Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/11/2017 | 72.00p | 72.00p | 70.00p | 71.00p | 255369 |
09/11/2017 | 73.00p | 74.00p | 72.00p | 72.25p | 241023 |
08/11/2017 | 73.75p | 75.50p | 72.75p | 73.25p | 184369 |
07/11/2017 | 78.00p | 78.00p | 73.75p | 74.50p | 243101 |
06/11/2017 | 73.75p | 74.75p | 73.00p | 74.50p | 361029 |
03/11/2017 | 72.50p | 75.50p | 72.50p | 74.50p | 232871 |
02/11/2017 | 76.00p | 78.00p | 74.75p | 75.00p | 544855 |
01/11/2017 | 78.50p | 80.50p | 75.00p | 78.00p | 12987680 |
31/10/2017 | 78.50p | 80.50p | 78.50p | 79.25p | 2417530 |
30/10/2017 | 79.75p | 81.75p | 79.50p | 79.50p | 383994 |
27/10/2017 | 77.50p | 81.00p | 77.50p | 81.00p | 408332 |
26/10/2017 | 76.25p | 78.56p | 76.25p | 78.00p | 452004 |
25/10/2017 | 76.25p | 77.50p | 76.25p | 77.00p | 421763 |
24/10/2017 | 76.50p | 77.50p | 76.25p | 77.00p | 280662 |
23/10/2017 | 76.50p | 78.00p | 76.25p | 77.00p | 668601 |
20/10/2017 | 77.25p | 78.75p | 77.25p | 78.00p | 321953 |
19/10/2017 | 76.75p | 78.50p | 76.25p | 78.00p | 1108697 |
18/10/2017 | 73.00p | 79.50p | 72.89p | 78.50p | 2191720 |
17/10/2017 | 67.00p | 73.68p | 67.00p | 73.00p | 2168083 |
16/10/2017 | 63.75p | 68.75p | 63.50p | 67.00p | 555986 |
13/10/2017 | 64.75p | 66.50p | 64.25p | 66.50p | 935694 |
12/10/2017 | 65.75p | 67.50p | 64.25p | 64.50p | 830938 |
11/10/2017 | 68.00p | 69.25p | 66.50p | 66.50p | 322224 |
10/10/2017 | 65.50p | 68.50p | 65.50p | 68.00p | 2409856 |
09/10/2017 | 66.00p | 66.00p | 64.50p | 65.75p | 380979 |
06/10/2017 | 67.00p | 70.00p | 66.00p | 66.00p | 588967 |
05/10/2017 | 64.75p | 67.75p | 64.75p | 66.50p | 796300 |
04/10/2017 | 66.00p | 66.00p | 64.75p | 64.75p | 189895 |
03/10/2017 | 66.00p | 68.50p | 66.00p | 66.00p | 510034 |
02/10/2017 | 69.00p | 69.00p | 66.25p | 67.25p | 180925 |
29/09/2017 | 65.25p | 68.75p | 65.25p | 67.75p | 267917 |
28/09/2017 | 66.50p | 68.00p | 66.50p | 66.50p | 300911 |
27/09/2017 | 67.00p | 69.00p | 66.50p | 67.00p | 555019 |
26/09/2017 | 70.00p | 71.00p | 68.50p | 69.25p | 194990 |
25/09/2017 | 71.25p | 72.50p | 70.50p | 71.00p | 90374 |
22/09/2017 | 75.00p | 75.00p | 70.50p | 70.50p | 219555 |
21/09/2017 | 71.50p | 75.00p | 71.00p | 71.75p | 187642 |
20/09/2017 | 75.00p | 76.50p | 72.75p | 73.75p | 116061 |
19/09/2017 | 72.75p | 77.00p | 72.25p | 76.50p | 267694 |
18/09/2017 | 77.50p | 78.75p | 73.00p | 73.25p | 218509 |
15/09/2017 | 78.00p | 79.00p | 76.25p | 76.25p | 130733 |
14/09/2017 | 79.00p | 80.50p | 78.00p | 78.00p | 122337 |
13/09/2017 | 76.75p | 80.00p | 76.75p | 79.00p | 194109 |
12/09/2017 | 80.00p | 81.50p | 77.75p | 79.75p | 211553 |
11/09/2017 | 83.00p | 83.00p | 80.00p | 80.75p | 170581 |
08/09/2017 | 84.00p | 85.00p | 82.50p | 82.75p | 59292 |
07/09/2017 | 88.75p | 88.75p | 83.25p | 83.50p | 55775 |
06/09/2017 | 84.75p | 87.50p | 84.00p | 85.50p | 133235 |
05/09/2017 | 88.00p | 88.00p | 85.00p | 85.00p | 290969 |
04/09/2017 | 88.75p | 90.00p | 87.25p | 88.00p | 67333 |
01/09/2017 | 87.00p | 91.00p | 85.75p | 91.00p | 177382 |
31/08/2017 | 87.25p | 88.75p | 86.50p | 88.75p | 136442 |
30/08/2017 | 86.25p | 88.00p | 86.25p | 86.75p | 101122 |
29/08/2017 | 92.50p | 92.50p | 86.25p | 86.50p | 153748 |
25/08/2017 | 88.25p | 90.00p | 88.00p | 88.00p | 132596 |
24/08/2017 | 90.00p | 91.00p | 88.25p | 88.50p | 255866 |
23/08/2017 | 89.00p | 91.75p | 89.00p | 90.25p | 202584 |
22/08/2017 | 90.00p | 92.00p | 89.25p | 92.00p | 123212 |
21/08/2017 | 90.00p | 93.75p | 90.00p | 91.00p | 156865 |
18/08/2017 | 91.00p | 93.00p | 90.75p | 92.00p | 293659 |
17/08/2017 | 91.00p | 96.00p | 91.00p | 94.50p | 130410 |
16/08/2017 | 91.00p | 94.00p | 91.00p | 94.00p | 152254 |
15/08/2017 | 92.25p | 95.25p | 91.50p | 93.25p | 102780 |
14/08/2017 | 92.50p | 96.00p | 92.25p | 95.00p | 258269 |
11/08/2017 | 92.25p | 99.25p | 92.25p | 97.00p | 181770 |
10/08/2017 | 92.25p | 99.00p | 92.25p | 99.00p | 78343 |
09/08/2017 | 92.25p | 94.25p | 92.25p | 94.25p | 30330 |
08/08/2017 | 96.25p | 98.25p | 94.00p | 94.25p | 157304 |
07/08/2017 | 98.50p | 99.50p | 98.25p | 99.00p | 108548 |
04/08/2017 | 96.50p | 98.75p | 96.50p | 98.75p | 368378 |
03/08/2017 | 94.75p | 96.50p | 94.50p | 96.00p | 95426 |
02/08/2017 | 89.00p | 94.50p | 89.00p | 94.00p | 128570 |
01/08/2017 | 91.00p | 94.00p | 90.00p | 92.50p | 315882 |
31/07/2017 | 88.75p | 90.00p | 86.00p | 90.00p | 761180 |
28/07/2017 | 88.75p | 90.75p | 88.75p | 90.25p | 142500 |
27/07/2017 | 94.25p | 94.25p | 89.25p | 92.25p | 395749 |
26/07/2017 | 96.50p | 98.75p | 95.00p | 96.00p | 121530 |
25/07/2017 | 99.00p | 99.50p | 96.75p | 96.75p | 98521 |
24/07/2017 | 99.00p | 99.00p | 96.50p | 99.00p | 153969 |
21/07/2017 | 96.75p | 98.50p | 94.50p | 98.50p | 56509 |
20/07/2017 | 97.75p | 99.00p | 95.75p | 99.00p | 51390 |
19/07/2017 | 95.00p | 98.50p | 94.75p | 98.00p | 92865 |
18/07/2017 | 99.00p | 99.00p | 93.75p | 96.75p | 121302 |
17/07/2017 | 94.00p | 97.00p | 93.75p | 95.25p | 101155 |
14/07/2017 | 94.00p | 96.25p | 92.75p | 95.50p | 59501 |
13/07/2017 | 93.75p | 95.75p | 92.75p | 94.50p | 116246 |
12/07/2017 | 94.00p | 96.00p | 93.75p | 94.75p | 46531 |
11/07/2017 | 97.75p | 97.75p | 94.00p | 95.50p | 125767 |
10/07/2017 | 93.75p | 98.50p | 93.75p | 96.25p | 132233 |
07/07/2017 | 93.50p | 97.25p | 93.50p | 97.25p | 182451 |
06/07/2017 | 93.75p | 95.00p | 92.25p | 93.50p | 81272 |
05/07/2017 | 93.50p | 93.50p | 91.75p | 93.25p | 112714 |
04/07/2017 | 94.00p | 94.75p | 92.00p | 92.50p | 44264 |
03/07/2017 | 96.50p | 96.50p | 91.50p | 93.25p | 119930 |
30/06/2017 | 93.50p | 96.50p | 92.00p | 94.75p | 297781 |
29/06/2017 | 95.25p | 96.00p | 92.75p | 95.75p | 299424 |
28/06/2017 | 92.50p | 96.25p | 92.00p | 94.25p | 339914 |
27/06/2017 | 92.25p | 94.25p | 91.00p | 93.25p | 396639 |
26/06/2017 | 95.75p | 95.75p | 89.00p | 90.75p | 697926 |
23/06/2017 | 93.25p | 95.25p | 92.75p | 94.50p | 43560 |
22/06/2017 | 94.50p | 94.50p | 91.00p | 92.25p | 253680 |
21/06/2017 | 96.25p | 96.50p | 91.00p | 94.00p | 601299 |
20/06/2017 | 99.75p | 99.75p | 94.50p | 94.50p | 259736 |
19/06/2017 | 99.75p | 101.50p | 97.50p | 98.25p | 122232 |
16/06/2017 | 101.75p | 101.75p | 94.50p | 96.50p | 2815460 |
15/06/2017 | 103.00p | 103.00p | 97.50p | 98.00p | 490230 |
14/06/2017 | 101.00p | 101.75p | 97.50p | 100.50p | 264208 |
13/06/2017 | 102.75p | 102.75p | 98.25p | 99.00p | 164144 |
12/06/2017 | 100.50p | 102.75p | 98.46p | 99.50p | 324514 |
09/06/2017 | 104.25p | 105.00p | 96.50p | 98.25p | 969133 |
08/06/2017 | 109.00p | 109.00p | 103.50p | 103.50p | 275347 |
07/06/2017 | 108.25p | 109.00p | 107.00p | 107.00p | 155474 |
06/06/2017 | 112.00p | 112.50p | 106.75p | 107.00p | 465469 |
05/06/2017 | 115.00p | 115.00p | 110.56p | 112.00p | 115380 |
02/06/2017 | 108.00p | 112.25p | 108.00p | 112.00p | 1148217 |
01/06/2017 | 115.00p | 115.13p | 111.00p | 112.00p | 431566 |
31/05/2017 | 110.00p | 112.31p | 109.91p | 112.25p | 200818 |
30/05/2017 | 112.75p | 112.85p | 110.00p | 110.50p | 165843 |
26/05/2017 | 112.75p | 114.00p | 110.97p | 111.00p | 584740 |
25/05/2017 | 112.75p | 113.94p | 110.00p | 110.75p | 380158 |
24/05/2017 | 108.50p | 112.50p | 107.25p | 112.00p | 891132 |
23/05/2017 | 105.00p | 108.00p | 104.00p | 107.25p | 233893 |
22/05/2017 | 105.00p | 106.50p | 104.00p | 104.25p | 155106 |
19/05/2017 | 104.00p | 106.00p | 104.00p | 104.50p | 324141 |
18/05/2017 | 102.75p | 105.00p | 101.75p | 103.50p | 290679 |
17/05/2017 | 104.00p | 105.00p | 101.50p | 102.50p | 370167 |
16/05/2017 | 104.00p | 107.50p | 104.00p | 106.00p | 524290 |
15/05/2017 | 107.75p | 107.75p | 104.50p | 105.00p | 387218 |
12/05/2017 | 105.50p | 107.50p | 104.25p | 106.00p | 949183 |
11/05/2017 | 105.00p | 105.75p | 103.25p | 105.75p | 1546787 |
10/05/2017 | 99.25p | 105.25p | 99.25p | 103.25p | 685131 |
09/05/2017 | 103.00p | 103.00p | 98.50p | 102.25p | 269272 |
08/05/2017 | 100.00p | 102.25p | 98.00p | 100.00p | 231082 |
05/05/2017 | 99.75p | 100.25p | 96.75p | 98.50p | 233227 |
04/05/2017 | 103.75p | 103.75p | 99.00p | 100.75p | 130403 |
03/05/2017 | 102.00p | 102.48p | 98.25p | 100.25p | 143980 |
02/05/2017 | 106.00p | 106.00p | 99.00p | 101.25p | 438204 |
28/04/2017 | 102.00p | 106.00p | 102.00p | 102.50p | 227122 |
27/04/2017 | 106.00p | 106.00p | 102.00p | 102.50p | 339918 |
26/04/2017 | 104.75p | 106.00p | 103.25p | 104.00p | 192021 |
25/04/2017 | 102.00p | 106.07p | 102.00p | 105.25p | 663459 |
24/04/2017 | 103.50p | 105.00p | 102.00p | 104.50p | 468024 |
21/04/2017 | 102.25p | 104.75p | 102.25p | 103.50p | 895876 |
20/04/2017 | 102.00p | 105.00p | 102.00p | 104.00p | 484104 |
19/04/2017 | 102.00p | 106.50p | 101.39p | 105.00p | 461619 |
18/04/2017 | 97.00p | 102.25p | 97.00p | 101.25p | 356511 |
13/04/2017 | 102.00p | 102.00p | 99.50p | 100.75p | 164731 |
12/04/2017 | 100.75p | 102.00p | 99.00p | 100.75p | 166107 |
11/04/2017 | 97.00p | 102.00p | 97.00p | 100.25p | 275465 |
10/04/2017 | 100.25p | 101.50p | 97.25p | 99.00p | 170547 |
07/04/2017 | 95.00p | 101.00p | 95.00p | 100.00p | 192637 |
06/04/2017 | 97.00p | 99.50p | 96.59p | 99.50p | 621523 |
05/04/2017 | 100.75p | 100.75p | 98.00p | 98.25p | 207968 |
04/04/2017 | 100.25p | 100.33p | 96.75p | 98.00p | 416198 |
03/04/2017 | 99.00p | 99.29p | 96.00p | 96.25p | 404726 |
31/03/2017 | 99.00p | 99.00p | 95.00p | 96.25p | 265187 |
30/03/2017 | 95.00p | 97.48p | 95.00p | 95.00p | 280014 |
29/03/2017 | 96.00p | 97.50p | 95.25p | 95.25p | 166786 |
28/03/2017 | 93.00p | 99.27p | 93.00p | 98.50p | 1786149 |
27/03/2017 | 96.00p | 96.00p | 91.62p | 93.25p | 225588 |
24/03/2017 | 91.00p | 94.00p | 91.00p | 93.25p | 198820 |
23/03/2017 | 91.00p | 93.25p | 91.00p | 92.50p | 366519 |
22/03/2017 | 93.00p | 94.00p | 92.00p | 92.00p | 261717 |
21/03/2017 | 93.50p | 96.00p | 93.25p | 93.25p | 157191 |
20/03/2017 | 93.00p | 94.75p | 93.00p | 94.00p | 486470 |
17/03/2017 | 93.00p | 96.00p | 93.00p | 93.75p | 770717 |
16/03/2017 | 93.50p | 95.01p | 93.00p | 94.25p | 338795 |
15/03/2017 | 94.00p | 96.00p | 93.50p | 94.00p | 432258 |
14/03/2017 | 96.00p | 96.00p | 93.25p | 94.00p | 846819 |
13/03/2017 | 93.75p | 97.25p | 93.75p | 96.00p | 453422 |
10/03/2017 | 95.50p | 98.00p | 95.50p | 97.25p | 290782 |
09/03/2017 | 93.00p | 97.25p | 93.00p | 95.50p | 500436 |
08/03/2017 | 94.75p | 98.50p | 93.64p | 96.00p | 819548 |
07/03/2017 | 100.00p | 100.00p | 95.13p | 98.25p | 245283 |
06/03/2017 | 94.00p | 100.13p | 94.00p | 98.75p | 455389 |
03/03/2017 | 98.00p | 98.75p | 95.75p | 98.50p | 189119 |
02/03/2017 | 98.00p | 98.25p | 96.75p | 98.00p | 219442 |
01/03/2017 | 96.00p | 99.00p | 93.25p | 98.00p | 1480668 |
28/02/2017 | 100.00p | 100.00p | 95.75p | 95.75p | 312860 |
27/02/2017 | 94.50p | 97.25p | 94.50p | 95.75p | 186569 |
24/02/2017 | 100.00p | 100.00p | 96.75p | 98.50p | 177799 |
23/02/2017 | 101.00p | 101.00p | 94.75p | 98.25p | 322506 |
22/02/2017 | 97.50p | 99.50p | 94.75p | 99.00p | 526971 |
21/02/2017 | 98.00p | 98.00p | 93.75p | 94.50p | 706309 |
20/02/2017 | 96.75p | 98.75p | 95.75p | 97.00p | 335397 |
17/02/2017 | 100.00p | 100.25p | 98.00p | 98.25p | 351199 |
16/02/2017 | 102.75p | 102.75p | 98.00p | 99.00p | 315954 |
15/02/2017 | 97.50p | 101.25p | 97.25p | 98.00p | 465811 |
14/02/2017 | 102.00p | 102.00p | 99.25p | 100.25p | 243186 |
13/02/2017 | 103.50p | 103.50p | 100.75p | 101.75p | 282371 |
10/02/2017 | 96.00p | 102.75p | 96.00p | 100.25p | 749026 |
09/02/2017 | 98.25p | 99.50p | 95.50p | 98.50p | 512671 |
08/02/2017 | 98.00p | 99.37p | 96.25p | 98.00p | 691467 |
07/02/2017 | 91.75p | 97.50p | 91.75p | 97.00p | 782921 |
06/02/2017 | 98.00p | 98.00p | 93.00p | 96.25p | 309853 |
03/02/2017 | 98.25p | 98.25p | 92.75p | 94.25p | 369463 |
02/02/2017 | 93.00p | 97.00p | 93.00p | 94.00p | 281786 |
01/02/2017 | 97.50p | 98.50p | 95.00p | 96.50p | 728468 |
31/01/2017 | 98.00p | 99.75p | 95.75p | 97.00p | 535310 |
30/01/2017 | 97.00p | 99.50p | 93.75p | 99.50p | 1072492 |
*Close Price adjusted for both dividends and splits