Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/09/2015 | 33.50p | 34.75p | 33.50p | 34.25p | 3788771 |
09/09/2015 | 33.50p | 34.89p | 32.83p | 34.25p | 12714119 |
08/09/2015 | 32.00p | 33.50p | 32.00p | 33.25p | 9316572 |
07/09/2015 | 31.50p | 33.00p | 31.25p | 32.25p | 8367928 |
04/09/2015 | 30.75p | 30.75p | 29.78p | 30.50p | 2377118 |
03/09/2015 | 30.75p | 30.75p | 30.15p | 30.25p | 3162274 |
02/09/2015 | 30.25p | 30.75p | 30.00p | 30.25p | 1841920 |
01/09/2015 | 30.50p | 31.25p | 29.96p | 30.25p | 2195870 |
28/08/2015 | 30.25p | 31.10p | 30.00p | 30.75p | 3196494 |
27/08/2015 | 30.00p | 31.09p | 30.00p | 30.50p | 4300721 |
26/08/2015 | 29.50p | 30.00p | 28.98p | 30.00p | 2558330 |
25/08/2015 | 27.75p | 29.75p | 27.45p | 29.50p | 5108543 |
24/08/2015 | 27.50p | 28.50p | 27.25p | 27.75p | 8168716 |
21/08/2015 | 28.50p | 29.00p | 28.08p | 28.75p | 4090248 |
20/08/2015 | 29.75p | 30.00p | 28.50p | 28.50p | 905507 |
19/08/2015 | 29.75p | 30.00p | 29.50p | 29.75p | 4331787 |
18/08/2015 | 29.25p | 30.20p | 29.00p | 30.00p | 2985680 |
17/08/2015 | 29.25p | 29.25p | 28.75p | 29.25p | 1026182 |
14/08/2015 | 29.00p | 29.00p | 28.50p | 28.50p | 2909914 |
13/08/2015 | 28.75p | 29.00p | 28.50p | 28.75p | 14891606 |
12/08/2015 | 29.25p | 29.25p | 28.50p | 28.50p | 6101609 |
11/08/2015 | 29.00p | 29.60p | 28.76p | 29.00p | 2016064 |
10/08/2015 | 29.25p | 29.25p | 28.50p | 29.00p | 2026011 |
07/08/2015 | 28.75p | 29.25p | 28.60p | 29.00p | 2862599 |
06/08/2015 | 29.00p | 29.05p | 28.25p | 28.75p | 1901046 |
05/08/2015 | 28.75p | 29.20p | 28.25p | 29.00p | 1756053 |
04/08/2015 | 28.50p | 28.75p | 28.00p | 28.50p | 1583400 |
03/08/2015 | 28.25p | 28.59p | 28.00p | 28.00p | 2350612 |
31/07/2015 | 28.25p | 28.25p | 27.61p | 28.25p | 1914877 |
30/07/2015 | 28.25p | 28.25p | 27.81p | 28.25p | 1054844 |
29/07/2015 | 28.25p | 28.53p | 28.00p | 28.00p | 1352283 |
28/07/2015 | 28.50p | 28.75p | 27.75p | 28.00p | 1650991 |
27/07/2015 | 28.75p | 28.75p | 28.00p | 28.50p | 1245564 |
24/07/2015 | 28.50p | 29.00p | 28.13p | 28.25p | 1355057 |
23/07/2015 | 29.00p | 29.00p | 28.10p | 28.25p | 1470878 |
22/07/2015 | 28.50p | 29.00p | 28.50p | 28.75p | 540361 |
21/07/2015 | 28.75p | 29.25p | 28.50p | 28.50p | 1531237 |
20/07/2015 | 29.00p | 29.25p | 28.75p | 28.75p | 1345345 |
17/07/2015 | 28.75p | 29.10p | 28.25p | 29.00p | 1782690 |
16/07/2015 | 28.25p | 28.75p | 28.11p | 28.25p | 2355703 |
15/07/2015 | 28.25p | 28.39p | 27.75p | 28.25p | 996462 |
14/07/2015 | 28.25p | 28.69p | 27.75p | 27.75p | 2331921 |
13/07/2015 | 28.25p | 28.75p | 28.00p | 28.25p | 1529294 |
10/07/2015 | 28.50p | 28.65p | 28.00p | 28.00p | 1303172 |
09/07/2015 | 27.25p | 28.25p | 27.00p | 28.00p | 2919968 |
08/07/2015 | 27.75p | 27.92p | 27.00p | 27.25p | 6194329 |
07/07/2015 | 28.00p | 28.75p | 27.50p | 27.50p | 4706997 |
06/07/2015 | 27.00p | 27.75p | 26.63p | 27.25p | 2309896 |
03/07/2015 | 27.75p | 27.75p | 27.18p | 27.50p | 1664842 |
02/07/2015 | 27.50p | 27.75p | 27.13p | 27.50p | 4556571 |
01/07/2015 | 26.00p | 27.50p | 25.75p | 27.50p | 9275716 |
30/06/2015 | 26.00p | 26.50p | 25.50p | 25.75p | 4421105 |
29/06/2015 | 27.25p | 27.47p | 25.09p | 25.50p | 7764334 |
26/06/2015 | 27.25p | 28.33p | 27.25p | 27.25p | 6022769 |
25/06/2015 | 27.50p | 27.70p | 27.00p | 27.25p | 3403633 |
24/06/2015 | 27.50p | 27.85p | 27.25p | 27.25p | 1588987 |
23/06/2015 | 28.00p | 28.25p | 27.50p | 27.50p | 3514334 |
22/06/2015 | 28.00p | 28.00p | 27.46p | 27.75p | 2445931 |
19/06/2015 | 28.00p | 28.35p | 27.25p | 27.25p | 3853332 |
18/06/2015 | 29.00p | 29.00p | 27.60p | 28.00p | 2376802 |
17/06/2015 | 27.50p | 28.50p | 27.25p | 28.25p | 8394450 |
16/06/2015 | 27.75p | 28.55p | 27.14p | 27.25p | 2298502 |
15/06/2015 | 29.00p | 29.00p | 27.69p | 27.75p | 3750238 |
12/06/2015 | 29.75p | 30.51p | 28.75p | 29.00p | 11021686 |
11/06/2015 | 29.50p | 30.31p | 28.84p | 30.00p | 17989474 |
10/06/2015 | 28.25p | 29.00p | 26.00p | 29.00p | 72287832 |
09/06/2015 | 27.00p | 27.25p | 25.75p | 26.00p | 9955759 |
08/06/2015 | 27.00p | 27.75p | 26.50p | 27.00p | 12419444 |
05/06/2015 | 27.00p | 27.75p | 27.00p | 27.00p | 8229764 |
04/06/2015 | 27.50p | 27.91p | 26.76p | 27.00p | 4518787 |
03/06/2015 | 26.50p | 28.25p | 26.50p | 27.50p | 5830608 |
02/06/2015 | 27.00p | 27.00p | 26.18p | 26.75p | 6931071 |
01/06/2015 | 26.00p | 27.00p | 25.94p | 26.75p | 8523956 |
29/05/2015 | 24.75p | 26.00p | 24.75p | 26.00p | 9394299 |
28/05/2015 | 25.50p | 25.50p | 24.73p | 24.75p | 7404705 |
27/05/2015 | 25.00p | 25.33p | 24.68p | 24.75p | 2865280 |
26/05/2015 | 25.50p | 25.96p | 23.00p | 24.75p | 9197225 |
22/05/2015 | 25.50p | 26.30p | 25.06p | 25.25p | 5674029 |
21/05/2015 | 26.75p | 26.92p | 25.50p | 25.75p | 3167338 |
20/05/2015 | 27.75p | 27.91p | 26.11p | 26.50p | 11232818 |
19/05/2015 | 27.75p | 28.00p | 27.00p | 27.50p | 2567316 |
18/05/2015 | 28.25p | 28.25p | 27.65p | 27.75p | 1339278 |
15/05/2015 | 28.00p | 28.00p | 27.75p | 27.75p | 3419041 |
14/05/2015 | 28.50p | 28.50p | 27.75p | 27.75p | 5814810 |
13/05/2015 | 28.00p | 28.25p | 27.50p | 28.25p | 5799053 |
12/05/2015 | 28.25p | 28.25p | 27.25p | 27.75p | 7967979 |
11/05/2015 | 27.75p | 28.50p | 27.50p | 28.00p | 8916387 |
08/05/2015 | 28.50p | 28.75p | 27.42p | 27.75p | 7078372 |
07/05/2015 | 28.00p | 28.25p | 27.50p | 27.75p | 11750763 |
06/05/2015 | 28.25p | 29.00p | 27.25p | 27.75p | 11777277 |
05/05/2015 | 28.25p | 28.25p | 27.25p | 28.00p | 6249022 |
01/05/2015 | 28.00p | 28.00p | 27.75p | 27.75p | 1948895 |
30/04/2015 | 27.75p | 28.00p | 27.00p | 27.75p | 2385316 |
29/04/2015 | 28.25p | 28.75p | 27.25p | 27.25p | 4966930 |
28/04/2015 | 29.00p | 29.25p | 28.00p | 28.50p | 1612138 |
27/04/2015 | 29.75p | 30.00p | 28.50p | 29.00p | 2556885 |
24/04/2015 | 29.75p | 30.34p | 29.10p | 29.50p | 3872733 |
23/04/2015 | 29.75p | 31.00p | 29.75p | 30.00p | 7756793 |
22/04/2015 | 30.50p | 31.25p | 29.50p | 30.00p | 9774608 |
21/04/2015 | 29.00p | 30.89p | 29.00p | 30.50p | 10492555 |
20/04/2015 | 28.50p | 29.50p | 28.17p | 29.00p | 8195653 |
17/04/2015 | 28.00p | 28.50p | 27.78p | 28.50p | 7516932 |
16/04/2015 | 28.25p | 28.50p | 27.75p | 28.00p | 1419641 |
15/04/2015 | 28.25p | 28.75p | 27.90p | 28.00p | 2185374 |
14/04/2015 | 28.50p | 28.50p | 27.70p | 28.00p | 6471153 |
13/04/2015 | 28.50p | 29.00p | 28.00p | 28.25p | 2139416 |
10/04/2015 | 29.00p | 29.00p | 27.50p | 28.50p | 3260396 |
09/04/2015 | 27.50p | 29.00p | 27.25p | 28.75p | 8583733 |
08/04/2015 | 26.75p | 27.75p | 26.75p | 27.25p | 7540106 |
07/04/2015 | 27.00p | 27.25p | 26.54p | 27.00p | 2395158 |
02/04/2015 | 26.75p | 27.43p | 26.75p | 27.00p | 2464581 |
01/04/2015 | 26.75p | 27.42p | 26.42p | 27.00p | 5353743 |
31/03/2015 | 26.50p | 27.00p | 26.50p | 26.75p | 2377417 |
30/03/2015 | 26.25p | 26.94p | 26.25p | 26.75p | 1860007 |
27/03/2015 | 26.25p | 27.00p | 26.22p | 26.50p | 3048452 |
26/03/2015 | 26.25p | 27.00p | 26.00p | 26.50p | 6941811 |
25/03/2015 | 26.00p | 26.84p | 25.53p | 26.50p | 5447987 |
24/03/2015 | 26.25p | 26.26p | 25.75p | 25.75p | 2177551 |
23/03/2015 | 26.00p | 26.50p | 25.50p | 26.00p | 3316241 |
20/03/2015 | 26.00p | 26.20p | 25.50p | 25.75p | 2553145 |
19/03/2015 | 26.50p | 26.50p | 25.50p | 25.75p | 3577754 |
18/03/2015 | 26.75p | 26.75p | 25.50p | 25.75p | 3837103 |
17/03/2015 | 27.00p | 27.00p | 25.25p | 26.00p | 5528799 |
16/03/2015 | 27.50p | 28.75p | 26.50p | 26.75p | 5667154 |
13/03/2015 | 29.00p | 29.08p | 26.50p | 27.00p | 6589353 |
12/03/2015 | 26.25p | 29.50p | 26.25p | 28.75p | 11588942 |
11/03/2015 | 27.25p | 27.74p | 25.91p | 27.00p | 15873205 |
10/03/2015 | 25.50p | 25.50p | 24.50p | 25.25p | 2963842 |
09/03/2015 | 25.00p | 25.65p | 24.55p | 25.50p | 10116678 |
06/03/2015 | 25.00p | 25.00p | 24.00p | 25.00p | 6145182 |
05/03/2015 | 23.75p | 25.00p | 23.75p | 24.75p | 4470693 |
04/03/2015 | 23.25p | 24.70p | 23.25p | 24.00p | 5354115 |
03/03/2015 | 23.50p | 24.44p | 23.25p | 23.25p | 4089262 |
02/03/2015 | 23.75p | 24.59p | 23.15p | 24.00p | 4568538 |
27/02/2015 | 23.75p | 23.75p | 23.00p | 23.00p | 3270286 |
26/02/2015 | 24.00p | 24.31p | 22.95p | 23.50p | 5280439 |
25/02/2015 | 24.25p | 24.25p | 22.65p | 23.50p | 19136160 |
24/02/2015 | 24.75p | 24.75p | 23.81p | 24.25p | 1524394 |
23/02/2015 | 24.75p | 25.00p | 24.25p | 24.50p | 1414632 |
20/02/2015 | 24.75p | 25.00p | 24.25p | 24.75p | 1514353 |
19/02/2015 | 25.00p | 25.00p | 24.50p | 25.00p | 756552 |
18/02/2015 | 24.25p | 25.25p | 24.25p | 25.00p | 1697833 |
17/02/2015 | 24.50p | 25.75p | 24.23p | 25.00p | 3836563 |
16/02/2015 | 24.75p | 25.75p | 24.50p | 25.25p | 785018 |
13/02/2015 | 24.50p | 26.63p | 24.44p | 25.25p | 6498640 |
12/02/2015 | 23.00p | 25.67p | 23.00p | 25.25p | 9554595 |
11/02/2015 | 23.75p | 23.75p | 23.00p | 23.25p | 2182898 |
10/02/2015 | 23.00p | 23.75p | 23.00p | 23.25p | 4368338 |
09/02/2015 | 23.25p | 23.57p | 22.75p | 23.25p | 8006909 |
06/02/2015 | 23.00p | 23.25p | 22.61p | 23.00p | 5017259 |
05/02/2015 | 23.00p | 23.50p | 22.75p | 23.00p | 3540417 |
04/02/2015 | 24.00p | 24.00p | 23.13p | 23.50p | 3028942 |
03/02/2015 | 23.75p | 23.75p | 23.00p | 23.50p | 18036512 |
02/02/2015 | 23.50p | 24.19p | 23.06p | 23.50p | 5351403 |
30/01/2015 | 23.00p | 24.00p | 23.00p | 23.75p | 2198389 |
29/01/2015 | 23.75p | 23.91p | 23.00p | 23.25p | 2691858 |
28/01/2015 | 24.00p | 24.00p | 23.45p | 24.00p | 2407400 |
27/01/2015 | 24.50p | 24.75p | 23.23p | 23.50p | 3994590 |
26/01/2015 | 24.50p | 25.00p | 24.50p | 24.50p | 3647326 |
23/01/2015 | 25.25p | 25.25p | 24.50p | 24.75p | 2516811 |
22/01/2015 | 25.00p | 25.15p | 24.50p | 24.50p | 2431862 |
21/01/2015 | 25.00p | 25.50p | 24.50p | 24.75p | 3700509 |
20/01/2015 | 25.50p | 25.80p | 25.00p | 25.25p | 7720953 |
19/01/2015 | 25.00p | 26.00p | 25.00p | 25.00p | 4127608 |
16/01/2015 | 25.25p | 25.80p | 24.50p | 25.25p | 7808317 |
15/01/2015 | 25.25p | 26.00p | 24.75p | 25.75p | 10740981 |
14/01/2015 | 26.00p | 26.75p | 24.00p | 25.50p | 27333336 |
13/01/2015 | 26.00p | 27.75p | 25.60p | 26.50p | 27450824 |
12/01/2015 | 23.00p | 27.25p | 22.36p | 26.00p | 50874352 |
09/01/2015 | 23.50p | 24.00p | 21.80p | 22.75p | 58057572 |
08/01/2015 | 22.50p | 23.50p | 21.75p | 23.00p | 47007804 |
07/01/2015 | 24.00p | 25.00p | 21.00p | 22.00p | 209228880 |
06/01/2015 | 39.50p | 40.00p | 38.00p | 38.25p | 3817511 |
05/01/2015 | 39.50p | 40.25p | 38.50p | 39.25p | 7733337 |
02/01/2015 | 39.00p | 39.50p | 39.00p | 39.25p | 11086068 |
31/12/2014 | 39.50p | 40.00p | 39.00p | 39.50p | 400586 |
30/12/2014 | 39.00p | 40.25p | 39.00p | 39.50p | 4690543 |
29/12/2014 | 38.50p | 40.50p | 38.25p | 39.50p | 5004318 |
24/12/2014 | 39.00p | 39.25p | 37.50p | 38.50p | 2776186 |
23/12/2014 | 39.75p | 40.37p | 38.75p | 39.00p | 2720861 |
22/12/2014 | 43.00p | 43.00p | 39.50p | 39.75p | 3917123 |
19/12/2014 | 43.25p | 44.00p | 41.25p | 42.25p | 4533784 |
18/12/2014 | 45.25p | 45.25p | 43.50p | 44.00p | 4719489 |
17/12/2014 | 44.75p | 44.75p | 43.75p | 44.00p | 2828804 |
16/12/2014 | 45.25p | 45.52p | 44.00p | 44.75p | 9987999 |
15/12/2014 | 45.00p | 45.25p | 44.25p | 44.50p | 9319737 |
12/12/2014 | 45.75p | 46.25p | 45.25p | 45.75p | 1905539 |
11/12/2014 | 45.00p | 46.25p | 45.00p | 45.75p | 2142353 |
10/12/2014 | 45.25p | 46.50p | 44.78p | 45.75p | 1833760 |
09/12/2014 | 44.00p | 46.00p | 44.00p | 45.00p | 1296299 |
08/12/2014 | 45.00p | 45.25p | 44.25p | 45.00p | 1732804 |
05/12/2014 | 44.75p | 45.50p | 44.50p | 45.00p | 2222488 |
04/12/2014 | 45.50p | 45.50p | 44.50p | 44.50p | 821539 |
03/12/2014 | 43.75p | 45.25p | 43.75p | 44.75p | 2744174 |
02/12/2014 | 44.50p | 44.75p | 43.75p | 44.00p | 1991013 |
01/12/2014 | 45.50p | 45.50p | 43.52p | 44.50p | 4220978 |
28/11/2014 | 45.00p | 45.25p | 43.50p | 45.00p | 3338366 |
27/11/2014 | 45.00p | 45.10p | 44.00p | 44.00p | 2123175 |
26/11/2014 | 46.00p | 46.50p | 44.00p | 44.00p | 2468341 |
25/11/2014 | 46.75p | 48.00p | 45.00p | 45.50p | 14802090 |
*Close Price adjusted for both dividends and splits