10/02/2017 | 135.00p | 147.00p | 135.00p | 141.50p | 44563 |
09/02/2017 | 132.50p | 140.00p | 126.00p | 135.00p | 39795 |
08/02/2017 | 136.00p | 136.00p | 120.00p | 125.00p | 39024 |
07/02/2017 | 135.00p | 143.00p | 130.70p | 135.00p | 48774 |
06/02/2017 | 119.00p | 146.49p | 119.00p | 135.00p | 115184 |
03/02/2017 | 115.50p | 119.00p | 112.56p | 115.00p | 4508 |
02/02/2017 | 116.00p | 120.00p | 116.00p | 116.00p | 1242 |
01/02/2017 | 114.00p | 116.00p | 112.00p | 116.00p | 11475 |
31/01/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
30/01/2017 | 116.00p | 116.00p | 112.00p | 114.00p | 15762 |
27/01/2017 | 121.00p | 125.00p | 111.00p | 115.50p | 34890 |
26/01/2017 | 121.00p | 125.00p | 120.00p | 121.00p | 1320 |
25/01/2017 | 117.50p | 125.00p | 117.50p | 121.00p | 9939 |
24/01/2017 | 117.00p | 120.00p | 117.00p | 117.50p | 6255 |
23/01/2017 | 114.50p | 119.00p | 114.50p | 117.00p | 12230 |
20/01/2017 | 104.50p | 118.87p | 104.50p | 114.50p | 33774 |
19/01/2017 | 102.50p | 107.00p | 102.50p | 104.50p | 15354 |
18/01/2017 | 105.00p | 105.00p | 95.00p | 102.50p | 27485 |
17/01/2017 | 111.00p | 114.00p | 100.00p | 105.00p | 21204 |
16/01/2017 | 113.50p | 115.00p | 107.00p | 111.00p | 10238 |
13/01/2017 | 115.50p | 115.50p | 113.00p | 113.50p | 6950 |
12/01/2017 | 115.50p | 115.50p | 113.00p | 115.50p | 1000 |
11/01/2017 | 117.00p | 118.00p | 113.00p | 115.50p | 22325 |
10/01/2017 | 117.00p | 120.00p | 117.00p | 117.00p | 10709 |
09/01/2017 | 117.00p | 123.00p | 112.50p | 117.00p | 32990 |
06/01/2017 | 105.50p | 120.00p | 105.50p | 117.00p | 33628 |
05/01/2017 | 95.00p | 107.00p | 95.00p | 105.00p | 81543 |
04/01/2017 | 95.00p | 96.50p | 95.00p | 95.00p | 16286 |
03/01/2017 | 95.00p | 97.46p | 95.00p | 95.00p | 8831 |
30/12/2016 | 94.00p | 98.00p | 93.30p | 95.00p | 45317 |
29/12/2016 | 92.00p | 94.00p | 91.50p | 94.00p | 53461 |
28/12/2016 | 88.50p | 93.00p | 88.50p | 92.00p | 30024 |
23/12/2016 | 88.00p | 92.00p | 88.00p | 88.50p | 33472 |
22/12/2016 | 88.00p | 89.92p | 88.00p | 88.00p | 71388 |
21/12/2016 | 83.00p | 92.33p | 83.00p | 88.00p | 140055 |
20/12/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
19/12/2016 | 84.50p | 84.50p | 81.50p | 81.50p | 6392 |
16/12/2016 | 86.00p | 86.00p | 83.00p | 84.50p | 4486 |
15/12/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
14/12/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
13/12/2016 | 86.00p | 89.00p | 85.00p | 86.00p | 1404 |
12/12/2016 | 86.50p | 86.50p | 84.00p | 86.00p | 5569 |
09/12/2016 | 86.50p | 86.50p | 85.00p | 86.50p | 618 |
08/12/2016 | 87.00p | 86.50p | 86.50p | 86.50p | 0 |
07/12/2016 | 86.50p | 86.50p | 85.00p | 86.50p | 2213 |
06/12/2016 | 86.50p | 86.50p | 84.00p | 86.50p | 4247 |
05/12/2016 | 88.00p | 88.00p | 84.00p | 86.50p | 6170 |
02/12/2016 | 88.00p | 88.00p | 86.80p | 88.00p | 15700 |
01/12/2016 | 88.50p | 88.50p | 86.90p | 88.00p | 15000 |
30/11/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
29/11/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
28/11/2016 | 89.00p | 89.00p | 85.00p | 88.00p | 16105 |
25/11/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 9911 |
24/11/2016 | 81.50p | 91.12p | 81.50p | 89.00p | 46977 |
23/11/2016 | 78.50p | 81.23p | 78.50p | 78.50p | 524 |
22/11/2016 | 78.50p | 81.23p | 78.00p | 78.50p | 140 |
21/11/2016 | 78.50p | 81.51p | 75.00p | 78.50p | 8487 |
18/11/2016 | 78.50p | 78.50p | 77.00p | 78.50p | 0 |
17/11/2016 | 78.50p | 81.51p | 78.50p | 78.50p | 882 |
16/11/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
15/11/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
14/11/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
11/11/2016 | 80.00p | 80.00p | 75.00p | 78.50p | 5826 |
10/11/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
09/11/2016 | 77.50p | 80.00p | 77.50p | 80.00p | 5000 |
08/11/2016 | 81.00p | 81.00p | 80.00p | 81.00p | 0 |
07/11/2016 | 81.00p | 84.50p | 77.00p | 81.00p | 1487 |
04/11/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
03/11/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
02/11/2016 | 81.00p | 84.60p | 81.00p | 81.00p | 576 |
01/11/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
31/10/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
28/10/2016 | 81.00p | 81.00p | 78.36p | 81.00p | 920 |
27/10/2016 | 81.00p | 84.60p | 81.00p | 81.00p | 7167 |
26/10/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
25/10/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
24/10/2016 | 81.00p | 84.00p | 81.00p | 81.00p | 3398 |
21/10/2016 | 80.50p | 82.15p | 77.35p | 81.00p | 3040 |
20/10/2016 | 81.50p | 84.00p | 78.00p | 80.50p | 5825 |
19/10/2016 | 81.50p | 83.00p | 78.07p | 81.50p | 1142 |
18/10/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
17/10/2016 | 82.50p | 84.50p | 78.25p | 81.50p | 21057 |
14/10/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
13/10/2016 | 85.00p | 85.00p | 81.00p | 82.50p | 41905 |
12/10/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
11/10/2016 | 84.00p | 88.00p | 81.00p | 84.00p | 3070 |
10/10/2016 | 84.00p | 84.00p | 83.00p | 84.00p | 3000 |
07/10/2016 | 84.00p | 88.00p | 84.00p | 84.00p | 7000 |
06/10/2016 | 85.00p | 85.00p | 83.00p | 84.00p | 3770 |
05/10/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
04/10/2016 | 84.00p | 88.00p | 83.00p | 84.00p | 2260 |
03/10/2016 | 84.00p | 88.00p | 83.00p | 84.00p | 4016 |
30/09/2016 | 84.00p | 88.00p | 84.00p | 84.00p | 1351 |
29/09/2016 | 84.00p | 84.00p | 82.16p | 84.00p | 1840 |
28/09/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
27/09/2016 | 84.00p | 88.00p | 84.00p | 84.00p | 1000 |
26/09/2016 | 82.00p | 88.00p | 80.00p | 84.00p | 9581 |
23/09/2016 | 82.00p | 85.00p | 82.00p | 82.00p | 1352 |
22/09/2016 | 83.50p | 83.50p | 80.00p | 82.00p | 12500 |
21/09/2016 | 83.50p | 86.00p | 82.59p | 83.50p | 403 |
20/09/2016 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
19/09/2016 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
16/09/2016 | 81.00p | 85.00p | 81.00p | 83.50p | 3911 |
15/09/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
14/09/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
13/09/2016 | 81.00p | 81.00p | 79.00p | 81.00p | 840 |
12/09/2016 | 79.50p | 84.00p | 79.50p | 81.00p | 3700 |
09/09/2016 | 79.50p | 79.50p | 78.00p | 79.50p | 1718 |
08/09/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
07/09/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
06/09/2016 | 79.50p | 84.00p | 79.50p | 79.50p | 217 |
05/09/2016 | 79.50p | 84.00p | 79.50p | 79.50p | 5940 |
02/09/2016 | 88.00p | 91.00p | 76.80p | 79.50p | 49058 |
01/09/2016 | 88.00p | 89.00p | 86.64p | 88.00p | 43725 |
31/08/2016 | 79.50p | 88.70p | 79.50p | 86.00p | 63387 |
30/08/2016 | 70.00p | 82.00p | 69.47p | 79.50p | 24992 |
26/08/2016 | 69.50p | 71.15p | 69.50p | 70.00p | 16643 |
25/08/2016 | 69.50p | 71.15p | 69.50p | 69.50p | 562 |
24/08/2016 | 69.50p | 69.50p | 67.31p | 69.50p | 7820 |
23/08/2016 | 70.00p | 70.00p | 67.00p | 69.50p | 11000 |
22/08/2016 | 70.00p | 70.00p | 67.37p | 70.00p | 5000 |
19/08/2016 | 71.00p | 71.00p | 69.45p | 70.00p | 4140 |
18/08/2016 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
17/08/2016 | 71.00p | 72.32p | 71.00p | 71.00p | 750 |
16/08/2016 | 71.00p | 71.00p | 69.84p | 71.00p | 2070 |
15/08/2016 | 69.50p | 71.00p | 69.22p | 71.00p | 4289 |
12/08/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
11/08/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
10/08/2016 | 69.00p | 71.00p | 69.00p | 69.50p | 1194 |
09/08/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
08/08/2016 | 69.00p | 71.00p | 69.00p | 69.00p | 1552 |
05/08/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
04/08/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
03/08/2016 | 69.00p | 71.00p | 69.00p | 69.00p | 200 |
02/08/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
01/08/2016 | 69.50p | 71.00p | 69.00p | 69.00p | 1266 |
29/07/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
28/07/2016 | 69.50p | 69.50p | 69.00p | 69.50p | 1125 |
27/07/2016 | 69.50p | 69.50p | 69.00p | 69.50p | 1376 |
26/07/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
25/07/2016 | 69.00p | 71.00p | 69.00p | 69.50p | 732 |
22/07/2016 | 69.00p | 69.72p | 69.00p | 69.00p | 1810 |
21/07/2016 | 69.00p | 70.50p | 69.00p | 69.00p | 0 |
20/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
19/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
18/07/2016 | 69.00p | 71.00p | 69.00p | 69.00p | 700 |
15/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 920 |
14/07/2016 | 69.00p | 71.00p | 69.00p | 69.00p | 1000 |
13/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
12/07/2016 | 69.00p | 70.60p | 69.00p | 69.00p | 418 |
11/07/2016 | 69.00p | 70.50p | 69.00p | 69.00p | 8493 |
08/07/2016 | 69.00p | 70.60p | 67.50p | 69.00p | 1020 |
07/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
06/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
05/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
04/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
01/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
30/06/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
29/06/2016 | 68.50p | 69.70p | 68.50p | 69.00p | 709 |
28/06/2016 | 69.50p | 69.50p | 67.77p | 68.50p | 1575 |
27/06/2016 | 71.00p | 71.00p | 68.77p | 69.50p | 2400 |
24/06/2016 | 71.50p | 73.34p | 68.77p | 71.00p | 1274 |
23/06/2016 | 72.50p | 77.00p | 71.50p | 74.00p | 6840 |
22/06/2016 | 72.50p | 75.00p | 72.50p | 72.50p | 6530 |
21/06/2016 | 72.50p | 75.00p | 72.50p | 72.50p | 3500 |
20/06/2016 | 69.00p | 72.50p | 69.00p | 72.50p | 9056 |
17/06/2016 | 70.00p | 70.00p | 68.00p | 69.00p | 7927 |
16/06/2016 | 70.00p | 70.00p | 68.00p | 70.00p | 7261 |
15/06/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
14/06/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 1810 |
13/06/2016 | 61.00p | 70.00p | 61.00p | 70.00p | 180411 |
10/06/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
09/06/2016 | 59.00p | 61.50p | 59.00p | 59.00p | 0 |
08/06/2016 | 59.00p | 59.80p | 58.10p | 59.00p | 2892 |
07/06/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
06/06/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
03/06/2016 | 58.50p | 59.70p | 58.50p | 59.00p | 2241 |
02/06/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
01/06/2016 | 58.50p | 59.70p | 58.50p | 58.50p | 73 |
31/05/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
*Close Price adjusted for both dividends and splits