Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/09/2015 | 55.26p | 55.74p | 54.30p | 55.26p | 463343 |
15/09/2015 | 55.26p | 55.26p | 54.30p | 55.26p | 495605 |
14/09/2015 | 54.30p | 55.26p | 54.30p | 55.26p | 361744 |
11/09/2015 | 53.34p | 55.02p | 53.34p | 55.02p | 2222149 |
10/09/2015 | 52.86p | 54.78p | 52.10p | 54.78p | 1437592 |
09/09/2015 | 52.62p | 53.34p | 52.14p | 53.34p | 228213 |
08/09/2015 | 50.69p | 52.38p | 50.69p | 51.90p | 362884 |
07/09/2015 | 52.14p | 52.14p | 51.42p | 51.90p | 118269 |
04/09/2015 | 51.17p | 51.90p | 50.69p | 50.69p | 211901 |
03/09/2015 | 49.97p | 51.17p | 49.97p | 51.17p | 183704 |
02/09/2015 | 50.69p | 50.93p | 50.29p | 50.93p | 231987 |
01/09/2015 | 50.93p | 51.17p | 49.49p | 50.21p | 620450 |
28/08/2015 | 52.14p | 52.14p | 49.01p | 49.01p | 1459985 |
27/08/2015 | 51.66p | 51.90p | 50.93p | 50.93p | 262805 |
26/08/2015 | 52.14p | 52.62p | 51.42p | 51.42p | 371815 |
25/08/2015 | 52.38p | 53.56p | 52.14p | 52.62p | 922141 |
24/08/2015 | 53.82p | 53.82p | 52.38p | 52.38p | 888363 |
21/08/2015 | 53.82p | 53.82p | 52.86p | 53.58p | 274165 |
20/08/2015 | 52.86p | 53.58p | 52.38p | 52.38p | 1094068 |
19/08/2015 | 53.34p | 53.58p | 52.86p | 52.86p | 1183013 |
18/08/2015 | 54.30p | 54.78p | 53.34p | 53.34p | 591385 |
17/08/2015 | 55.26p | 55.74p | 54.78p | 55.26p | 248248 |
14/08/2015 | 53.82p | 55.74p | 53.46p | 55.74p | 1619881 |
13/08/2015 | 52.86p | 53.82p | 52.86p | 53.34p | 260079 |
12/08/2015 | 53.34p | 53.82p | 53.10p | 53.82p | 1376533 |
11/08/2015 | 53.34p | 53.82p | 52.56p | 53.82p | 1326819 |
10/08/2015 | 52.14p | 52.62p | 52.14p | 52.38p | 222988 |
07/08/2015 | 52.14p | 53.34p | 51.90p | 51.90p | 138454 |
06/08/2015 | 53.34p | 53.34p | 52.14p | 52.62p | 548458 |
05/08/2015 | 52.14p | 53.10p | 52.14p | 52.86p | 667584 |
04/08/2015 | 53.34p | 53.34p | 51.90p | 51.90p | 308634 |
03/08/2015 | 53.10p | 53.10p | 52.38p | 52.86p | 365769 |
31/07/2015 | 52.14p | 53.10p | 52.14p | 52.38p | 1009920 |
30/07/2015 | 52.62p | 52.86p | 52.08p | 52.86p | 370536 |
29/07/2015 | 52.62p | 52.62p | 51.66p | 51.90p | 260841 |
28/07/2015 | 51.42p | 52.38p | 51.42p | 51.66p | 207102 |
27/07/2015 | 52.38p | 52.86p | 51.90p | 52.62p | 204880 |
24/07/2015 | 50.93p | 52.62p | 50.93p | 52.38p | 4331650 |
23/07/2015 | 52.14p | 52.14p | 51.17p | 51.42p | 376448 |
22/07/2015 | 52.14p | 52.14p | 51.42p | 51.42p | 438195 |
21/07/2015 | 53.34p | 53.34p | 51.17p | 51.90p | 876120 |
20/07/2015 | 53.10p | 53.22p | 52.62p | 53.10p | 179352 |
17/07/2015 | 52.86p | 53.10p | 52.38p | 52.38p | 641563 |
16/07/2015 | 53.58p | 53.58p | 51.90p | 52.62p | 1273555 |
15/07/2015 | 53.58p | 53.58p | 52.86p | 52.86p | 179895 |
14/07/2015 | 53.58p | 53.58p | 52.86p | 53.10p | 1845915 |
13/07/2015 | 53.34p | 53.58p | 52.97p | 53.10p | 649351 |
10/07/2015 | 53.34p | 53.34p | 52.62p | 52.62p | 674773 |
09/07/2015 | 52.38p | 53.10p | 52.38p | 53.10p | 3465118 |
08/07/2015 | 53.10p | 53.10p | 52.52p | 52.86p | 309238 |
07/07/2015 | 53.58p | 53.58p | 52.14p | 52.62p | 162047 |
06/07/2015 | 54.06p | 54.06p | 52.86p | 52.86p | 820875 |
03/07/2015 | 54.30p | 54.30p | 53.34p | 53.58p | 92912 |
02/07/2015 | 54.06p | 54.30p | 53.81p | 53.82p | 663510 |
01/07/2015 | 53.10p | 53.82p | 52.38p | 53.82p | 2741479 |
30/06/2015 | 52.38p | 53.10p | 52.37p | 52.62p | 657394 |
29/06/2015 | 52.38p | 53.34p | 52.14p | 52.86p | 769235 |
26/06/2015 | 52.38p | 53.79p | 52.38p | 53.34p | 418567 |
25/06/2015 | 52.86p | 53.58p | 52.14p | 53.34p | 3064929 |
24/06/2015 | 54.54p | 54.54p | 52.86p | 52.86p | 760153 |
23/06/2015 | 53.82p | 54.54p | 53.10p | 53.82p | 845953 |
22/06/2015 | 53.34p | 55.26p | 53.34p | 54.30p | 1194724 |
19/06/2015 | 55.50p | 55.50p | 53.06p | 54.54p | 4771764 |
18/06/2015 | 55.26p | 55.74p | 54.78p | 54.78p | 2818576 |
17/06/2015 | 56.22p | 56.46p | 55.02p | 55.26p | 662391 |
16/06/2015 | 56.94p | 57.66p | 56.22p | 56.22p | 1537819 |
15/06/2015 | 56.94p | 57.90p | 56.94p | 57.66p | 472668 |
12/06/2015 | 57.66p | 57.66p | 56.94p | 57.66p | 340519 |
11/06/2015 | 57.18p | 57.66p | 56.94p | 57.42p | 667961 |
10/06/2015 | 57.42p | 57.42p | 56.88p | 57.18p | 799964 |
09/06/2015 | 57.66p | 57.66p | 56.70p | 56.70p | 420203 |
08/06/2015 | 56.70p | 57.60p | 56.70p | 57.42p | 384134 |
05/06/2015 | 56.70p | 57.66p | 56.70p | 57.18p | 4825506 |
04/06/2015 | 56.22p | 57.42p | 56.22p | 56.94p | 499031 |
03/06/2015 | 56.70p | 57.12p | 56.41p | 56.94p | 2055416 |
02/06/2015 | 56.46p | 56.70p | 56.22p | 56.46p | 1238188 |
01/06/2015 | 55.74p | 56.94p | 55.74p | 55.74p | 565008 |
29/05/2015 | 55.74p | 56.70p | 55.74p | 56.22p | 1336626 |
28/05/2015 | 55.74p | 57.61p | 55.74p | 56.46p | 563249 |
27/05/2015 | 55.50p | 56.70p | 55.50p | 56.22p | 1550210 |
26/05/2015 | 55.26p | 56.22p | 55.26p | 55.98p | 564799 |
22/05/2015 | 56.70p | 56.70p | 55.74p | 56.22p | 8344666 |
21/05/2015 | 55.74p | 56.70p | 55.26p | 56.70p | 1282530 |
20/05/2015 | 56.70p | 56.70p | 55.50p | 55.98p | 854149 |
19/05/2015 | 56.22p | 56.22p | 55.50p | 55.50p | 5884436 |
18/05/2015 | 56.22p | 56.22p | 55.26p | 55.74p | 1646064 |
15/05/2015 | 55.02p | 55.98p | 55.02p | 55.02p | 483606 |
14/05/2015 | 55.98p | 55.98p | 55.26p | 55.50p | 235852 |
13/05/2015 | 55.74p | 56.70p | 55.02p | 55.26p | 802415 |
12/05/2015 | 56.70p | 56.70p | 55.74p | 55.74p | 841504 |
11/05/2015 | 57.18p | 57.18p | 56.41p | 56.70p | 1335877 |
08/05/2015 | 55.50p | 56.70p | 55.50p | 56.70p | 1546413 |
07/05/2015 | 54.30p | 55.74p | 54.30p | 54.78p | 832487 |
06/05/2015 | 54.30p | 55.50p | 53.82p | 55.50p | 785877 |
05/05/2015 | 55.26p | 55.74p | 54.30p | 54.30p | 1000996 |
01/05/2015 | 56.22p | 56.22p | 55.26p | 56.22p | 218400 |
30/04/2015 | 55.74p | 56.46p | 55.26p | 56.46p | 699175 |
29/04/2015 | 57.18p | 57.85p | 55.74p | 55.74p | 544802 |
28/04/2015 | 56.46p | 57.90p | 56.22p | 57.66p | 651120 |
27/04/2015 | 56.22p | 57.42p | 56.22p | 57.42p | 828170 |
24/04/2015 | 55.74p | 57.97p | 55.74p | 56.94p | 407170 |
23/04/2015 | 56.46p | 56.94p | 55.74p | 56.22p | 343969 |
22/04/2015 | 56.70p | 56.70p | 55.12p | 56.70p | 1173008 |
21/04/2015 | 57.42p | 58.14p | 55.74p | 55.74p | 559824 |
20/04/2015 | 57.18p | 58.14p | 57.18p | 58.14p | 344108 |
17/04/2015 | 57.66p | 58.14p | 57.42p | 57.42p | 390528 |
16/04/2015 | 58.14p | 58.50p | 57.97p | 58.14p | 1161423 |
15/04/2015 | 58.14p | 58.86p | 57.81p | 58.86p | 716381 |
14/04/2015 | 58.38p | 58.62p | 57.66p | 57.66p | 427485 |
13/04/2015 | 59.10p | 59.10p | 57.90p | 57.90p | 1590655 |
10/04/2015 | 58.38p | 58.86p | 58.14p | 58.62p | 5075144 |
09/04/2015 | 59.10p | 59.10p | 58.14p | 58.62p | 607328 |
08/04/2015 | 59.10p | 59.10p | 58.14p | 58.62p | 1121790 |
07/04/2015 | 58.14p | 59.34p | 57.47p | 58.62p | 1260101 |
02/04/2015 | 59.58p | 59.58p | 58.63p | 59.10p | 4321767 |
01/04/2015 | 59.34p | 59.34p | 58.38p | 59.10p | 1376470 |
31/03/2015 | 56.70p | 59.82p | 56.70p | 59.82p | 2969930 |
30/03/2015 | 55.26p | 57.42p | 55.26p | 57.18p | 866571 |
27/03/2015 | 55.02p | 56.46p | 54.54p | 56.46p | 1059197 |
26/03/2015 | 53.82p | 55.26p | 53.58p | 55.26p | 1508327 |
25/03/2015 | 54.54p | 54.78p | 53.82p | 54.30p | 755915 |
24/03/2015 | 53.34p | 54.54p | 52.98p | 54.54p | 1940609 |
23/03/2015 | 53.82p | 53.82p | 52.86p | 53.10p | 492102 |
20/03/2015 | 53.58p | 56.22p | 53.10p | 53.82p | 36083436 |
19/03/2015 | 53.82p | 53.82p | 52.86p | 53.58p | 13682327 |
18/03/2015 | 53.34p | 53.82p | 52.86p | 53.82p | 3208603 |
17/03/2015 | 53.34p | 53.34p | 52.86p | 53.34p | 2249500 |
16/03/2015 | 52.86p | 53.53p | 52.86p | 53.34p | 1607616 |
13/03/2015 | 53.82p | 53.82p | 52.90p | 53.58p | 679279 |
12/03/2015 | 52.86p | 53.82p | 52.86p | 53.34p | 2231054 |
11/03/2015 | 53.34p | 53.82p | 52.86p | 53.58p | 1510991 |
10/03/2015 | 54.54p | 54.54p | 53.82p | 54.06p | 1061395 |
09/03/2015 | 53.34p | 54.54p | 53.10p | 54.06p | 1869614 |
06/03/2015 | 53.34p | 55.50p | 51.90p | 54.06p | 7635725 |
05/03/2015 | 50.93p | 51.90p | 50.93p | 51.66p | 313519 |
04/03/2015 | 51.42p | 51.90p | 50.93p | 51.90p | 340074 |
03/03/2015 | 50.45p | 51.66p | 50.45p | 51.17p | 388147 |
02/03/2015 | 51.90p | 51.90p | 50.45p | 50.45p | 417126 |
27/02/2015 | 52.38p | 52.38p | 50.93p | 51.17p | 564015 |
26/02/2015 | 52.38p | 52.38p | 51.17p | 51.42p | 412875 |
25/02/2015 | 52.14p | 52.14p | 51.17p | 51.42p | 1224592 |
24/02/2015 | 52.14p | 52.14p | 51.42p | 51.66p | 745814 |
23/02/2015 | 51.17p | 51.90p | 51.17p | 51.90p | 777876 |
20/02/2015 | 51.90p | 51.90p | 51.42p | 51.90p | 705963 |
19/02/2015 | 50.45p | 51.90p | 50.45p | 51.66p | 577026 |
18/02/2015 | 51.17p | 51.66p | 50.75p | 51.66p | 658218 |
17/02/2015 | 50.69p | 51.42p | 50.45p | 50.69p | 760904 |
16/02/2015 | 51.90p | 51.90p | 50.69p | 51.17p | 281363 |
13/02/2015 | 52.38p | 52.38p | 51.17p | 51.17p | 748371 |
12/02/2015 | 51.17p | 52.14p | 51.17p | 51.90p | 81806 |
11/02/2015 | 52.38p | 52.38p | 51.66p | 52.14p | 171748 |
10/02/2015 | 51.17p | 52.14p | 51.17p | 52.14p | 215980 |
09/02/2015 | 51.42p | 52.14p | 51.17p | 51.66p | 530919 |
06/02/2015 | 51.90p | 52.62p | 51.42p | 52.14p | 564784 |
05/02/2015 | 51.90p | 52.14p | 51.90p | 52.14p | 542862 |
04/02/2015 | 52.86p | 52.86p | 51.90p | 52.38p | 183088 |
03/02/2015 | 52.62p | 52.86p | 52.14p | 52.14p | 531060 |
02/02/2015 | 51.42p | 53.10p | 51.42p | 52.86p | 411364 |
30/01/2015 | 52.62p | 52.62p | 51.90p | 52.38p | 360956 |
29/01/2015 | 52.38p | 52.38p | 51.66p | 52.38p | 377072 |
28/01/2015 | 52.38p | 52.38p | 51.90p | 51.90p | 169397 |
27/01/2015 | 52.14p | 52.14p | 51.85p | 52.14p | 2246855 |
26/01/2015 | 52.14p | 52.14p | 51.66p | 52.14p | 782221 |
23/01/2015 | 51.42p | 52.38p | 51.42p | 51.90p | 3167368 |
22/01/2015 | 50.93p | 51.90p | 50.73p | 51.90p | 2534185 |
21/01/2015 | 49.97p | 50.93p | 49.97p | 50.45p | 187965 |
20/01/2015 | 50.45p | 50.93p | 49.49p | 50.93p | 1394855 |
19/01/2015 | 49.49p | 50.44p | 49.49p | 49.49p | 143801 |
16/01/2015 | 50.45p | 50.45p | 49.73p | 49.73p | 157865 |
15/01/2015 | 49.01p | 50.45p | 49.01p | 50.45p | 5354934 |
14/01/2015 | 49.25p | 50.45p | 49.25p | 49.25p | 375179 |
13/01/2015 | 50.69p | 50.69p | 49.49p | 49.73p | 592600 |
12/01/2015 | 48.77p | 50.69p | 48.77p | 50.45p | 946530 |
09/01/2015 | 48.53p | 49.49p | 48.53p | 49.49p | 304310 |
08/01/2015 | 49.01p | 49.73p | 48.96p | 49.49p | 708674 |
07/01/2015 | 48.53p | 49.01p | 48.19p | 49.01p | 736956 |
06/01/2015 | 48.77p | 48.77p | 48.05p | 48.05p | 225201 |
05/01/2015 | 48.53p | 48.77p | 48.05p | 48.53p | 369311 |
02/01/2015 | 48.53p | 48.55p | 47.69p | 48.53p | 710554 |
31/12/2014 | 49.01p | 49.01p | 48.47p | 49.01p | 551790 |
30/12/2014 | 49.73p | 49.73p | 48.77p | 49.01p | 484816 |
29/12/2014 | 49.73p | 50.45p | 49.37p | 49.49p | 500086 |
24/12/2014 | 49.73p | 50.33p | 49.73p | 49.73p | 343307 |
23/12/2014 | 50.93p | 50.93p | 49.73p | 50.93p | 389666 |
22/12/2014 | 50.21p | 50.93p | 49.25p | 50.69p | 601404 |
19/12/2014 | 49.97p | 51.17p | 49.01p | 51.17p | 1788390 |
18/12/2014 | 48.53p | 49.97p | 48.53p | 49.25p | 546856 |
17/12/2014 | 49.49p | 49.49p | 48.29p | 49.01p | 539834 |
16/12/2014 | 50.45p | 50.45p | 48.29p | 48.77p | 589767 |
15/12/2014 | 50.93p | 50.93p | 49.25p | 49.25p | 606222 |
12/12/2014 | 51.90p | 51.90p | 49.73p | 49.97p | 807426 |
11/12/2014 | 50.93p | 51.66p | 50.93p | 51.42p | 497941 |
10/12/2014 | 50.45p | 50.93p | 49.90p | 50.93p | 629873 |
09/12/2014 | 49.49p | 49.72p | 48.99p | 49.25p | 453425 |
08/12/2014 | 49.49p | 50.63p | 49.49p | 49.97p | 303631 |
05/12/2014 | 50.93p | 50.93p | 49.73p | 49.73p | 381915 |
04/12/2014 | 50.45p | 50.75p | 49.61p | 49.97p | 697267 |
03/12/2014 | 48.53p | 50.21p | 48.53p | 49.97p | 1183058 |
02/12/2014 | 48.53p | 49.97p | 47.93p | 49.97p | 2435626 |
01/12/2014 | 48.05p | 48.77p | 47.64p | 48.05p | 1752728 |
*Close Price adjusted for both dividends and splits