Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/12/2017 | 70.50p | 70.90p | 70.50p | 70.50p | 231 |
30/11/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
29/11/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
28/11/2017 | 70.50p | 71.00p | 70.50p | 70.50p | 3843 |
27/11/2017 | 71.00p | 71.00p | 70.25p | 70.50p | 148596 |
24/11/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
23/11/2017 | 73.50p | 73.50p | 70.55p | 71.00p | 7100 |
22/11/2017 | 73.00p | 75.00p | 73.00p | 73.50p | 10385 |
21/11/2017 | 73.00p | 74.00p | 73.00p | 73.00p | 2296 |
20/11/2017 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
17/11/2017 | 73.00p | 74.00p | 73.00p | 73.00p | 13182 |
16/11/2017 | 73.00p | 74.00p | 73.00p | 73.00p | 6067 |
15/11/2017 | 72.50p | 74.00p | 72.50p | 73.00p | 8623 |
14/11/2017 | 72.50p | 74.00p | 72.50p | 72.50p | 2000 |
13/11/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
10/11/2017 | 72.50p | 72.53p | 72.50p | 72.50p | 5658 |
09/11/2017 | 72.50p | 74.90p | 72.50p | 72.50p | 26551 |
08/11/2017 | 72.50p | 73.95p | 72.00p | 72.50p | 18714 |
07/11/2017 | 72.50p | 74.00p | 72.00p | 72.50p | 14215 |
06/11/2017 | 72.50p | 74.00p | 72.50p | 72.50p | 5839 |
03/11/2017 | 72.50p | 73.95p | 71.33p | 72.50p | 48810 |
02/11/2017 | 72.25p | 73.50p | 72.25p | 72.50p | 659 |
01/11/2017 | 72.25p | 73.50p | 71.25p | 72.25p | 6510 |
31/10/2017 | 72.25p | 72.25p | 71.25p | 72.25p | 7000 |
30/10/2017 | 71.50p | 74.00p | 71.50p | 72.25p | 27260 |
27/10/2017 | 72.00p | 72.50p | 71.00p | 72.00p | 10747 |
26/10/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
25/10/2017 | 72.00p | 72.60p | 72.00p | 72.00p | 2038 |
24/10/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
23/10/2017 | 72.25p | 72.25p | 71.00p | 72.00p | 28000 |
20/10/2017 | 72.25p | 72.75p | 72.25p | 72.25p | 2722 |
19/10/2017 | 72.25p | 72.25p | 71.00p | 72.25p | 300 |
18/10/2017 | 72.00p | 72.75p | 72.00p | 72.25p | 20936 |
17/10/2017 | 72.00p | 72.00p | 70.95p | 72.00p | 1000 |
16/10/2017 | 72.00p | 72.90p | 71.00p | 72.00p | 40271 |
13/10/2017 | 72.00p | 72.00p | 72.00p | 72.00p | 4610 |
12/10/2017 | 71.50p | 72.00p | 71.50p | 72.00p | 0 |
11/10/2017 | 71.25p | 71.50p | 71.25p | 71.50p | 9200 |
10/10/2017 | 71.00p | 71.25p | 71.00p | 71.25p | 26130 |
09/10/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 7492 |
06/10/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
05/10/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
04/10/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 5000 |
03/10/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 3468 |
02/10/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
29/09/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 5000 |
28/09/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 13500 |
27/09/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 15000 |
26/09/2017 | 70.50p | 71.00p | 70.50p | 71.00p | 8119 |
25/09/2017 | 69.50p | 70.50p | 69.50p | 70.50p | 9607 |
22/09/2017 | 69.00p | 69.50p | 69.00p | 69.50p | 15840 |
21/09/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 4173 |
20/09/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
19/09/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
18/09/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
15/09/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
14/09/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 2012 |
13/09/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 4964 |
12/09/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
11/09/2017 | 69.00p | 69.50p | 68.50p | 69.00p | 37000 |
08/09/2017 | 69.50p | 69.50p | 69.00p | 69.00p | 35410 |
07/09/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 12000 |
06/09/2017 | 69.00p | 69.50p | 69.00p | 69.50p | 5000 |
05/09/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 3800 |
04/09/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
01/09/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 3500 |
31/08/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
30/08/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
29/08/2017 | 69.00p | 69.00p | 68.50p | 69.00p | 7599 |
25/08/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 502 |
24/08/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
23/08/2017 | 70.00p | 70.00p | 69.00p | 69.00p | 6303 |
22/08/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
21/08/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
18/08/2017 | 71.00p | 71.00p | 70.00p | 70.00p | 20800 |
17/08/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
16/08/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 273 |
15/08/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
14/08/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
11/08/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 2877 |
10/08/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
09/08/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 2051 |
08/08/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 10727 |
07/08/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 8416 |
04/08/2017 | 71.00p | 71.00p | 71.00p | 71.00p | 349 |
03/08/2017 | 70.00p | 71.00p | 70.00p | 71.00p | 55593 |
02/08/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
01/08/2017 | 69.50p | 70.00p | 69.50p | 70.00p | 8391 |
31/07/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 7110 |
28/07/2017 | 68.50p | 69.50p | 68.50p | 69.50p | 38505 |
27/07/2017 | 68.00p | 68.50p | 68.00p | 68.50p | 30000 |
26/07/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 7000 |
25/07/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 17886 |
24/07/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 16100 |
21/07/2017 | 68.50p | 68.50p | 68.00p | 68.00p | 10221 |
20/07/2017 | 69.50p | 69.50p | 68.50p | 68.50p | 20000 |
19/07/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
18/07/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
17/07/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 2000 |
14/07/2017 | 69.50p | 70.00p | 69.50p | 69.50p | 22759 |
13/07/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 40021 |
12/07/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 4000 |
11/07/2017 | 68.50p | 69.50p | 68.50p | 69.50p | 11194 |
10/07/2017 | 68.00p | 68.50p | 68.00p | 68.50p | 4271 |
07/07/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 11695 |
06/07/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 3000 |
05/07/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
04/07/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 24935 |
03/07/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 6158 |
30/06/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 28191 |
29/06/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 16495 |
28/06/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 3525 |
27/06/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
26/06/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 1700 |
23/06/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 4149 |
22/06/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
21/06/2017 | 68.50p | 68.50p | 68.00p | 68.00p | 0 |
20/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
19/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
16/06/2017 | 68.50p | 69.75p | 67.10p | 68.50p | 6599 |
15/06/2017 | 68.50p | 69.75p | 68.50p | 68.50p | 2500 |
14/06/2017 | 68.50p | 69.75p | 67.10p | 68.50p | 5528 |
13/06/2017 | 68.50p | 69.75p | 68.50p | 68.50p | 9475 |
12/06/2017 | 69.00p | 70.25p | 67.00p | 68.50p | 29511 |
09/06/2017 | 69.00p | 70.25p | 68.50p | 69.00p | 6900 |
08/06/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
07/06/2017 | 70.00p | 71.45p | 68.00p | 69.00p | 14246 |
06/06/2017 | 72.50p | 73.87p | 70.00p | 70.00p | 23965 |
05/06/2017 | 72.50p | 76.50p | 72.00p | 72.50p | 90330 |
02/06/2017 | 74.50p | 76.00p | 72.50p | 72.50p | 34448 |
01/06/2017 | 74.50p | 76.50p | 73.70p | 74.50p | 41972 |
31/05/2017 | 83.50p | 85.50p | 81.20p | 82.50p | 93905 |
30/05/2017 | 83.50p | 86.50p | 82.20p | 83.50p | 83984 |
26/05/2017 | 83.00p | 85.00p | 82.20p | 83.50p | 15400 |
25/05/2017 | 81.50p | 84.50p | 80.66p | 83.00p | 75510 |
24/05/2017 | 81.00p | 84.50p | 80.66p | 81.50p | 70430 |
23/05/2017 | 81.00p | 81.00p | 79.65p | 81.00p | 9598 |
22/05/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
19/05/2017 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
18/05/2017 | 81.00p | 81.00p | 79.65p | 81.00p | 502 |
17/05/2017 | 81.00p | 82.50p | 80.15p | 81.00p | 17000 |
16/05/2017 | 78.50p | 83.00p | 77.16p | 81.00p | 29302 |
15/05/2017 | 77.50p | 79.00p | 77.16p | 78.50p | 22000 |
12/05/2017 | 78.50p | 79.00p | 76.66p | 77.50p | 65906 |
11/05/2017 | 78.50p | 80.50p | 78.50p | 78.50p | 12345 |
10/05/2017 | 78.50p | 80.00p | 77.00p | 78.50p | 40534 |
09/05/2017 | 78.50p | 80.00p | 77.00p | 78.50p | 7300 |
08/05/2017 | 78.00p | 80.00p | 77.00p | 78.50p | 35720 |
05/05/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
04/05/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
03/05/2017 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
02/05/2017 | 78.00p | 79.50p | 76.50p | 78.00p | 7568 |
28/04/2017 | 77.50p | 80.00p | 76.00p | 78.00p | 36000 |
27/04/2017 | 77.50p | 77.50p | 76.00p | 77.50p | 2000 |
26/04/2017 | 77.50p | 79.00p | 77.50p | 77.50p | 6328 |
25/04/2017 | 77.50p | 79.00p | 77.50p | 77.50p | 8989 |
24/04/2017 | 77.50p | 79.00p | 76.00p | 77.50p | 18568 |
21/04/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
20/04/2017 | 77.50p | 79.00p | 77.50p | 77.50p | 8250 |
19/04/2017 | 77.50p | 79.00p | 76.25p | 77.50p | 8250 |
18/04/2017 | 77.50p | 79.00p | 77.50p | 77.50p | 1003 |
13/04/2017 | 77.00p | 78.50p | 77.00p | 77.50p | 12625 |
12/04/2017 | 77.00p | 78.50p | 77.00p | 77.00p | 2000 |
11/04/2017 | 76.50p | 78.00p | 76.50p | 77.00p | 27260 |
10/04/2017 | 76.50p | 78.00p | 76.50p | 76.50p | 750 |
07/04/2017 | 77.00p | 78.50p | 75.50p | 76.50p | 17500 |
06/04/2017 | 77.00p | 78.50p | 77.00p | 77.00p | 14093 |
05/04/2017 | 76.50p | 78.00p | 76.50p | 77.00p | 5000 |
04/04/2017 | 76.50p | 76.50p | 75.00p | 76.50p | 3889 |
03/04/2017 | 75.50p | 77.00p | 75.50p | 76.50p | 12914 |
31/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
30/03/2017 | 75.50p | 77.00p | 75.50p | 75.50p | 5419 |
29/03/2017 | 75.50p | 77.00p | 74.00p | 75.50p | 44449 |
28/03/2017 | 74.50p | 76.00p | 74.50p | 75.50p | 21000 |
27/03/2017 | 74.50p | 75.00p | 74.50p | 74.50p | 2400 |
24/03/2017 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
23/03/2017 | 74.50p | 76.00p | 74.50p | 74.50p | 2000 |
22/03/2017 | 74.50p | 76.00p | 73.25p | 74.50p | 25135 |
21/03/2017 | 74.50p | 76.00p | 73.25p | 74.50p | 4334 |
20/03/2017 | 74.50p | 78.00p | 73.12p | 74.50p | 71920 |
17/03/2017 | 75.50p | 76.00p | 74.25p | 74.50p | 15000 |
16/03/2017 | 76.50p | 78.00p | 74.25p | 75.50p | 21766 |
15/03/2017 | 76.50p | 78.00p | 76.50p | 76.50p | 7000 |
14/03/2017 | 76.50p | 76.50p | 75.00p | 76.50p | 2500 |
13/03/2017 | 76.50p | 78.00p | 75.00p | 76.50p | 10514 |
10/03/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
09/03/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
08/03/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
07/03/2017 | 76.50p | 78.00p | 75.00p | 76.50p | 22543 |
06/03/2017 | 76.50p | 78.00p | 76.50p | 76.50p | 6575 |
03/03/2017 | 78.50p | 78.50p | 76.50p | 76.50p | 31056 |
02/03/2017 | 78.50p | 80.00p | 77.50p | 78.50p | 6243 |
01/03/2017 | 78.50p | 80.00p | 77.15p | 78.50p | 11461 |
28/02/2017 | 78.50p | 80.00p | 77.75p | 78.50p | 23755 |
27/02/2017 | 78.50p | 78.50p | 78.00p | 78.50p | 76 |
24/02/2017 | 79.00p | 80.00p | 77.15p | 78.50p | 40373 |
23/02/2017 | 78.50p | 79.00p | 78.50p | 79.00p | 15543 |
22/02/2017 | 77.75p | 79.00p | 77.75p | 78.50p | 20189 |
21/02/2017 | 78.50p | 79.50p | 77.75p | 77.75p | 3757 |
20/02/2017 | 78.50p | 79.50p | 78.24p | 78.50p | 38453 |
*Close Price adjusted for both dividends and splits