Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/03/2017 | 90.25p | 93.00p | 89.50p | 93.00p | 5619806 |
10/03/2017 | 85.75p | 90.75p | 85.75p | 89.50p | 6166045 |
09/03/2017 | 86.00p | 88.36p | 85.00p | 86.75p | 2706918 |
08/03/2017 | 89.00p | 90.00p | 85.37p | 86.00p | 3368174 |
07/03/2017 | 89.50p | 89.50p | 86.63p | 88.50p | 3681237 |
06/03/2017 | 90.00p | 90.00p | 87.25p | 88.00p | 5280656 |
03/03/2017 | 89.75p | 91.25p | 88.75p | 90.00p | 3134723 |
02/03/2017 | 90.00p | 91.10p | 88.00p | 89.00p | 2884242 |
01/03/2017 | 91.00p | 91.75p | 88.00p | 88.75p | 3946690 |
28/02/2017 | 90.00p | 91.00p | 88.50p | 91.00p | 2894936 |
27/02/2017 | 90.50p | 91.00p | 87.67p | 89.00p | 3501488 |
24/02/2017 | 90.00p | 91.00p | 89.00p | 89.75p | 4961872 |
23/02/2017 | 89.00p | 90.00p | 87.11p | 89.25p | 2889250 |
22/02/2017 | 90.75p | 90.86p | 86.75p | 88.25p | 4381040 |
21/02/2017 | 89.00p | 91.60p | 87.00p | 90.50p | 5727888 |
20/02/2017 | 91.25p | 92.63p | 87.89p | 89.00p | 7693951 |
17/02/2017 | 94.50p | 94.98p | 90.00p | 93.50p | 5564518 |
16/02/2017 | 92.50p | 98.75p | 91.05p | 93.25p | 15639927 |
15/02/2017 | 85.75p | 93.75p | 85.23p | 92.75p | 15960116 |
14/02/2017 | 83.50p | 85.50p | 82.29p | 85.25p | 6124096 |
13/02/2017 | 83.25p | 84.50p | 81.19p | 82.75p | 4540356 |
10/02/2017 | 81.00p | 85.50p | 80.12p | 83.25p | 13321322 |
09/02/2017 | 82.00p | 82.00p | 80.00p | 82.00p | 5462062 |
08/02/2017 | 82.00p | 83.00p | 78.50p | 81.50p | 4663885 |
07/02/2017 | 80.50p | 83.00p | 79.75p | 82.00p | 9451739 |
06/02/2017 | 79.25p | 82.25p | 75.50p | 80.50p | 9080000 |
03/02/2017 | 85.25p | 86.50p | 77.75p | 77.75p | 15063539 |
02/02/2017 | 82.50p | 86.00p | 81.25p | 84.00p | 22154854 |
01/02/2017 | 73.00p | 82.00p | 71.28p | 80.00p | 22854816 |
31/01/2017 | 70.75p | 73.00p | 69.25p | 71.75p | 3590179 |
30/01/2017 | 73.25p | 73.25p | 70.98p | 71.50p | 5791297 |
27/01/2017 | 71.50p | 77.00p | 69.81p | 72.00p | 7053837 |
26/01/2017 | 67.00p | 70.77p | 66.00p | 70.25p | 6067761 |
25/01/2017 | 67.00p | 68.06p | 63.50p | 67.25p | 6737114 |
24/01/2017 | 69.00p | 69.80p | 66.39p | 67.00p | 5121603 |
23/01/2017 | 68.00p | 69.42p | 67.73p | 69.00p | 2746687 |
20/01/2017 | 70.75p | 71.00p | 65.25p | 68.25p | 6369639 |
19/01/2017 | 74.00p | 77.01p | 69.00p | 69.25p | 9556326 |
18/01/2017 | 73.00p | 74.00p | 70.00p | 70.00p | 4736991 |
17/01/2017 | 76.75p | 76.75p | 72.00p | 72.75p | 4793845 |
16/01/2017 | 73.50p | 75.50p | 72.00p | 73.00p | 2234282 |
13/01/2017 | 74.50p | 76.00p | 73.25p | 75.00p | 2291527 |
12/01/2017 | 72.25p | 75.61p | 72.25p | 74.50p | 3678735 |
11/01/2017 | 73.00p | 75.84p | 71.75p | 73.50p | 4653990 |
10/01/2017 | 75.25p | 77.82p | 73.00p | 74.75p | 4526998 |
09/01/2017 | 78.00p | 80.00p | 75.50p | 75.75p | 6224807 |
06/01/2017 | 77.75p | 79.05p | 76.00p | 78.75p | 4555380 |
05/01/2017 | 75.25p | 78.00p | 75.25p | 77.00p | 3110131 |
04/01/2017 | 76.00p | 76.25p | 74.52p | 75.75p | 2425048 |
03/01/2017 | 74.75p | 75.50p | 73.50p | 75.25p | 3563356 |
30/12/2016 | 73.75p | 74.75p | 72.00p | 74.00p | 1470686 |
29/12/2016 | 72.25p | 73.31p | 71.50p | 73.00p | 1007432 |
28/12/2016 | 71.00p | 73.50p | 70.25p | 72.75p | 3691333 |
23/12/2016 | 73.00p | 73.00p | 71.25p | 71.75p | 1118939 |
22/12/2016 | 70.75p | 72.75p | 70.00p | 71.50p | 2026917 |
21/12/2016 | 69.75p | 70.96p | 69.00p | 70.50p | 3246525 |
20/12/2016 | 71.00p | 72.47p | 67.74p | 69.50p | 3513160 |
19/12/2016 | 72.00p | 73.50p | 70.00p | 71.00p | 4342664 |
16/12/2016 | 67.00p | 73.00p | 63.50p | 71.25p | 12686658 |
15/12/2016 | 73.00p | 73.22p | 65.25p | 68.50p | 8490912 |
14/12/2016 | 73.00p | 73.00p | 70.50p | 71.50p | 1632293 |
13/12/2016 | 72.75p | 73.00p | 70.25p | 72.25p | 2819846 |
12/12/2016 | 74.75p | 74.75p | 71.60p | 72.00p | 2591727 |
09/12/2016 | 74.00p | 74.00p | 71.25p | 73.25p | 2032628 |
08/12/2016 | 71.25p | 73.31p | 70.00p | 72.50p | 4404430 |
07/12/2016 | 73.75p | 73.75p | 71.00p | 71.75p | 3890419 |
06/12/2016 | 73.50p | 75.00p | 71.50p | 72.75p | 2730831 |
05/12/2016 | 76.00p | 76.00p | 72.95p | 74.00p | 1707801 |
02/12/2016 | 77.25p | 78.50p | 73.50p | 76.00p | 1888343 |
01/12/2016 | 74.00p | 79.66p | 73.19p | 77.25p | 4018600 |
30/11/2016 | 73.00p | 75.25p | 71.25p | 74.00p | 16750577 |
29/11/2016 | 76.00p | 79.75p | 69.00p | 73.25p | 6261035 |
28/11/2016 | 80.25p | 80.82p | 73.40p | 76.00p | 9463002 |
25/11/2016 | 85.00p | 85.00p | 79.23p | 80.25p | 4474284 |
24/11/2016 | 83.00p | 84.17p | 79.50p | 81.50p | 6809375 |
23/11/2016 | 86.00p | 86.00p | 79.46p | 81.50p | 6147693 |
22/11/2016 | 85.00p | 86.00p | 82.15p | 83.75p | 3125144 |
21/11/2016 | 84.75p | 86.25p | 82.80p | 84.75p | 3113610 |
18/11/2016 | 85.00p | 86.00p | 83.25p | 84.75p | 2458378 |
17/11/2016 | 81.00p | 87.00p | 81.00p | 84.00p | 3177446 |
16/11/2016 | 80.00p | 84.50p | 80.00p | 84.00p | 2865208 |
15/11/2016 | 78.25p | 82.50p | 78.25p | 82.50p | 5397072 |
14/11/2016 | 78.00p | 79.00p | 75.50p | 79.00p | 3055552 |
11/11/2016 | 75.00p | 78.00p | 73.00p | 76.50p | 2431615 |
10/11/2016 | 73.25p | 77.00p | 73.25p | 76.25p | 3149349 |
09/11/2016 | 70.75p | 76.94p | 66.60p | 75.50p | 4922445 |
08/11/2016 | 77.00p | 77.00p | 72.00p | 74.00p | 2241407 |
07/11/2016 | 74.50p | 76.80p | 67.09p | 74.00p | 7681652 |
04/11/2016 | 78.00p | 80.00p | 75.00p | 76.25p | 5870973 |
03/11/2016 | 82.00p | 82.50p | 78.25p | 79.00p | 2719131 |
02/11/2016 | 81.00p | 87.50p | 78.22p | 82.00p | 13431499 |
01/11/2016 | 78.75p | 79.25p | 72.00p | 79.25p | 9192316 |
31/10/2016 | 81.25p | 81.25p | 76.75p | 78.75p | 4006823 |
28/10/2016 | 82.50p | 83.00p | 80.00p | 81.75p | 2826110 |
27/10/2016 | 81.00p | 83.00p | 80.00p | 81.50p | 2863297 |
26/10/2016 | 84.25p | 84.25p | 81.38p | 82.75p | 3038763 |
25/10/2016 | 85.00p | 85.00p | 82.93p | 84.00p | 3820844 |
24/10/2016 | 84.50p | 85.00p | 82.63p | 84.00p | 4893446 |
21/10/2016 | 82.75p | 84.25p | 81.91p | 84.00p | 2665040 |
20/10/2016 | 85.00p | 85.00p | 82.05p | 83.25p | 2192047 |
19/10/2016 | 83.00p | 85.00p | 81.25p | 84.50p | 2622635 |
18/10/2016 | 85.00p | 87.00p | 83.94p | 84.75p | 3000733 |
17/10/2016 | 84.00p | 88.00p | 82.25p | 85.00p | 7101856 |
14/10/2016 | 80.25p | 84.50p | 80.25p | 83.75p | 2876369 |
13/10/2016 | 81.25p | 84.75p | 80.36p | 82.50p | 2528172 |
12/10/2016 | 81.50p | 85.75p | 81.50p | 82.75p | 2584944 |
11/10/2016 | 81.50p | 86.00p | 81.50p | 84.00p | 3390488 |
10/10/2016 | 84.25p | 89.75p | 82.00p | 85.00p | 5420009 |
07/10/2016 | 88.00p | 93.00p | 81.56p | 87.50p | 13182263 |
06/10/2016 | 88.00p | 91.00p | 86.98p | 89.00p | 3113003 |
05/10/2016 | 90.25p | 93.09p | 86.48p | 88.00p | 5153893 |
04/10/2016 | 86.25p | 92.75p | 86.25p | 92.75p | 3052517 |
03/10/2016 | 86.25p | 91.00p | 86.25p | 88.25p | 3045534 |
30/09/2016 | 86.00p | 90.50p | 85.91p | 88.50p | 4160130 |
29/09/2016 | 89.00p | 89.25p | 85.00p | 88.50p | 2376628 |
28/09/2016 | 84.00p | 89.00p | 83.75p | 87.00p | 4063335 |
27/09/2016 | 86.00p | 89.00p | 84.00p | 87.00p | 2451570 |
26/09/2016 | 90.50p | 91.50p | 82.00p | 88.00p | 5541038 |
23/09/2016 | 77.00p | 90.94p | 76.12p | 89.50p | 11390152 |
22/09/2016 | 85.00p | 85.00p | 72.62p | 78.75p | 16354473 |
21/09/2016 | 92.25p | 94.00p | 67.50p | 84.50p | 34680264 |
20/09/2016 | 97.00p | 98.00p | 92.50p | 92.50p | 5880128 |
19/09/2016 | 91.00p | 98.00p | 91.00p | 97.00p | 5619748 |
16/09/2016 | 94.00p | 94.75p | 89.83p | 91.50p | 6694805 |
15/09/2016 | 95.25p | 97.00p | 89.00p | 94.25p | 8375466 |
14/09/2016 | 93.50p | 102.00p | 87.25p | 97.00p | 22735782 |
13/09/2016 | 85.00p | 94.00p | 82.30p | 94.00p | 15207040 |
12/09/2016 | 80.00p | 86.91p | 77.25p | 83.38p | 8567185 |
09/09/2016 | 77.50p | 80.75p | 77.00p | 80.00p | 6871014 |
08/09/2016 | 76.50p | 81.00p | 75.60p | 77.38p | 11307370 |
07/09/2016 | 70.25p | 77.00p | 70.00p | 76.00p | 10580209 |
06/09/2016 | 68.25p | 71.00p | 67.00p | 70.25p | 5929315 |
05/09/2016 | 66.50p | 70.50p | 66.40p | 68.25p | 5913698 |
02/09/2016 | 67.50p | 71.50p | 65.22p | 66.50p | 14714330 |
01/09/2016 | 62.00p | 67.90p | 62.00p | 66.75p | 6474707 |
31/08/2016 | 63.25p | 63.92p | 60.00p | 62.00p | 5123558 |
30/08/2016 | 63.25p | 66.00p | 62.50p | 62.50p | 7136180 |
26/08/2016 | 68.50p | 69.99p | 62.01p | 63.25p | 10208470 |
25/08/2016 | 61.00p | 66.65p | 59.05p | 66.25p | 9583831 |
24/08/2016 | 57.50p | 62.40p | 57.20p | 61.00p | 8687545 |
23/08/2016 | 56.75p | 57.99p | 55.00p | 57.25p | 3078740 |
22/08/2016 | 55.75p | 59.10p | 55.00p | 56.75p | 5417811 |
19/08/2016 | 53.75p | 57.00p | 53.50p | 55.87p | 5382621 |
18/08/2016 | 53.00p | 55.00p | 52.02p | 54.25p | 3381023 |
17/08/2016 | 53.75p | 54.90p | 51.29p | 53.25p | 3531778 |
16/08/2016 | 54.00p | 54.69p | 49.00p | 53.75p | 4048849 |
15/08/2016 | 55.50p | 56.90p | 53.00p | 54.00p | 2384123 |
12/08/2016 | 55.75p | 58.35p | 54.50p | 55.50p | 5071002 |
11/08/2016 | 53.50p | 58.80p | 53.50p | 55.25p | 5963693 |
10/08/2016 | 53.50p | 55.25p | 47.15p | 53.50p | 14024937 |
09/08/2016 | 57.50p | 60.50p | 50.00p | 53.50p | 18889928 |
08/08/2016 | 64.00p | 68.86p | 58.75p | 59.50p | 24724006 |
05/08/2016 | 56.00p | 60.00p | 55.85p | 59.75p | 6656843 |
04/08/2016 | 54.00p | 58.30p | 52.00p | 56.00p | 7936068 |
03/08/2016 | 56.00p | 56.44p | 51.00p | 53.50p | 5708178 |
02/08/2016 | 58.00p | 61.50p | 52.00p | 54.87p | 13998522 |
01/08/2016 | 49.25p | 62.00p | 47.50p | 57.50p | 27500428 |
29/07/2016 | 41.25p | 48.33p | 38.12p | 47.50p | 14122333 |
28/07/2016 | 42.00p | 43.60p | 37.50p | 40.75p | 7729329 |
27/07/2016 | 44.00p | 45.99p | 41.50p | 42.00p | 5879137 |
26/07/2016 | 39.88p | 44.60p | 39.68p | 42.50p | 6203108 |
25/07/2016 | 38.75p | 40.25p | 38.08p | 39.88p | 4972892 |
22/07/2016 | 39.38p | 40.25p | 38.13p | 38.75p | 3953775 |
21/07/2016 | 41.25p | 41.50p | 38.00p | 39.50p | 4604917 |
20/07/2016 | 41.50p | 43.10p | 37.10p | 40.13p | 11994683 |
19/07/2016 | 36.00p | 40.97p | 35.53p | 40.75p | 12867647 |
18/07/2016 | 33.25p | 39.30p | 33.25p | 36.00p | 23264316 |
15/07/2016 | 29.25p | 34.00p | 28.50p | 33.25p | 10216894 |
14/07/2016 | 29.00p | 31.49p | 27.50p | 29.50p | 6211146 |
13/07/2016 | 27.00p | 29.50p | 26.71p | 29.00p | 3360496 |
12/07/2016 | 28.87p | 29.33p | 26.01p | 27.00p | 6501573 |
11/07/2016 | 25.00p | 29.40p | 24.33p | 28.87p | 13770732 |
08/07/2016 | 22.75p | 25.00p | 22.75p | 24.12p | 11923943 |
07/07/2016 | 20.50p | 23.00p | 20.50p | 22.75p | 6492732 |
06/07/2016 | 21.25p | 21.35p | 19.00p | 20.25p | 4427353 |
05/07/2016 | 20.38p | 21.45p | 20.25p | 21.25p | 3741464 |
04/07/2016 | 19.50p | 20.63p | 19.41p | 20.38p | 8205536 |
01/07/2016 | 17.00p | 19.75p | 17.00p | 19.50p | 4289643 |
30/06/2016 | 16.37p | 17.25p | 16.25p | 17.13p | 2081557 |
29/06/2016 | 16.75p | 16.88p | 16.28p | 16.37p | 575625 |
28/06/2016 | 16.75p | 17.25p | 16.52p | 16.75p | 1732468 |
27/06/2016 | 16.50p | 17.50p | 16.50p | 16.75p | 1952859 |
24/06/2016 | 16.25p | 17.20p | 15.52p | 16.88p | 2084024 |
23/06/2016 | 16.88p | 17.00p | 16.70p | 16.75p | 965299 |
22/06/2016 | 16.88p | 17.10p | 16.60p | 16.88p | 1158464 |
21/06/2016 | 16.88p | 17.15p | 16.63p | 16.88p | 1444899 |
20/06/2016 | 16.75p | 17.28p | 16.50p | 16.88p | 3996202 |
17/06/2016 | 16.37p | 16.75p | 16.34p | 16.37p | 829873 |
16/06/2016 | 16.50p | 16.70p | 16.25p | 16.37p | 913455 |
15/06/2016 | 16.75p | 16.89p | 16.25p | 16.50p | 700173 |
14/06/2016 | 16.88p | 17.00p | 16.50p | 16.75p | 1252741 |
13/06/2016 | 16.75p | 17.00p | 16.50p | 16.88p | 821682 |
10/06/2016 | 16.37p | 16.97p | 16.00p | 16.75p | 1192942 |
09/06/2016 | 16.25p | 16.49p | 16.00p | 16.37p | 3013231 |
08/06/2016 | 16.25p | 16.50p | 16.00p | 16.25p | 1463744 |
07/06/2016 | 15.88p | 16.37p | 15.87p | 16.37p | 3917349 |
06/06/2016 | 16.75p | 16.75p | 15.85p | 15.88p | 1912947 |
03/06/2016 | 16.88p | 16.99p | 16.50p | 16.75p | 627613 |
02/06/2016 | 16.75p | 18.00p | 16.60p | 16.88p | 4965925 |
01/06/2016 | 16.37p | 16.75p | 16.15p | 16.75p | 605429 |
*Close Price adjusted for both dividends and splits