Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/01/2018 | 83.80p | 90.00p | 83.50p | 86.00p | 50647 |
11/01/2018 | 86.30p | 87.20p | 82.20p | 83.80p | 47776 |
10/01/2018 | 88.00p | 89.20p | 87.00p | 88.00p | 41720 |
09/01/2018 | 92.50p | 93.00p | 86.50p | 88.00p | 89088 |
08/01/2018 | 88.80p | 95.10p | 88.08p | 92.50p | 39175 |
05/01/2018 | 92.50p | 92.50p | 87.60p | 88.80p | 56932 |
04/01/2018 | 97.40p | 97.40p | 90.00p | 92.50p | 72596 |
03/01/2018 | 98.75p | 101.23p | 95.00p | 97.40p | 45768 |
02/01/2018 | 97.50p | 102.20p | 93.50p | 98.75p | 80684 |
29/12/2017 | 97.50p | 99.80p | 91.88p | 97.50p | 87507 |
28/12/2017 | 93.75p | 103.44p | 93.75p | 96.25p | 164853 |
27/12/2017 | 78.75p | 99.50p | 78.75p | 93.75p | 182334 |
22/12/2017 | 77.50p | 82.50p | 77.00p | 78.75p | 28173 |
21/12/2017 | 76.25p | 80.00p | 75.00p | 77.50p | 77456 |
20/12/2017 | 76.25p | 80.00p | 76.25p | 77.50p | 51439 |
19/12/2017 | 82.50p | 82.75p | 75.01p | 78.75p | 238596 |
18/12/2017 | 81.25p | 82.88p | 78.00p | 82.50p | 64194 |
15/12/2017 | 82.50p | 84.50p | 80.12p | 82.50p | 58570 |
14/12/2017 | 78.75p | 84.75p | 78.75p | 82.50p | 137127 |
13/12/2017 | 82.50p | 82.50p | 78.00p | 78.75p | 128260 |
12/12/2017 | 87.50p | 90.00p | 81.56p | 82.50p | 76409 |
11/12/2017 | 86.25p | 92.50p | 86.25p | 87.50p | 117154 |
08/12/2017 | 76.25p | 90.00p | 75.00p | 86.25p | 413154 |
07/12/2017 | 75.00p | 78.75p | 73.00p | 76.25p | 70199 |
06/12/2017 | 77.50p | 77.50p | 73.00p | 75.00p | 81091 |
05/12/2017 | 81.25p | 81.50p | 72.05p | 77.50p | 210771 |
04/12/2017 | 82.50p | 85.50p | 78.00p | 81.25p | 204813 |
01/12/2017 | 83.75p | 83.75p | 80.50p | 82.50p | 124325 |
30/11/2017 | 86.25p | 86.95p | 82.70p | 83.75p | 64746 |
29/11/2017 | 88.75p | 89.37p | 85.85p | 86.25p | 106221 |
28/11/2017 | 88.75p | 91.50p | 88.00p | 88.75p | 84744 |
27/11/2017 | 93.75p | 93.75p | 87.50p | 88.75p | 112926 |
24/11/2017 | 95.00p | 95.50p | 92.50p | 93.75p | 76915 |
23/11/2017 | 93.75p | 95.95p | 93.00p | 95.00p | 48958 |
22/11/2017 | 96.25p | 98.89p | 92.50p | 93.75p | 164271 |
21/11/2017 | 97.50p | 99.20p | 97.00p | 97.50p | 90759 |
20/11/2017 | 100.00p | 101.80p | 96.55p | 97.50p | 104510 |
17/11/2017 | 102.50p | 108.40p | 95.50p | 100.00p | 202587 |
16/11/2017 | 110.00p | 112.15p | 100.00p | 102.50p | 211482 |
15/11/2017 | 111.25p | 112.30p | 108.00p | 108.75p | 57206 |
14/11/2017 | 113.75p | 114.66p | 110.25p | 111.25p | 69465 |
13/11/2017 | 120.00p | 120.00p | 112.50p | 113.75p | 116614 |
10/11/2017 | 121.25p | 122.45p | 117.85p | 120.00p | 193009 |
09/11/2017 | 121.25p | 122.50p | 118.80p | 120.00p | 110242 |
08/11/2017 | 120.00p | 125.00p | 119.45p | 120.00p | 81671 |
07/11/2017 | 112.50p | 124.15p | 112.50p | 120.00p | 275082 |
06/11/2017 | 108.75p | 113.70p | 108.20p | 112.50p | 101222 |
03/11/2017 | 112.50p | 112.95p | 107.50p | 108.75p | 114527 |
02/11/2017 | 112.50p | 113.80p | 110.00p | 112.50p | 105244 |
01/11/2017 | 113.75p | 117.00p | 110.00p | 111.25p | 133441 |
31/10/2017 | 103.75p | 113.90p | 101.30p | 111.25p | 285987 |
30/10/2017 | 103.75p | 106.00p | 100.80p | 103.75p | 49753 |
27/10/2017 | 111.25p | 112.50p | 101.50p | 103.75p | 179044 |
26/10/2017 | 110.00p | 113.00p | 102.50p | 111.25p | 266284 |
25/10/2017 | 115.00p | 115.00p | 108.50p | 110.00p | 177368 |
24/10/2017 | 118.75p | 120.70p | 112.50p | 115.00p | 156052 |
23/10/2017 | 118.75p | 126.50p | 117.30p | 118.75p | 329332 |
20/10/2017 | 100.00p | 127.50p | 100.00p | 118.75p | 730884 |
19/10/2017 | 106.25p | 106.25p | 96.85p | 101.25p | 281737 |
18/10/2017 | 100.00p | 110.00p | 100.00p | 106.25p | 237489 |
17/10/2017 | 98.75p | 103.84p | 95.00p | 100.00p | 155466 |
16/10/2017 | 82.50p | 102.60p | 82.50p | 100.00p | 535685 |
13/10/2017 | 81.25p | 82.50p | 81.25p | 82.50p | 118012 |
12/10/2017 | 83.75p | 83.75p | 81.25p | 81.25p | 69349 |
11/10/2017 | 87.50p | 87.50p | 83.75p | 83.75p | 95768 |
10/10/2017 | 77.50p | 88.75p | 77.50p | 87.50p | 208548 |
09/10/2017 | 77.50p | 78.75p | 77.50p | 77.50p | 64480 |
06/10/2017 | 71.25p | 78.75p | 71.25p | 78.75p | 229063 |
05/10/2017 | 71.25p | 72.50p | 71.25p | 71.25p | 66485 |
04/10/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 64465 |
03/10/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 32462 |
02/10/2017 | 72.50p | 73.75p | 68.75p | 72.50p | 194290 |
29/09/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 23748 |
28/09/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 83907 |
27/09/2017 | 71.25p | 72.50p | 68.75p | 72.50p | 163507 |
26/09/2017 | 72.50p | 72.50p | 71.25p | 71.25p | 76427 |
25/09/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 61073 |
22/09/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 54407 |
21/09/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 61368 |
20/09/2017 | 70.00p | 72.50p | 70.00p | 72.50p | 194790 |
19/09/2017 | 68.75p | 71.25p | 68.75p | 70.00p | 100468 |
18/09/2017 | 70.00p | 70.00p | 68.75p | 68.75p | 44501 |
15/09/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 6844 |
14/09/2017 | 71.25p | 71.25p | 68.75p | 70.00p | 103738 |
13/09/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 25398 |
12/09/2017 | 72.50p | 72.50p | 71.25p | 71.25p | 144503 |
11/09/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 68270 |
08/09/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 29322 |
07/09/2017 | 73.75p | 77.50p | 71.25p | 72.50p | 157044 |
06/09/2017 | 73.75p | 73.75p | 71.25p | 71.25p | 105401 |
05/09/2017 | 75.00p | 75.00p | 72.50p | 73.75p | 72967 |
04/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 25603 |
01/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 7950 |
31/08/2017 | 76.25p | 76.25p | 75.00p | 75.00p | 21818 |
30/08/2017 | 76.25p | 76.25p | 75.00p | 76.25p | 62803 |
29/08/2017 | 75.00p | 75.00p | 73.75p | 75.00p | 89512 |
25/08/2017 | 72.50p | 75.00p | 72.50p | 75.00p | 107001 |
24/08/2017 | 73.75p | 73.75p | 72.50p | 72.50p | 9483 |
23/08/2017 | 75.00p | 75.00p | 73.75p | 73.75p | 16407 |
22/08/2017 | 77.50p | 77.50p | 72.50p | 75.00p | 121651 |
21/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 9888 |
18/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 12268 |
17/08/2017 | 76.25p | 77.50p | 76.25p | 77.50p | 74235 |
16/08/2017 | 77.50p | 78.75p | 76.25p | 76.25p | 44444 |
15/08/2017 | 72.50p | 77.50p | 72.50p | 77.50p | 109656 |
14/08/2017 | 73.75p | 73.75p | 72.50p | 72.50p | 34942 |
11/08/2017 | 73.75p | 75.00p | 72.50p | 73.75p | 139492 |
10/08/2017 | 72.50p | 72.50p | 70.00p | 72.50p | 96701 |
09/08/2017 | 75.00p | 75.00p | 71.25p | 72.50p | 176807 |
08/08/2017 | 76.25p | 76.25p | 73.75p | 75.00p | 73629 |
07/08/2017 | 77.50p | 77.50p | 76.25p | 76.25p | 58316 |
04/08/2017 | 77.50p | 78.75p | 77.50p | 77.50p | 45006 |
03/08/2017 | 78.75p | 78.75p | 78.75p | 78.75p | 25083 |
02/08/2017 | 82.50p | 83.75p | 78.75p | 78.75p | 76170 |
01/08/2017 | 80.00p | 83.75p | 80.00p | 83.75p | 46736 |
31/07/2017 | 81.25p | 82.50p | 80.00p | 80.00p | 48940 |
28/07/2017 | 80.00p | 82.50p | 80.00p | 82.50p | 124763 |
27/07/2017 | 83.75p | 83.75p | 76.25p | 80.00p | 166872 |
26/07/2017 | 82.50p | 86.25p | 82.50p | 83.75p | 84479 |
25/07/2017 | 78.75p | 82.50p | 78.75p | 82.50p | 42339 |
24/07/2017 | 82.50p | 82.50p | 78.75p | 78.75p | 72555 |
21/07/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 20695 |
20/07/2017 | 78.75p | 83.75p | 78.75p | 82.50p | 135626 |
19/07/2017 | 77.50p | 78.75p | 77.50p | 78.75p | 42881 |
18/07/2017 | 78.75p | 78.75p | 77.50p | 77.50p | 53147 |
17/07/2017 | 80.00p | 80.00p | 77.50p | 78.75p | 68736 |
14/07/2017 | 80.00p | 81.25p | 76.25p | 80.00p | 61562 |
13/07/2017 | 85.00p | 85.00p | 81.25p | 81.25p | 153994 |
12/07/2017 | 87.50p | 87.50p | 83.75p | 85.00p | 242513 |
11/07/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 129356 |
10/07/2017 | 91.25p | 91.25p | 86.25p | 87.50p | 154085 |
07/07/2017 | 86.25p | 91.25p | 86.25p | 91.25p | 67073 |
06/07/2017 | 86.25p | 86.25p | 82.50p | 86.25p | 132848 |
05/07/2017 | 81.25p | 91.25p | 81.25p | 86.25p | 141873 |
04/07/2017 | 81.25p | 81.25p | 81.25p | 81.25p | 30237 |
03/07/2017 | 83.75p | 83.75p | 80.00p | 81.25p | 170196 |
30/06/2017 | 83.75p | 83.75p | 80.00p | 80.00p | 52661 |
29/06/2017 | 82.50p | 90.00p | 82.50p | 83.75p | 146186 |
28/06/2017 | 82.50p | 85.00p | 80.00p | 82.50p | 143114 |
27/06/2017 | 87.50p | 87.50p | 85.00p | 85.00p | 2000 |
26/06/2017 | 83.75p | 87.50p | 82.50p | 87.50p | 210018 |
23/06/2017 | 83.75p | 83.75p | 68.75p | 83.75p | 500976 |
22/06/2017 | 78.75p | 83.75p | 78.75p | 82.50p | 0 |
21/06/2017 | 81.25p | 81.25p | 76.25p | 78.75p | 0 |
20/06/2017 | 77.50p | 82.50p | 77.50p | 81.25p | 0 |
19/06/2017 | 75.00p | 77.50p | 76.25p | 77.50p | 0 |
16/06/2017 | 77.50p | 77.50p | 73.01p | 76.25p | 239021 |
15/06/2017 | 77.50p | 79.00p | 75.60p | 77.50p | 127138 |
14/06/2017 | 78.75p | 79.00p | 76.25p | 77.50p | 67366 |
13/06/2017 | 78.75p | 79.00p | 73.11p | 78.75p | 150604 |
12/06/2017 | 76.25p | 82.00p | 75.00p | 77.50p | 93798 |
09/06/2017 | 80.00p | 80.80p | 74.60p | 76.25p | 122572 |
08/06/2017 | 81.25p | 85.00p | 78.50p | 80.00p | 132101 |
07/06/2017 | 83.75p | 84.75p | 77.25p | 81.25p | 307842 |
06/06/2017 | 90.00p | 90.50p | 82.50p | 83.75p | 231680 |
05/06/2017 | 88.75p | 97.00p | 86.00p | 90.00p | 481433 |
02/06/2017 | 85.00p | 86.20p | 82.50p | 85.00p | 30726 |
01/06/2017 | 87.50p | 87.50p | 82.75p | 85.00p | 55385 |
31/05/2017 | 88.75p | 88.80p | 85.55p | 87.50p | 60756 |
30/05/2017 | 85.00p | 92.00p | 84.35p | 88.75p | 184428 |
26/05/2017 | 85.00p | 86.90p | 83.85p | 85.00p | 61035 |
25/05/2017 | 87.50p | 87.50p | 83.50p | 85.00p | 137313 |
24/05/2017 | 87.50p | 89.65p | 85.50p | 86.25p | 86362 |
23/05/2017 | 92.50p | 92.50p | 85.60p | 87.50p | 225140 |
22/05/2017 | 92.50p | 96.99p | 90.00p | 92.50p | 125556 |
19/05/2017 | 93.75p | 99.00p | 90.80p | 92.50p | 322706 |
18/05/2017 | 90.00p | 99.40p | 90.00p | 95.00p | 174608 |
17/05/2017 | 86.25p | 93.50p | 86.00p | 90.00p | 149029 |
16/05/2017 | 86.25p | 87.50p | 83.00p | 86.25p | 185794 |
15/05/2017 | 88.75p | 90.00p | 85.10p | 86.25p | 211779 |
12/05/2017 | 90.00p | 90.00p | 87.75p | 88.75p | 71066 |
11/05/2017 | 90.00p | 91.90p | 88.50p | 90.00p | 123748 |
10/05/2017 | 87.50p | 92.15p | 86.55p | 90.00p | 139640 |
09/05/2017 | 90.00p | 90.00p | 84.50p | 87.50p | 146299 |
08/05/2017 | 86.25p | 92.50p | 86.25p | 90.00p | 300139 |
05/05/2017 | 90.00p | 90.00p | 82.70p | 86.25p | 203162 |
04/05/2017 | 91.25p | 91.80p | 88.10p | 88.75p | 127570 |
03/05/2017 | 93.75p | 94.00p | 90.00p | 91.25p | 156908 |
02/05/2017 | 97.50p | 97.50p | 92.70p | 93.75p | 89955 |
28/04/2017 | 96.25p | 97.50p | 95.50p | 96.25p | 67711 |
27/04/2017 | 93.75p | 97.69p | 93.75p | 96.25p | 809024 |
26/04/2017 | 93.75p | 94.20p | 92.50p | 93.75p | 45336 |
25/04/2017 | 95.00p | 96.70p | 92.50p | 93.75p | 79463 |
24/04/2017 | 96.25p | 96.70p | 92.00p | 95.00p | 150541 |
21/04/2017 | 98.75p | 100.00p | 95.00p | 96.25p | 252460 |
20/04/2017 | 98.75p | 100.00p | 98.50p | 98.75p | 63115 |
19/04/2017 | 101.25p | 101.50p | 97.50p | 98.75p | 123329 |
18/04/2017 | 106.25p | 108.00p | 93.50p | 101.25p | 399208 |
13/04/2017 | 106.25p | 107.50p | 105.00p | 106.25p | 311958 |
12/04/2017 | 106.25p | 110.05p | 105.00p | 107.50p | 257871 |
11/04/2017 | 105.00p | 107.50p | 105.00p | 106.25p | 192704 |
10/04/2017 | 112.50p | 112.50p | 101.00p | 105.00p | 436132 |
07/04/2017 | 116.25p | 117.00p | 110.00p | 112.50p | 118146 |
06/04/2017 | 121.25p | 121.60p | 115.00p | 116.25p | 286027 |
05/04/2017 | 125.00p | 125.00p | 120.66p | 121.25p | 78512 |
04/04/2017 | 122.50p | 125.00p | 122.50p | 125.00p | 75805 |
03/04/2017 | 126.25p | 127.80p | 121.11p | 122.50p | 189346 |
31/03/2017 | 117.50p | 129.00p | 117.50p | 126.25p | 285691 |
30/03/2017 | 115.00p | 119.80p | 115.00p | 117.50p | 135786 |
29/03/2017 | 115.00p | 116.66p | 112.65p | 115.00p | 97559 |
*Close Price adjusted for both dividends and splits