Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2018 | 107.50p | 110.00p | 105.50p | 110.00p | 6440 |
01/05/2018 | 106.50p | 110.00p | 106.50p | 107.50p | 230059 |
30/04/2018 | 105.50p | 107.00p | 104.05p | 106.50p | 345955 |
27/04/2018 | 102.00p | 105.50p | 102.00p | 105.50p | 162376 |
26/04/2018 | 99.00p | 100.50p | 98.66p | 100.50p | 10494 |
25/04/2018 | 99.00p | 100.00p | 98.66p | 99.00p | 6600 |
24/04/2018 | 97.50p | 100.00p | 96.20p | 99.00p | 58300 |
23/04/2018 | 97.50p | 98.80p | 95.35p | 97.50p | 24540 |
20/04/2018 | 94.50p | 98.00p | 94.50p | 96.50p | 62272 |
19/04/2018 | 93.00p | 95.00p | 93.00p | 94.50p | 77300 |
18/04/2018 | 90.50p | 94.00p | 90.50p | 93.00p | 97840 |
17/04/2018 | 88.00p | 91.75p | 88.00p | 90.50p | 494314 |
16/04/2018 | 85.50p | 90.00p | 85.50p | 88.00p | 75322 |
13/04/2018 | 85.50p | 87.00p | 85.50p | 85.50p | 53427 |
12/04/2018 | 84.50p | 85.50p | 84.50p | 85.50p | 79089 |
11/04/2018 | 84.50p | 84.75p | 84.05p | 84.50p | 20400 |
10/04/2018 | 88.00p | 88.00p | 84.05p | 84.50p | 1135120 |
09/04/2018 | 83.00p | 83.00p | 83.00p | 83.00p | 10111 |
06/04/2018 | 83.00p | 85.00p | 83.00p | 83.00p | 40183 |
05/04/2018 | 83.00p | 84.94p | 82.40p | 83.00p | 15566 |
04/04/2018 | 83.00p | 83.70p | 80.00p | 83.00p | 610 |
03/04/2018 | 83.00p | 83.90p | 81.00p | 83.00p | 2703 |
29/03/2018 | 83.00p | 83.00p | 81.00p | 83.00p | 130 |
28/03/2018 | 83.00p | 84.00p | 83.00p | 83.00p | 0 |
27/03/2018 | 84.00p | 84.94p | 83.00p | 84.00p | 56700 |
26/03/2018 | 82.50p | 84.90p | 82.50p | 84.00p | 7254 |
23/03/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
22/03/2018 | 82.50p | 83.49p | 82.50p | 82.50p | 550 |
21/03/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
20/03/2018 | 82.50p | 82.50p | 81.22p | 82.50p | 1627 |
19/03/2018 | 82.50p | 83.52p | 81.22p | 82.50p | 5011 |
16/03/2018 | 82.50p | 83.52p | 82.50p | 82.50p | 3000 |
15/03/2018 | 82.50p | 83.70p | 82.50p | 82.50p | 3250 |
14/03/2018 | 82.50p | 82.50p | 82.00p | 82.50p | 15000 |
13/03/2018 | 82.50p | 82.50p | 81.75p | 82.50p | 5000 |
12/03/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
09/03/2018 | 82.50p | 83.94p | 82.50p | 82.50p | 1179 |
08/03/2018 | 80.00p | 83.60p | 80.00p | 82.50p | 233509 |
07/03/2018 | 78.50p | 81.00p | 78.50p | 80.00p | 25628 |
06/03/2018 | 78.50p | 80.00p | 78.50p | 78.50p | 865 |
05/03/2018 | 78.50p | 78.50p | 78.50p | 78.50p | 12586 |
02/03/2018 | 78.50p | 80.00p | 78.50p | 78.50p | 2072 |
01/03/2018 | 82.50p | 82.50p | 78.00p | 78.50p | 27987 |
28/02/2018 | 82.50p | 82.90p | 82.50p | 82.50p | 9601 |
27/02/2018 | 82.50p | 82.50p | 80.60p | 82.50p | 125933 |
26/02/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
23/02/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
22/02/2018 | 82.50p | 82.50p | 80.00p | 82.50p | 188203 |
21/02/2018 | 82.50p | 82.50p | 81.25p | 82.50p | 6544 |
20/02/2018 | 82.50p | 82.50p | 81.85p | 82.50p | 2041 |
19/02/2018 | 81.50p | 83.12p | 81.50p | 81.50p | 73673 |
16/02/2018 | 81.50p | 81.50p | 80.60p | 81.50p | 16318 |
15/02/2018 | 81.50p | 82.97p | 81.50p | 81.50p | 5627 |
14/02/2018 | 81.50p | 83.00p | 81.26p | 81.50p | 10500 |
13/02/2018 | 80.00p | 83.00p | 80.00p | 81.50p | 20408 |
12/02/2018 | 77.50p | 81.00p | 77.50p | 80.00p | 45000 |
09/02/2018 | 77.50p | 78.94p | 76.55p | 77.50p | 6092 |
08/02/2018 | 75.50p | 77.70p | 75.40p | 77.50p | 11770 |
07/02/2018 | 74.00p | 76.95p | 74.00p | 75.50p | 156781 |
06/02/2018 | 77.00p | 78.00p | 73.44p | 74.00p | 84325 |
05/02/2018 | 82.00p | 83.00p | 78.00p | 79.00p | 464282 |
02/02/2018 | 83.00p | 83.70p | 81.30p | 83.00p | 35307 |
01/02/2018 | 83.50p | 85.00p | 81.06p | 85.00p | 35562 |
31/01/2018 | 84.50p | 84.75p | 83.10p | 84.50p | 48932 |
30/01/2018 | 84.00p | 85.60p | 83.00p | 84.50p | 47608 |
29/01/2018 | 85.50p | 85.50p | 83.00p | 84.50p | 55094 |
26/01/2018 | 86.00p | 86.45p | 84.06p | 85.50p | 16660 |
25/01/2018 | 86.00p | 86.68p | 84.18p | 86.00p | 50961 |
24/01/2018 | 85.50p | 86.83p | 84.18p | 86.00p | 1062633 |
23/01/2018 | 89.50p | 90.00p | 84.15p | 85.50p | 232233 |
22/01/2018 | 84.50p | 85.50p | 83.55p | 85.00p | 69107 |
19/01/2018 | 84.50p | 85.40p | 82.69p | 84.50p | 47400 |
18/01/2018 | 84.50p | 85.80p | 82.66p | 84.50p | 57316 |
17/01/2018 | 81.50p | 84.69p | 81.50p | 84.50p | 44151 |
16/01/2018 | 81.50p | 83.00p | 81.00p | 81.50p | 352409 |
15/01/2018 | 80.00p | 82.50p | 79.20p | 81.50p | 129894 |
12/01/2018 | 80.00p | 81.80p | 78.85p | 80.00p | 17584 |
11/01/2018 | 80.00p | 81.70p | 80.00p | 80.00p | 55062 |
10/01/2018 | 81.50p | 84.00p | 78.70p | 84.00p | 110286 |
09/01/2018 | 79.00p | 82.49p | 79.00p | 81.00p | 106168 |
08/01/2018 | 78.50p | 80.00p | 78.50p | 78.50p | 170358 |
05/01/2018 | 78.00p | 79.80p | 76.75p | 78.50p | 138961 |
04/01/2018 | 78.00p | 80.00p | 78.00p | 78.00p | 41238 |
03/01/2018 | 75.50p | 80.00p | 75.50p | 78.00p | 220265 |
02/01/2018 | 73.00p | 77.00p | 73.00p | 75.50p | 249510 |
29/12/2017 | 73.00p | 74.88p | 72.11p | 73.00p | 125242 |
28/12/2017 | 73.00p | 74.00p | 73.00p | 73.00p | 20061 |
27/12/2017 | 73.00p | 74.00p | 72.22p | 73.00p | 30166 |
22/12/2017 | 73.00p | 74.00p | 73.00p | 73.00p | 1050 |
21/12/2017 | 71.50p | 74.16p | 71.50p | 73.00p | 67900 |
20/12/2017 | 71.50p | 72.94p | 70.70p | 71.50p | 49464 |
19/12/2017 | 72.50p | 72.90p | 70.66p | 71.50p | 25932 |
18/12/2017 | 73.00p | 73.00p | 72.15p | 72.50p | 86850 |
15/12/2017 | 73.00p | 74.00p | 72.72p | 73.00p | 48296 |
14/12/2017 | 73.00p | 73.90p | 72.50p | 73.00p | 28525 |
13/12/2017 | 73.50p | 73.90p | 72.20p | 73.00p | 972400 |
12/12/2017 | 75.50p | 75.50p | 73.00p | 74.00p | 765928 |
11/12/2017 | 75.50p | 75.50p | 74.00p | 75.50p | 55032 |
08/12/2017 | 75.50p | 75.50p | 74.00p | 75.50p | 36513 |
07/12/2017 | 75.50p | 78.00p | 74.60p | 78.00p | 12349 |
06/12/2017 | 77.50p | 77.50p | 74.00p | 75.50p | 28232 |
05/12/2017 | 78.50p | 78.50p | 75.85p | 77.00p | 80927 |
04/12/2017 | 76.00p | 77.30p | 74.00p | 75.00p | 98441 |
01/12/2017 | 77.50p | 78.00p | 76.00p | 76.00p | 438330 |
30/11/2017 | 77.50p | 79.00p | 77.50p | 77.50p | 190110 |
29/11/2017 | 77.00p | 78.00p | 77.00p | 77.50p | 91996 |
28/11/2017 | 81.00p | 81.00p | 73.22p | 77.00p | 94170 |
27/11/2017 | 81.50p | 81.50p | 79.00p | 81.00p | 64481 |
24/11/2017 | 81.00p | 81.25p | 80.35p | 81.00p | 167593 |
23/11/2017 | 81.50p | 83.00p | 81.00p | 81.00p | 219430 |
22/11/2017 | 81.50p | 82.08p | 81.00p | 81.50p | 62211 |
21/11/2017 | 73.50p | 86.00p | 73.00p | 81.75p | 816126 |
20/11/2017 | 77.50p | 79.90p | 72.25p | 73.50p | 3369783 |
*Close Price adjusted for both dividends and splits