Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2016 | 53.97p | 56.11p | 53.97p | 55.76p | 1523085 |
30/06/2016 | 55.27p | 55.27p | 54.02p | 54.52p | 2227517 |
29/06/2016 | 52.48p | 54.87p | 51.93p | 54.67p | 2408628 |
28/06/2016 | 50.34p | 51.78p | 50.14p | 51.78p | 6514523 |
27/06/2016 | 52.33p | 53.33p | 47.88p | 49.23p | 4761685 |
24/06/2016 | 55.27p | 55.27p | 52.33p | 52.43p | 7006558 |
23/06/2016 | 55.96p | 59.25p | 55.96p | 59.25p | 1520518 |
22/06/2016 | 55.91p | 57.51p | 55.91p | 57.51p | 4165073 |
21/06/2016 | 55.47p | 57.41p | 55.47p | 57.16p | 3741309 |
20/06/2016 | 54.82p | 56.91p | 54.82p | 56.56p | 8560202 |
17/06/2016 | 53.52p | 55.12p | 53.37p | 54.27p | 5324554 |
16/06/2016 | 54.42p | 55.76p | 53.47p | 53.72p | 2830176 |
15/06/2016 | 56.01p | 56.01p | 54.57p | 55.37p | 3082392 |
14/06/2016 | 54.97p | 55.91p | 54.77p | 55.71p | 1505710 |
13/06/2016 | 57.06p | 57.06p | 55.52p | 55.71p | 1514666 |
10/06/2016 | 55.62p | 57.01p | 55.62p | 56.66p | 9695355 |
09/06/2016 | 56.96p | 57.21p | 56.36p | 57.21p | 791608 |
08/06/2016 | 56.96p | 56.96p | 56.06p | 56.51p | 681640 |
07/06/2016 | 55.47p | 56.71p | 55.47p | 56.21p | 932840 |
06/06/2016 | 56.51p | 56.56p | 55.22p | 56.16p | 1643258 |
03/06/2016 | 55.02p | 56.06p | 55.02p | 55.71p | 818209 |
02/06/2016 | 55.17p | 56.51p | 55.17p | 55.81p | 2287432 |
01/06/2016 | 55.62p | 56.21p | 55.27p | 55.67p | 1168442 |
31/05/2016 | 56.26p | 57.01p | 55.52p | 55.86p | 4485340 |
27/05/2016 | 55.86p | 57.06p | 55.86p | 56.56p | 1728425 |
26/05/2016 | 57.21p | 57.36p | 56.66p | 57.01p | 594713 |
25/05/2016 | 56.16p | 57.21p | 55.86p | 56.81p | 4935996 |
24/05/2016 | 57.66p | 57.66p | 56.41p | 56.76p | 872722 |
23/05/2016 | 56.46p | 57.56p | 56.46p | 56.71p | 1259708 |
20/05/2016 | 55.52p | 57.66p | 55.52p | 57.61p | 1654020 |
19/05/2016 | 56.56p | 57.06p | 55.52p | 56.76p | 1076974 |
18/05/2016 | 57.01p | 57.71p | 56.66p | 56.76p | 5745760 |
17/05/2016 | 58.06p | 58.06p | 57.11p | 57.46p | 3851894 |
16/05/2016 | 57.41p | 58.10p | 56.95p | 57.71p | 3740330 |
13/05/2016 | 56.31p | 57.01p | 55.96p | 57.01p | 1487066 |
12/05/2016 | 56.31p | 57.06p | 56.31p | 56.91p | 2498757 |
11/05/2016 | 56.76p | 57.16p | 56.46p | 56.56p | 1874793 |
10/05/2016 | 58.06p | 58.06p | 57.21p | 57.31p | 1259368 |
09/05/2016 | 57.11p | 57.96p | 56.65p | 57.51p | 2718741 |
06/05/2016 | 56.46p | 57.16p | 56.26p | 56.26p | 893149 |
05/05/2016 | 54.97p | 56.46p | 54.97p | 56.46p | 22401130 |
04/05/2016 | 56.01p | 57.11p | 55.47p | 55.76p | 3993700 |
03/05/2016 | 55.67p | 57.21p | 55.67p | 57.21p | 1197386 |
29/04/2016 | 55.81p | 56.51p | 55.71p | 56.41p | 1062529 |
28/04/2016 | 55.76p | 57.21p | 55.76p | 56.71p | 1049547 |
27/04/2016 | 55.71p | 56.76p | 55.02p | 56.56p | 1116642 |
26/04/2016 | 55.37p | 55.71p | 54.77p | 55.47p | 1106271 |
25/04/2016 | 54.67p | 54.97p | 54.07p | 54.07p | 1200929 |
22/04/2016 | 55.07p | 55.62p | 54.67p | 54.72p | 795439 |
21/04/2016 | 54.77p | 56.06p | 54.77p | 55.81p | 711333 |
20/04/2016 | 55.91p | 56.56p | 55.47p | 55.71p | 1070332 |
19/04/2016 | 55.52p | 57.22p | 55.52p | 56.71p | 31977942 |
18/04/2016 | 55.27p | 57.23p | 55.27p | 56.81p | 1292840 |
15/04/2016 | 55.27p | 56.67p | 55.12p | 56.36p | 2867398 |
14/04/2016 | 54.57p | 55.37p | 54.37p | 55.07p | 4034884 |
13/04/2016 | 54.47p | 54.77p | 54.22p | 54.37p | 2082740 |
12/04/2016 | 54.12p | 54.42p | 52.18p | 54.22p | 2173002 |
11/04/2016 | 53.77p | 54.12p | 53.19p | 54.07p | 1378933 |
08/04/2016 | 53.47p | 53.77p | 53.23p | 53.67p | 4435400 |
07/04/2016 | 53.47p | 53.47p | 53.18p | 53.37p | 804722 |
06/04/2016 | 52.88p | 53.47p | 52.88p | 53.33p | 2006834 |
05/04/2016 | 53.47p | 53.47p | 52.88p | 53.37p | 2252214 |
04/04/2016 | 53.23p | 53.23p | 52.83p | 52.88p | 885773 |
01/04/2016 | 53.77p | 53.77p | 52.78p | 52.88p | 3346516 |
31/03/2016 | 52.88p | 53.47p | 52.78p | 52.88p | 1348474 |
30/03/2016 | 52.88p | 52.93p | 52.33p | 52.93p | 5071645 |
29/03/2016 | 52.88p | 52.88p | 51.90p | 52.63p | 1149076 |
24/03/2016 | 52.28p | 52.88p | 52.03p | 52.03p | 1797528 |
23/03/2016 | 51.98p | 52.88p | 51.73p | 52.48p | 2722543 |
22/03/2016 | 52.33p | 52.33p | 50.84p | 51.58p | 2223897 |
21/03/2016 | 52.78p | 52.83p | 51.43p | 51.98p | 4582800 |
18/03/2016 | 52.78p | 53.47p | 51.73p | 51.73p | 11217122 |
17/03/2016 | 53.67p | 53.67p | 52.78p | 53.47p | 2347024 |
16/03/2016 | 53.18p | 54.37p | 53.18p | 53.37p | 1693620 |
15/03/2016 | 54.27p | 54.27p | 53.33p | 53.33p | 1620782 |
14/03/2016 | 53.77p | 54.52p | 53.72p | 54.02p | 819615 |
11/03/2016 | 52.88p | 54.42p | 52.64p | 54.27p | 5911287 |
10/03/2016 | 52.78p | 53.13p | 52.21p | 52.78p | 2603322 |
09/03/2016 | 52.28p | 52.93p | 52.28p | 52.58p | 2633458 |
08/03/2016 | 51.63p | 52.88p | 51.63p | 52.83p | 1561723 |
07/03/2016 | 51.63p | 52.58p | 51.63p | 52.23p | 1208630 |
04/03/2016 | 53.77p | 53.77p | 51.83p | 52.48p | 1198909 |
03/03/2016 | 51.78p | 53.72p | 51.78p | 53.62p | 1415622 |
02/03/2016 | 52.18p | 53.03p | 51.78p | 53.03p | 2111264 |
01/03/2016 | 50.59p | 51.88p | 50.59p | 51.88p | 1490841 |
29/02/2016 | 52.23p | 52.33p | 49.79p | 49.84p | 6055611 |
26/02/2016 | 53.52p | 53.82p | 52.23p | 52.23p | 984219 |
25/02/2016 | 52.63p | 53.78p | 52.48p | 52.48p | 1037249 |
24/02/2016 | 52.98p | 53.87p | 52.88p | 52.88p | 761870 |
23/02/2016 | 52.73p | 54.22p | 52.73p | 53.47p | 1029427 |
22/02/2016 | 52.78p | 54.22p | 52.78p | 52.98p | 502997 |
19/02/2016 | 53.33p | 54.17p | 53.08p | 53.33p | 841235 |
18/02/2016 | 54.77p | 54.77p | 53.28p | 53.87p | 1542072 |
17/02/2016 | 51.93p | 54.92p | 51.93p | 54.92p | 1557021 |
16/02/2016 | 52.88p | 52.88p | 51.78p | 51.88p | 1848069 |
15/02/2016 | 54.77p | 54.77p | 52.78p | 52.78p | 1952957 |
12/02/2016 | 54.17p | 55.62p | 53.62p | 53.92p | 2819353 |
11/02/2016 | 54.72p | 55.27p | 53.52p | 55.27p | 1139520 |
10/02/2016 | 55.96p | 55.96p | 54.07p | 54.07p | 4715600 |
09/02/2016 | 56.26p | 56.96p | 55.22p | 55.37p | 1626832 |
08/02/2016 | 56.16p | 57.42p | 56.16p | 56.76p | 3179365 |
05/02/2016 | 55.32p | 57.31p | 55.32p | 56.76p | 2315060 |
04/02/2016 | 54.62p | 56.51p | 54.62p | 55.76p | 1877647 |
03/02/2016 | 54.62p | 56.01p | 54.62p | 55.27p | 4241274 |
02/02/2016 | 53.42p | 55.76p | 53.42p | 55.42p | 2049834 |
01/02/2016 | 54.37p | 54.97p | 53.97p | 54.97p | 1034254 |
29/01/2016 | 53.42p | 54.42p | 53.42p | 54.27p | 1595616 |
28/01/2016 | 52.53p | 54.77p | 52.53p | 53.77p | 1393954 |
27/01/2016 | 52.48p | 53.82p | 52.38p | 53.72p | 1109486 |
26/01/2016 | 51.78p | 53.67p | 51.78p | 53.37p | 1556480 |
25/01/2016 | 53.28p | 53.28p | 52.03p | 52.43p | 1549636 |
22/01/2016 | 51.78p | 52.58p | 51.78p | 52.48p | 3786284 |
21/01/2016 | 51.78p | 52.68p | 51.78p | 52.43p | 4730720 |
20/01/2016 | 52.78p | 52.99p | 51.98p | 52.38p | 4132021 |
19/01/2016 | 51.78p | 53.23p | 51.78p | 53.08p | 6572048 |
18/01/2016 | 52.93p | 53.38p | 51.78p | 51.78p | 2037028 |
15/01/2016 | 54.77p | 54.77p | 52.78p | 52.78p | 2253240 |
14/01/2016 | 54.77p | 54.77p | 54.24p | 54.47p | 1917755 |
13/01/2016 | 54.37p | 54.77p | 54.17p | 54.67p | 5804698 |
12/01/2016 | 55.47p | 55.71p | 54.42p | 54.62p | 3251314 |
11/01/2016 | 55.02p | 55.76p | 54.17p | 55.22p | 1645022 |
08/01/2016 | 53.87p | 54.72p | 53.87p | 54.37p | 3579074 |
07/01/2016 | 54.47p | 54.97p | 53.77p | 54.77p | 2071880 |
06/01/2016 | 54.52p | 54.82p | 54.32p | 54.77p | 3010469 |
05/01/2016 | 55.71p | 55.76p | 54.52p | 54.77p | 2517021 |
04/01/2016 | 54.77p | 55.57p | 54.42p | 55.02p | 1279242 |
31/12/2015 | 55.81p | 55.81p | 54.82p | 55.07p | 813342 |
30/12/2015 | 55.02p | 56.16p | 55.02p | 55.27p | 213399 |
29/12/2015 | 54.37p | 55.96p | 54.37p | 55.81p | 577491 |
24/12/2015 | 54.77p | 55.27p | 54.77p | 55.27p | 115935 |
23/12/2015 | 55.76p | 55.76p | 54.67p | 54.87p | 664662 |
22/12/2015 | 56.16p | 56.16p | 54.37p | 54.37p | 794862 |
21/12/2015 | 56.01p | 56.21p | 55.27p | 55.27p | 878568 |
18/12/2015 | 55.76p | 57.26p | 54.77p | 56.26p | 27052052 |
17/12/2015 | 55.76p | 55.76p | 54.27p | 54.52p | 898157 |
16/12/2015 | 54.52p | 55.02p | 53.96p | 54.77p | 3111508 |
15/12/2015 | 54.77p | 54.77p | 53.96p | 54.27p | 1303933 |
14/12/2015 | 55.76p | 55.76p | 54.27p | 54.27p | 1700467 |
11/12/2015 | 55.27p | 56.47p | 55.27p | 55.27p | 1631236 |
10/12/2015 | 55.76p | 56.26p | 55.76p | 56.01p | 1032112 |
09/12/2015 | 56.26p | 56.26p | 55.76p | 56.01p | 581281 |
08/12/2015 | 55.76p | 56.51p | 55.76p | 56.01p | 741366 |
07/12/2015 | 56.76p | 57.26p | 56.01p | 56.01p | 2211893 |
04/12/2015 | 56.26p | 57.26p | 56.01p | 56.76p | 2916180 |
03/12/2015 | 56.26p | 56.26p | 55.27p | 56.01p | 1353388 |
02/12/2015 | 56.76p | 56.76p | 55.02p | 56.01p | 2241143 |
01/12/2015 | 55.02p | 56.51p | 54.02p | 55.52p | 2445902 |
30/11/2015 | 54.52p | 55.27p | 53.77p | 54.27p | 1727849 |
27/11/2015 | 55.27p | 55.27p | 54.52p | 55.27p | 872138 |
26/11/2015 | 54.27p | 55.02p | 53.77p | 55.02p | 817283 |
25/11/2015 | 53.77p | 54.27p | 53.52p | 53.77p | 2059738 |
24/11/2015 | 54.52p | 54.77p | 53.03p | 53.52p | 1130944 |
23/11/2015 | 54.77p | 54.77p | 54.19p | 54.27p | 1321049 |
20/11/2015 | 54.52p | 55.02p | 54.27p | 54.27p | 1468704 |
19/11/2015 | 56.26p | 56.26p | 54.27p | 54.52p | 1101773 |
18/11/2015 | 55.27p | 55.70p | 54.77p | 55.02p | 1029622 |
17/11/2015 | 55.27p | 56.51p | 54.77p | 56.01p | 9206626 |
16/11/2015 | 54.27p | 55.08p | 54.27p | 54.77p | 776157 |
13/11/2015 | 55.27p | 55.52p | 54.27p | 55.02p | 2024436 |
12/11/2015 | 55.76p | 56.01p | 55.44p | 56.01p | 1108567 |
11/11/2015 | 55.52p | 56.01p | 55.27p | 55.27p | 474068 |
10/11/2015 | 57.01p | 57.26p | 55.27p | 55.27p | 8987213 |
09/11/2015 | 56.76p | 57.26p | 56.51p | 56.51p | 2156535 |
06/11/2015 | 57.01p | 57.51p | 56.51p | 57.26p | 1361931 |
05/11/2015 | 57.01p | 57.21p | 56.26p | 56.51p | 2262438 |
04/11/2015 | 57.76p | 57.76p | 56.01p | 57.26p | 3009571 |
03/11/2015 | 56.51p | 57.01p | 56.32p | 56.76p | 6549436 |
02/11/2015 | 55.27p | 56.51p | 55.27p | 56.51p | 1885165 |
30/10/2015 | 56.01p | 56.74p | 55.76p | 56.01p | 2691382 |
29/10/2015 | 55.02p | 56.76p | 55.02p | 56.76p | 2059685 |
28/10/2015 | 54.77p | 55.02p | 54.77p | 55.02p | 1021425 |
27/10/2015 | 54.77p | 55.13p | 54.77p | 55.02p | 1342168 |
26/10/2015 | 55.02p | 55.02p | 54.77p | 55.02p | 891804 |
23/10/2015 | 54.77p | 55.02p | 54.27p | 55.02p | 5825670 |
22/10/2015 | 54.77p | 54.77p | 53.77p | 54.52p | 3269638 |
21/10/2015 | 54.77p | 55.52p | 54.52p | 54.77p | 34454996 |
20/10/2015 | 54.77p | 55.02p | 54.08p | 54.27p | 6372130 |
19/10/2015 | 55.02p | 55.27p | 54.27p | 55.27p | 5084872 |
16/10/2015 | 54.02p | 54.77p | 53.77p | 54.77p | 17372860 |
15/10/2015 | 53.77p | 54.77p | 53.52p | 54.27p | 9657276 |
14/10/2015 | 54.77p | 54.77p | 53.28p | 53.77p | 5431294 |
13/10/2015 | 53.77p | 54.27p | 53.77p | 54.02p | 4072900 |
12/10/2015 | 54.52p | 54.52p | 53.52p | 53.77p | 546132 |
09/10/2015 | 54.52p | 54.52p | 54.27p | 54.52p | 1899173 |
08/10/2015 | 54.77p | 54.77p | 54.27p | 54.77p | 448278 |
07/10/2015 | 54.77p | 54.77p | 54.27p | 54.77p | 1653836 |
06/10/2015 | 54.77p | 54.77p | 54.27p | 54.77p | 398974 |
05/10/2015 | 54.77p | 55.27p | 54.52p | 55.27p | 1353859 |
02/10/2015 | 54.77p | 54.77p | 54.36p | 54.77p | 944637 |
01/10/2015 | 54.77p | 54.85p | 54.27p | 54.77p | 1388696 |
30/09/2015 | 54.77p | 55.02p | 54.02p | 54.52p | 6455648 |
29/09/2015 | 54.52p | 54.52p | 53.52p | 54.02p | 3896734 |
28/09/2015 | 54.52p | 54.52p | 53.28p | 54.02p | 4620672 |
25/09/2015 | 53.52p | 54.27p | 53.03p | 54.02p | 2597088 |
24/09/2015 | 54.77p | 62.62p | 52.28p | 52.53p | 2802544 |
23/09/2015 | 60.54p | 61.03p | 59.82p | 60.79p | 2615915 |
22/09/2015 | 59.58p | 61.51p | 59.58p | 61.51p | 1075585 |
21/09/2015 | 57.42p | 61.27p | 57.18p | 61.27p | 1692638 |
18/09/2015 | 56.70p | 59.10p | 55.74p | 59.10p | 4096179 |
17/09/2015 | 54.54p | 56.70p | 54.54p | 56.70p | 497421 |
*Close Price adjusted for both dividends and splits