Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/05/2016 | 71.50p | 71.90p | 67.00p | 70.25p | 6046351 |
19/05/2016 | 74.00p | 74.25p | 68.25p | 69.00p | 426649 |
18/05/2016 | 76.75p | 76.75p | 73.50p | 73.50p | 1989813 |
17/05/2016 | 76.75p | 78.00p | 75.00p | 76.00p | 581751 |
16/05/2016 | 81.50p | 81.50p | 75.00p | 75.25p | 170521 |
13/05/2016 | 81.00p | 81.00p | 78.25p | 78.50p | 133894 |
12/05/2016 | 79.50p | 81.75p | 78.00p | 78.00p | 43620 |
11/05/2016 | 78.25p | 81.50p | 78.25p | 80.00p | 45619 |
10/05/2016 | 80.00p | 82.60p | 79.00p | 79.00p | 96228 |
09/05/2016 | 85.00p | 85.00p | 80.00p | 80.00p | 15390 |
06/05/2016 | 81.00p | 84.00p | 80.50p | 80.50p | 36362 |
05/05/2016 | 85.00p | 85.00p | 80.00p | 80.00p | 6158 |
04/05/2016 | 82.00p | 83.66p | 80.00p | 80.00p | 150626 |
03/05/2016 | 87.00p | 87.00p | 80.00p | 80.75p | 197943 |
29/04/2016 | 87.25p | 87.69p | 86.00p | 86.75p | 143834 |
28/04/2016 | 86.50p | 88.25p | 86.50p | 87.00p | 113629 |
27/04/2016 | 87.00p | 87.00p | 85.25p | 86.25p | 64573 |
26/04/2016 | 85.00p | 86.69p | 83.00p | 83.00p | 187873 |
25/04/2016 | 85.00p | 87.25p | 85.00p | 85.00p | 253127 |
22/04/2016 | 89.00p | 89.50p | 87.75p | 88.00p | 31167 |
21/04/2016 | 88.00p | 90.25p | 86.25p | 86.50p | 67269 |
20/04/2016 | 86.00p | 90.00p | 85.00p | 85.00p | 119284 |
19/04/2016 | 86.00p | 90.50p | 86.00p | 89.25p | 72166 |
18/04/2016 | 91.00p | 91.00p | 87.00p | 87.00p | 158337 |
15/04/2016 | 87.75p | 91.75p | 84.75p | 91.25p | 89825 |
14/04/2016 | 85.50p | 88.00p | 83.50p | 83.50p | 179991 |
13/04/2016 | 93.25p | 93.50p | 85.25p | 87.50p | 339698 |
12/04/2016 | 95.00p | 95.00p | 90.00p | 90.00p | 81836 |
11/04/2016 | 94.75p | 94.75p | 90.64p | 92.75p | 22641 |
08/04/2016 | 92.00p | 93.25p | 90.00p | 90.00p | 52998 |
07/04/2016 | 97.00p | 97.00p | 90.25p | 90.25p | 281600 |
06/04/2016 | 97.00p | 97.00p | 93.50p | 95.00p | 157260 |
05/04/2016 | 95.00p | 100.75p | 88.50p | 93.50p | 565537 |
04/04/2016 | 92.00p | 94.00p | 89.50p | 90.50p | 122901 |
01/04/2016 | 92.00p | 92.00p | 88.00p | 90.00p | 91658 |
31/03/2016 | 87.75p | 91.75p | 86.00p | 91.75p | 147860 |
30/03/2016 | 87.75p | 87.75p | 84.05p | 87.00p | 239552 |
29/03/2016 | 87.00p | 88.75p | 84.75p | 86.75p | 95785 |
24/03/2016 | 91.25p | 93.25p | 88.06p | 89.75p | 104007 |
23/03/2016 | 96.00p | 96.00p | 91.00p | 92.50p | 291954 |
22/03/2016 | 99.50p | 99.50p | 95.00p | 96.75p | 418852 |
21/03/2016 | 100.50p | 100.50p | 98.00p | 98.00p | 70631 |
18/03/2016 | 101.00p | 102.75p | 98.10p | 100.00p | 297930 |
17/03/2016 | 106.00p | 106.00p | 102.50p | 103.25p | 85019 |
16/03/2016 | 106.25p | 106.75p | 104.75p | 106.00p | 37471 |
15/03/2016 | 102.75p | 105.00p | 100.41p | 103.50p | 1568240 |
14/03/2016 | 104.50p | 104.50p | 101.25p | 102.25p | 74462 |
11/03/2016 | 104.00p | 105.88p | 100.25p | 104.00p | 125534 |
10/03/2016 | 107.00p | 107.00p | 103.00p | 105.00p | 108498 |
09/03/2016 | 107.00p | 107.00p | 104.12p | 105.75p | 129757 |
08/03/2016 | 105.50p | 107.00p | 103.50p | 105.50p | 153400 |
07/03/2016 | 105.75p | 106.50p | 103.94p | 106.25p | 98646 |
04/03/2016 | 101.75p | 106.00p | 99.87p | 105.75p | 120310 |
03/03/2016 | 98.75p | 101.00p | 97.25p | 100.75p | 230277 |
02/03/2016 | 101.75p | 101.75p | 96.95p | 99.00p | 88235 |
01/03/2016 | 98.00p | 99.50p | 96.00p | 96.00p | 25050 |
29/02/2016 | 99.50p | 101.75p | 96.25p | 98.00p | 44857 |
26/02/2016 | 96.00p | 98.75p | 96.00p | 97.50p | 34348 |
25/02/2016 | 99.00p | 101.25p | 96.11p | 97.50p | 409042 |
24/02/2016 | 102.00p | 102.00p | 96.25p | 96.25p | 20036 |
23/02/2016 | 96.75p | 101.31p | 96.21p | 100.25p | 158082 |
22/02/2016 | 96.00p | 100.00p | 95.36p | 97.75p | 165927 |
19/02/2016 | 88.50p | 96.00p | 85.50p | 95.75p | 218596 |
18/02/2016 | 87.00p | 89.14p | 85.70p | 88.75p | 38831 |
17/02/2016 | 85.00p | 90.00p | 85.00p | 88.00p | 73653 |
16/02/2016 | 86.25p | 87.50p | 84.58p | 85.50p | 27154 |
15/02/2016 | 87.50p | 88.00p | 85.00p | 87.00p | 56098 |
12/02/2016 | 81.50p | 87.50p | 81.50p | 85.50p | 99819 |
11/02/2016 | 80.00p | 84.00p | 80.00p | 83.00p | 152905 |
10/02/2016 | 82.25p | 83.75p | 81.00p | 83.00p | 47624 |
09/02/2016 | 81.00p | 82.75p | 80.00p | 81.00p | 172393 |
08/02/2016 | 90.00p | 91.00p | 81.00p | 81.00p | 97432 |
05/02/2016 | 86.75p | 90.50p | 76.63p | 88.00p | 95793 |
04/02/2016 | 84.25p | 88.00p | 84.25p | 87.00p | 132028 |
03/02/2016 | 82.50p | 84.75p | 81.25p | 82.75p | 119682 |
02/02/2016 | 86.00p | 86.00p | 83.00p | 83.00p | 115213 |
01/02/2016 | 85.00p | 86.00p | 82.79p | 84.00p | 129218 |
29/01/2016 | 83.00p | 86.00p | 82.00p | 83.00p | 101673 |
28/01/2016 | 79.50p | 88.20p | 79.50p | 85.00p | 317239 |
27/01/2016 | 82.00p | 82.00p | 80.00p | 80.00p | 103513 |
26/01/2016 | 78.50p | 82.88p | 78.50p | 81.50p | 168892 |
25/01/2016 | 82.50p | 83.25p | 79.25p | 79.25p | 100776 |
22/01/2016 | 73.25p | 81.50p | 72.25p | 81.50p | 408748 |
21/01/2016 | 66.00p | 72.50p | 64.63p | 72.50p | 263426 |
20/01/2016 | 70.00p | 70.00p | 63.00p | 64.25p | 237975 |
19/01/2016 | 71.00p | 73.00p | 67.75p | 67.75p | 268545 |
18/01/2016 | 72.00p | 72.50p | 68.25p | 68.75p | 208126 |
15/01/2016 | 77.00p | 77.00p | 70.00p | 71.50p | 225878 |
14/01/2016 | 75.00p | 76.00p | 74.00p | 74.00p | 184356 |
13/01/2016 | 75.00p | 77.25p | 74.90p | 76.50p | 273511 |
12/01/2016 | 69.00p | 76.75p | 69.00p | 73.00p | 524248 |
11/01/2016 | 70.00p | 75.23p | 67.50p | 71.25p | 1905819 |
08/01/2016 | 80.00p | 81.14p | 69.00p | 71.50p | 644697 |
07/01/2016 | 88.00p | 88.00p | 76.25p | 76.25p | 390300 |
06/01/2016 | 88.50p | 89.94p | 85.00p | 85.50p | 796952 |
05/01/2016 | 93.00p | 95.00p | 86.00p | 88.25p | 1320062 |
04/01/2016 | 95.25p | 98.00p | 95.00p | 96.00p | 135918 |
31/12/2015 | 100.00p | 100.00p | 96.25p | 99.50p | 10110 |
30/12/2015 | 100.00p | 100.00p | 96.00p | 97.25p | 65860 |
29/12/2015 | 98.00p | 100.00p | 96.25p | 98.75p | 103238 |
24/12/2015 | 98.00p | 98.25p | 96.00p | 98.25p | 60977 |
23/12/2015 | 90.00p | 98.00p | 90.00p | 97.50p | 185820 |
22/12/2015 | 94.75p | 94.75p | 92.00p | 94.00p | 452221 |
21/12/2015 | 96.75p | 97.00p | 91.87p | 96.00p | 89997 |
18/12/2015 | 91.00p | 96.25p | 91.00p | 94.00p | 497910 |
17/12/2015 | 93.00p | 94.25p | 91.25p | 91.75p | 560108 |
16/12/2015 | 91.00p | 97.50p | 90.75p | 93.25p | 401818 |
15/12/2015 | 96.00p | 96.00p | 90.94p | 91.50p | 245233 |
14/12/2015 | 100.00p | 100.00p | 95.00p | 95.50p | 211111 |
11/12/2015 | 99.50p | 99.50p | 96.12p | 96.25p | 117251 |
10/12/2015 | 100.00p | 100.00p | 98.25p | 99.25p | 203365 |
09/12/2015 | 101.75p | 101.75p | 94.75p | 100.00p | 422376 |
08/12/2015 | 100.00p | 103.75p | 96.00p | 99.00p | 360342 |
07/12/2015 | 106.00p | 107.00p | 101.66p | 104.00p | 191084 |
04/12/2015 | 108.00p | 110.00p | 103.25p | 104.50p | 288899 |
03/12/2015 | 105.00p | 111.00p | 105.00p | 108.25p | 692316 |
02/12/2015 | 109.50p | 109.50p | 107.25p | 109.00p | 128275 |
01/12/2015 | 108.00p | 111.00p | 105.50p | 108.50p | 333624 |
30/11/2015 | 107.75p | 111.50p | 106.50p | 107.00p | 787816 |
27/11/2015 | 108.75p | 110.00p | 107.75p | 108.50p | 544184 |
26/11/2015 | 108.00p | 109.75p | 103.25p | 107.25p | 214676 |
25/11/2015 | 109.00p | 111.06p | 107.00p | 108.00p | 59773 |
24/11/2015 | 104.00p | 111.75p | 104.00p | 108.00p | 159077 |
23/11/2015 | 103.50p | 108.00p | 103.50p | 107.25p | 45574 |
20/11/2015 | 106.25p | 108.50p | 106.00p | 107.00p | 26530 |
19/11/2015 | 107.00p | 110.00p | 105.15p | 107.25p | 64661 |
18/11/2015 | 106.50p | 108.75p | 104.25p | 106.25p | 80375 |
17/11/2015 | 100.00p | 108.06p | 98.75p | 107.25p | 374690 |
16/11/2015 | 105.00p | 105.00p | 97.94p | 99.00p | 281426 |
13/11/2015 | 105.00p | 105.38p | 100.75p | 101.25p | 150428 |
12/11/2015 | 109.75p | 112.13p | 106.50p | 107.50p | 260457 |
11/11/2015 | 105.75p | 111.00p | 105.75p | 108.50p | 310971 |
10/11/2015 | 111.25p | 113.00p | 106.25p | 108.00p | 129268 |
09/11/2015 | 114.00p | 114.00p | 109.84p | 111.25p | 51671 |
06/11/2015 | 120.00p | 120.00p | 108.69p | 114.25p | 206141 |
05/11/2015 | 123.00p | 123.00p | 113.50p | 114.25p | 174793 |
04/11/2015 | 125.00p | 126.75p | 117.00p | 119.00p | 335591 |
03/11/2015 | 120.00p | 122.50p | 115.70p | 122.00p | 163307 |
02/11/2015 | 114.25p | 122.10p | 114.25p | 116.75p | 141571 |
30/10/2015 | 119.00p | 122.50p | 118.50p | 120.00p | 74665 |
29/10/2015 | 120.00p | 120.00p | 112.50p | 116.00p | 215083 |
28/10/2015 | 120.00p | 120.00p | 115.75p | 118.00p | 258177 |
27/10/2015 | 124.00p | 124.00p | 116.00p | 117.00p | 96781 |
26/10/2015 | 122.50p | 122.50p | 119.50p | 121.75p | 159327 |
23/10/2015 | 117.00p | 123.06p | 117.00p | 121.00p | 113020 |
22/10/2015 | 117.75p | 120.00p | 116.50p | 120.00p | 157523 |
21/10/2015 | 116.00p | 119.75p | 115.25p | 116.75p | 52129 |
20/10/2015 | 124.00p | 124.00p | 117.00p | 119.00p | 102309 |
19/10/2015 | 124.00p | 124.25p | 118.00p | 121.75p | 75601 |
16/10/2015 | 125.00p | 129.00p | 123.00p | 123.00p | 134253 |
15/10/2015 | 132.00p | 132.00p | 125.75p | 126.00p | 78757 |
14/10/2015 | 132.00p | 133.25p | 128.75p | 129.50p | 193299 |
13/10/2015 | 136.50p | 136.50p | 133.25p | 133.50p | 85139 |
12/10/2015 | 133.00p | 138.25p | 133.00p | 134.75p | 155058 |
09/10/2015 | 138.00p | 139.25p | 133.50p | 137.00p | 694701 |
08/10/2015 | 138.50p | 139.50p | 136.25p | 138.25p | 244483 |
07/10/2015 | 127.50p | 142.00p | 127.50p | 139.25p | 307320 |
06/10/2015 | 126.50p | 134.50p | 124.75p | 134.25p | 109780 |
05/10/2015 | 120.00p | 127.00p | 120.00p | 126.50p | 198756 |
02/10/2015 | 118.25p | 119.50p | 117.00p | 118.50p | 161172 |
01/10/2015 | 114.50p | 118.50p | 114.50p | 118.50p | 707353 |
30/09/2015 | 118.00p | 118.00p | 113.00p | 114.00p | 223670 |
29/09/2015 | 112.25p | 114.25p | 111.00p | 113.75p | 163917 |
28/09/2015 | 112.50p | 113.50p | 110.50p | 111.50p | 63530 |
25/09/2015 | 115.00p | 118.25p | 111.50p | 114.00p | 129986 |
24/09/2015 | 121.25p | 121.25p | 113.45p | 113.75p | 191304 |
23/09/2015 | 122.75p | 124.25p | 119.00p | 119.50p | 110297 |
22/09/2015 | 128.00p | 128.00p | 121.25p | 123.00p | 179527 |
21/09/2015 | 126.00p | 129.75p | 123.25p | 124.00p | 100853 |
18/09/2015 | 133.00p | 133.00p | 124.50p | 128.00p | 350794 |
17/09/2015 | 128.00p | 130.25p | 128.00p | 130.00p | 38848 |
16/09/2015 | 124.75p | 130.75p | 121.75p | 128.50p | 114147 |
15/09/2015 | 122.00p | 126.75p | 118.25p | 126.50p | 491357 |
14/09/2015 | 124.00p | 128.00p | 120.00p | 120.50p | 145035 |
11/09/2015 | 125.00p | 127.87p | 122.25p | 122.75p | 47311 |
10/09/2015 | 128.25p | 131.69p | 125.50p | 126.25p | 210534 |
09/09/2015 | 137.00p | 143.00p | 127.25p | 129.50p | 404568 |
08/09/2015 | 140.00p | 145.00p | 137.50p | 139.25p | 294240 |
07/09/2015 | 145.00p | 145.00p | 138.00p | 140.00p | 332739 |
04/09/2015 | 138.00p | 143.00p | 136.00p | 141.00p | 739569 |
03/09/2015 | 135.25p | 139.75p | 132.75p | 138.00p | 303067 |
02/09/2015 | 129.75p | 135.00p | 129.25p | 133.75p | 524707 |
01/09/2015 | 128.25p | 133.00p | 126.25p | 129.75p | 225074 |
28/08/2015 | 127.00p | 135.00p | 127.00p | 132.75p | 129337 |
27/08/2015 | 125.00p | 133.50p | 122.25p | 133.50p | 506897 |
26/08/2015 | 114.25p | 129.25p | 114.25p | 129.25p | 321770 |
25/08/2015 | 110.50p | 119.75p | 108.60p | 117.50p | 429853 |
24/08/2015 | 117.00p | 117.00p | 110.50p | 112.00p | 240710 |
21/08/2015 | 124.00p | 124.00p | 113.90p | 119.00p | 690767 |
20/08/2015 | 127.00p | 127.00p | 120.68p | 123.00p | 157886 |
19/08/2015 | 125.50p | 126.50p | 123.00p | 123.00p | 324617 |
18/08/2015 | 127.00p | 128.50p | 122.25p | 126.00p | 428004 |
17/08/2015 | 129.50p | 130.99p | 128.00p | 128.75p | 155723 |
14/08/2015 | 134.50p | 134.50p | 126.00p | 130.50p | 727598 |
13/08/2015 | 139.00p | 139.00p | 132.50p | 133.25p | 107494 |
12/08/2015 | 133.75p | 136.50p | 131.50p | 133.00p | 352660 |
11/08/2015 | 143.00p | 143.00p | 133.75p | 134.00p | 116868 |
10/08/2015 | 141.25p | 141.32p | 138.25p | 139.25p | 157076 |
07/08/2015 | 142.00p | 147.00p | 142.00p | 142.75p | 78695 |
06/08/2015 | 144.00p | 144.75p | 140.00p | 143.50p | 101131 |
*Close Price adjusted for both dividends and splits