Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2016 | 57.00p | 57.30p | 55.70p | 55.70p | 1153190 |
13/06/2016 | 56.90p | 57.70p | 56.50p | 56.50p | 1630610 |
10/06/2016 | 58.75p | 58.75p | 57.30p | 57.75p | 889200 |
09/06/2016 | 58.00p | 58.50p | 57.69p | 58.50p | 1153540 |
08/06/2016 | 58.10p | 59.15p | 58.00p | 58.00p | 657140 |
07/06/2016 | 58.20p | 59.35p | 58.15p | 58.20p | 1013190 |
06/06/2016 | 58.80p | 59.00p | 58.15p | 58.20p | 871100 |
03/06/2016 | 58.00p | 58.90p | 57.70p | 58.15p | 841510 |
02/06/2016 | 58.00p | 58.40p | 58.00p | 58.05p | 1025020 |
01/06/2016 | 57.90p | 58.50p | 57.90p | 58.10p | 734870 |
31/05/2016 | 58.10p | 58.63p | 57.90p | 58.40p | 744620 |
27/05/2016 | 58.70p | 58.70p | 58.10p | 58.40p | 797030 |
26/05/2016 | 58.30p | 58.45p | 58.05p | 58.30p | 812620 |
25/05/2016 | 58.00p | 58.70p | 57.70p | 58.25p | 1100310 |
24/05/2016 | 58.25p | 58.35p | 57.41p | 58.35p | 1304750 |
23/05/2016 | 57.95p | 58.40p | 57.61p | 58.25p | 841210 |
20/05/2016 | 57.90p | 58.05p | 57.42p | 57.50p | 849830 |
19/05/2016 | 58.00p | 58.00p | 57.20p | 57.60p | 919490 |
18/05/2016 | 57.65p | 58.05p | 57.20p | 57.70p | 1030380 |
17/05/2016 | 58.10p | 58.15p | 57.45p | 57.85p | 644030 |
16/05/2016 | 57.80p | 58.00p | 57.45p | 57.55p | 752160 |
13/05/2016 | 57.50p | 57.80p | 57.30p | 57.40p | 872460 |
12/05/2016 | 57.45p | 57.92p | 57.20p | 57.40p | 864880 |
11/05/2016 | 57.75p | 58.21p | 57.40p | 57.40p | 1593330 |
10/05/2016 | 58.90p | 58.90p | 57.75p | 57.75p | 977560 |
09/05/2016 | 58.00p | 58.90p | 57.75p | 57.95p | 1091610 |
06/05/2016 | 57.50p | 58.30p | 57.50p | 57.70p | 902800 |
05/05/2016 | 58.00p | 58.50p | 57.70p | 57.85p | 1226600 |
04/05/2016 | 58.15p | 58.41p | 57.50p | 57.65p | 1032450 |
03/05/2016 | 59.20p | 59.24p | 57.50p | 57.75p | 2323330 |
29/04/2016 | 58.90p | 59.35p | 58.30p | 58.70p | 1341380 |
28/04/2016 | 59.35p | 59.56p | 58.90p | 59.45p | 1234090 |
27/04/2016 | 60.10p | 60.10p | 59.07p | 59.10p | 3318530 |
26/04/2016 | 60.30p | 60.30p | 59.75p | 59.80p | 2285990 |
25/04/2016 | 60.35p | 60.50p | 59.52p | 59.75p | 1065900 |
22/04/2016 | 59.75p | 60.51p | 59.75p | 60.00p | 811960 |
21/04/2016 | 60.30p | 60.35p | 59.60p | 60.20p | 1076160 |
20/04/2016 | 60.20p | 60.45p | 59.20p | 59.40p | 1163580 |
19/04/2016 | 58.80p | 60.60p | 58.80p | 59.70p | 1224900 |
18/04/2016 | 59.30p | 59.40p | 58.75p | 59.30p | 1075110 |
15/04/2016 | 59.40p | 59.50p | 58.65p | 59.05p | 1166900 |
14/04/2016 | 58.90p | 59.35p | 58.15p | 59.35p | 1524460 |
13/04/2016 | 58.30p | 59.20p | 58.21p | 58.75p | 1334680 |
12/04/2016 | 57.20p | 57.95p | 57.00p | 57.65p | 1097150 |
11/04/2016 | 58.00p | 58.20p | 57.20p | 57.20p | 1182210 |
08/04/2016 | 57.80p | 58.00p | 57.40p | 57.70p | 1494850 |
07/04/2016 | 58.50p | 58.50p | 57.20p | 57.30p | 1653620 |
06/04/2016 | 57.40p | 58.15p | 57.15p | 57.80p | 1608000 |
05/04/2016 | 57.60p | 57.87p | 57.00p | 57.35p | 1540260 |
04/04/2016 | 58.45p | 58.45p | 57.60p | 57.70p | 1653920 |
01/04/2016 | 57.50p | 58.20p | 57.50p | 58.10p | 1377790 |
31/03/2016 | 58.30p | 58.30p | 57.80p | 58.30p | 1363350 |
30/03/2016 | 57.70p | 58.50p | 57.31p | 58.45p | 1676770 |
29/03/2016 | 57.40p | 57.60p | 57.00p | 57.20p | 813270 |
24/03/2016 | 56.75p | 57.15p | 56.55p | 56.90p | 2250750 |
23/03/2016 | 57.70p | 57.70p | 56.75p | 56.80p | 1425660 |
22/03/2016 | 57.30p | 57.50p | 56.75p | 56.80p | 1764020 |
21/03/2016 | 57.80p | 57.95p | 57.30p | 57.95p | 1311460 |
18/03/2016 | 57.45p | 57.62p | 57.20p | 57.60p | 2768510 |
17/03/2016 | 58.50p | 58.50p | 57.20p | 57.20p | 1233470 |
16/03/2016 | 57.95p | 58.35p | 57.76p | 57.95p | 1392280 |
15/03/2016 | 57.70p | 58.10p | 57.02p | 57.70p | 1224830 |
14/03/2016 | 57.20p | 57.75p | 56.53p | 57.75p | 930530 |
11/03/2016 | 56.00p | 56.90p | 56.00p | 56.50p | 2470010 |
10/03/2016 | 57.00p | 57.45p | 55.55p | 55.55p | 1750210 |
09/03/2016 | 57.25p | 57.25p | 56.55p | 56.55p | 1159730 |
08/03/2016 | 57.25p | 57.46p | 56.55p | 56.55p | 886270 |
07/03/2016 | 57.95p | 58.00p | 57.25p | 57.25p | 1333240 |
04/03/2016 | 57.80p | 58.00p | 57.50p | 58.00p | 980440 |
03/03/2016 | 56.90p | 57.75p | 56.90p | 57.20p | 1112700 |
02/03/2016 | 57.05p | 57.68p | 56.83p | 57.10p | 1362960 |
01/03/2016 | 56.45p | 57.10p | 56.35p | 56.95p | 814110 |
29/02/2016 | 56.80p | 56.90p | 56.30p | 56.75p | 1128220 |
26/02/2016 | 56.50p | 57.00p | 56.18p | 56.70p | 1088900 |
25/02/2016 | 55.00p | 56.35p | 54.74p | 56.05p | 1778970 |
24/02/2016 | 55.00p | 55.00p | 54.20p | 54.30p | 675550 |
23/02/2016 | 55.30p | 55.78p | 54.25p | 54.65p | 1241640 |
22/02/2016 | 53.85p | 55.90p | 53.85p | 55.30p | 1154480 |
19/02/2016 | 53.85p | 54.40p | 53.85p | 53.95p | 830660 |
18/02/2016 | 54.50p | 54.94p | 53.85p | 53.85p | 811200 |
17/02/2016 | 53.60p | 54.65p | 52.50p | 54.30p | 1098150 |
16/02/2016 | 53.70p | 54.07p | 52.20p | 52.20p | 1993230 |
15/02/2016 | 53.50p | 55.00p | 53.50p | 53.80p | 1605600 |
12/02/2016 | 52.95p | 53.80p | 52.90p | 52.90p | 1323810 |
11/02/2016 | 54.00p | 54.00p | 52.80p | 52.90p | 1261460 |
10/02/2016 | 53.50p | 54.50p | 53.50p | 53.90p | 1027610 |
09/02/2016 | 53.70p | 54.45p | 53.50p | 53.50p | 1116550 |
08/02/2016 | 54.20p | 55.31p | 53.85p | 53.85p | 896150 |
05/02/2016 | 55.00p | 55.65p | 54.50p | 54.50p | 732210 |
04/02/2016 | 55.95p | 56.31p | 54.30p | 54.90p | 1408340 |
03/02/2016 | 56.60p | 57.10p | 55.05p | 55.05p | 1381720 |
02/02/2016 | 57.50p | 57.83p | 56.60p | 56.60p | 813210 |
01/02/2016 | 58.00p | 58.35p | 57.30p | 57.30p | 961310 |
29/01/2016 | 56.70p | 58.00p | 56.70p | 57.90p | 1111060 |
28/01/2016 | 57.20p | 57.44p | 56.65p | 56.65p | 576670 |
27/01/2016 | 56.90p | 57.60p | 56.65p | 57.00p | 1264430 |
26/01/2016 | 57.10p | 57.65p | 56.65p | 56.90p | 421800 |
25/01/2016 | 58.35p | 58.35p | 57.25p | 57.25p | 702970 |
22/01/2016 | 57.50p | 58.07p | 57.09p | 57.35p | 994690 |
21/01/2016 | 56.50p | 56.90p | 56.05p | 56.50p | 911160 |
20/01/2016 | 58.30p | 58.50p | 55.90p | 55.90p | 1897950 |
19/01/2016 | 58.65p | 59.40p | 58.55p | 58.85p | 886030 |
18/01/2016 | 58.70p | 58.70p | 58.00p | 58.00p | 995240 |
15/01/2016 | 59.80p | 59.80p | 58.10p | 58.10p | 962220 |
14/01/2016 | 59.50p | 60.30p | 58.50p | 59.25p | 1076730 |
13/01/2016 | 60.55p | 60.70p | 60.05p | 60.25p | 393030 |
12/01/2016 | 59.85p | 60.25p | 59.19p | 60.00p | 1087690 |
11/01/2016 | 60.00p | 60.00p | 59.30p | 59.65p | 851080 |
08/01/2016 | 60.65p | 61.00p | 59.70p | 59.75p | 977920 |
07/01/2016 | 60.00p | 60.72p | 60.00p | 60.20p | 1002100 |
06/01/2016 | 61.80p | 61.81p | 61.10p | 61.10p | 610640 |
05/01/2016 | 61.55p | 62.10p | 61.50p | 61.55p | 368650 |
04/01/2016 | 62.50p | 62.79p | 61.20p | 61.20p | 734570 |
31/12/2015 | 63.05p | 63.64p | 63.00p | 63.00p | 323350 |
30/12/2015 | 63.50p | 63.82p | 63.05p | 63.05p | 547140 |
29/12/2015 | 63.35p | 63.96p | 63.35p | 63.65p | 425570 |
24/12/2015 | 63.40p | 63.82p | 63.35p | 63.55p | 444350 |
23/12/2015 | 63.40p | 63.85p | 62.76p | 63.50p | 640190 |
22/12/2015 | 62.85p | 63.25p | 62.60p | 62.65p | 726960 |
21/12/2015 | 63.55p | 63.91p | 62.80p | 62.80p | 585050 |
18/12/2015 | 64.20p | 64.20p | 63.00p | 63.00p | 1306980 |
17/12/2015 | 63.90p | 64.41p | 63.90p | 64.15p | 1349480 |
16/12/2015 | 62.50p | 63.29p | 62.50p | 63.10p | 737780 |
15/12/2015 | 62.20p | 63.20p | 62.15p | 62.55p | 802520 |
14/12/2015 | 61.90p | 62.45p | 61.65p | 61.80p | 590000 |
11/12/2015 | 62.25p | 62.75p | 61.60p | 61.70p | 1370440 |
10/12/2015 | 63.10p | 63.10p | 62.20p | 62.25p | 587760 |
09/12/2015 | 63.45p | 63.45p | 62.65p | 63.10p | 600540 |
08/12/2015 | 63.90p | 63.90p | 62.85p | 63.55p | 938000 |
07/12/2015 | 62.80p | 63.75p | 62.78p | 63.30p | 714650 |
04/12/2015 | 62.70p | 62.97p | 62.20p | 62.75p | 1024720 |
03/12/2015 | 63.95p | 64.00p | 62.70p | 62.70p | 702750 |
02/12/2015 | 63.20p | 63.95p | 63.10p | 63.85p | 762000 |
01/12/2015 | 62.90p | 63.20p | 62.90p | 63.10p | 432370 |
30/11/2015 | 62.70p | 63.20p | 62.70p | 63.10p | 507200 |
27/11/2015 | 63.00p | 63.28p | 62.90p | 63.15p | 542360 |
26/11/2015 | 63.00p | 63.35p | 62.75p | 63.35p | 679940 |
25/11/2015 | 62.80p | 63.00p | 62.35p | 63.00p | 697790 |
24/11/2015 | 62.15p | 62.68p | 62.00p | 62.40p | 415080 |
23/11/2015 | 62.05p | 62.80p | 62.05p | 62.50p | 691250 |
20/11/2015 | 62.50p | 63.00p | 62.00p | 63.00p | 963930 |
19/11/2015 | 61.85p | 62.52p | 61.70p | 62.20p | 894120 |
18/11/2015 | 61.70p | 62.14p | 61.55p | 61.70p | 723550 |
17/11/2015 | 61.25p | 62.20p | 61.25p | 61.85p | 1226690 |
16/11/2015 | 60.50p | 61.28p | 60.50p | 61.00p | 522610 |
13/11/2015 | 61.60p | 61.88p | 60.85p | 60.90p | 842510 |
12/11/2015 | 62.35p | 62.99p | 61.90p | 61.90p | 692180 |
11/11/2015 | 62.60p | 62.90p | 62.20p | 62.20p | 928540 |
10/11/2015 | 62.70p | 63.02p | 62.10p | 62.30p | 963910 |
09/11/2015 | 63.10p | 63.20p | 62.70p | 62.70p | 626980 |
06/11/2015 | 63.00p | 63.10p | 62.55p | 63.10p | 592040 |
05/11/2015 | 63.00p | 63.20p | 62.40p | 62.65p | 1090120 |
04/11/2015 | 62.60p | 63.10p | 62.42p | 62.85p | 1404910 |
03/11/2015 | 62.10p | 62.25p | 61.90p | 61.95p | 474480 |
02/11/2015 | 61.70p | 62.00p | 61.50p | 61.65p | 755030 |
30/10/2015 | 62.30p | 62.95p | 61.85p | 61.85p | 876540 |
29/10/2015 | 62.70p | 62.70p | 62.30p | 62.35p | 467700 |
28/10/2015 | 62.30p | 62.70p | 62.00p | 62.30p | 952980 |
27/10/2015 | 62.50p | 62.92p | 61.80p | 61.95p | 739270 |
26/10/2015 | 62.60p | 62.92p | 62.10p | 62.25p | 614810 |
23/10/2015 | 61.35p | 62.60p | 61.35p | 62.60p | 778830 |
22/10/2015 | 61.05p | 61.80p | 61.00p | 61.35p | 997320 |
21/10/2015 | 61.60p | 62.36p | 61.50p | 61.55p | 708250 |
20/10/2015 | 61.75p | 62.00p | 61.35p | 61.50p | 797290 |
19/10/2015 | 61.95p | 62.00p | 61.20p | 61.25p | 468580 |
16/10/2015 | 61.60p | 62.23p | 61.45p | 61.50p | 927250 |
15/10/2015 | 61.20p | 61.90p | 61.20p | 61.65p | 867230 |
14/10/2015 | 61.60p | 61.95p | 60.85p | 60.85p | 853040 |
13/10/2015 | 61.90p | 62.09p | 61.60p | 61.85p | 735420 |
12/10/2015 | 61.15p | 61.90p | 61.15p | 61.55p | 646430 |
09/10/2015 | 61.40p | 61.85p | 61.25p | 61.65p | 694140 |
08/10/2015 | 60.90p | 61.34p | 60.70p | 61.25p | 882580 |
07/10/2015 | 61.50p | 61.60p | 61.00p | 61.25p | 671110 |
06/10/2015 | 61.60p | 61.60p | 61.05p | 61.60p | 644260 |
05/10/2015 | 60.70p | 61.60p | 60.30p | 61.60p | 736630 |
02/10/2015 | 59.50p | 59.86p | 59.35p | 59.80p | 671000 |
01/10/2015 | 60.40p | 60.40p | 59.10p | 59.40p | 605510 |
30/09/2015 | 59.20p | 59.50p | 59.15p | 59.50p | 371290 |
29/09/2015 | 58.00p | 58.70p | 57.60p | 58.70p | 993150 |
28/09/2015 | 59.40p | 59.97p | 58.60p | 58.65p | 1234200 |
25/09/2015 | 59.05p | 59.98p | 58.85p | 59.95p | 720910 |
24/09/2015 | 59.45p | 59.56p | 58.39p | 58.55p | 813400 |
23/09/2015 | 58.50p | 59.60p | 58.25p | 59.30p | 1254870 |
22/09/2015 | 58.80p | 59.20p | 57.75p | 58.10p | 992590 |
21/09/2015 | 58.55p | 59.22p | 58.50p | 58.60p | 701400 |
18/09/2015 | 59.45p | 59.50p | 58.70p | 59.25p | 1267080 |
17/09/2015 | 59.70p | 59.70p | 59.00p | 59.20p | 536960 |
16/09/2015 | 59.20p | 59.69p | 58.70p | 58.95p | 532830 |
15/09/2015 | 58.50p | 59.25p | 58.10p | 59.00p | 578540 |
14/09/2015 | 59.30p | 59.30p | 58.50p | 58.95p | 497590 |
11/09/2015 | 59.10p | 59.40p | 58.80p | 58.80p | 765040 |
10/09/2015 | 59.25p | 59.25p | 58.78p | 58.85p | 989640 |
09/09/2015 | 59.05p | 59.86p | 59.05p | 59.25p | 883650 |
08/09/2015 | 57.70p | 58.75p | 57.70p | 58.30p | 2072270 |
07/09/2015 | 58.10p | 58.65p | 57.65p | 57.65p | 1100020 |
04/09/2015 | 58.70p | 59.10p | 57.75p | 57.75p | 1118420 |
03/09/2015 | 58.50p | 59.43p | 58.45p | 59.35p | 1237950 |
02/09/2015 | 58.25p | 58.60p | 57.60p | 58.05p | 1633340 |
01/09/2015 | 58.50p | 58.80p | 58.00p | 58.40p | 1348680 |
28/08/2015 | 59.25p | 60.06p | 59.04p | 59.45p | 1381390 |
*Close Price adjusted for both dividends and splits