Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/09/2015 | 80.00p | 80.00p | 76.00p | 77.00p | 10439 |
23/09/2015 | 77.00p | 78.92p | 77.00p | 77.00p | 1356 |
22/09/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 1479 |
21/09/2015 | 78.00p | 78.81p | 76.00p | 77.00p | 29331 |
18/09/2015 | 80.00p | 80.00p | 74.80p | 78.25p | 39397 |
17/09/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 11287 |
16/09/2015 | 79.40p | 80.40p | 79.40p | 80.00p | 6674 |
15/09/2015 | 82.00p | 82.00p | 79.00p | 80.00p | 15934 |
14/09/2015 | 83.00p | 83.00p | 82.30p | 83.00p | 6275 |
11/09/2015 | 83.83p | 84.00p | 83.00p | 83.00p | 30000 |
10/09/2015 | 84.00p | 84.00p | 81.78p | 82.00p | 29474 |
09/09/2015 | 84.00p | 84.25p | 83.88p | 84.25p | 12334 |
08/09/2015 | 84.00p | 84.25p | 83.50p | 84.25p | 26448 |
07/09/2015 | 83.50p | 83.50p | 83.13p | 83.50p | 5393 |
04/09/2015 | 83.00p | 84.00p | 82.00p | 84.00p | 32845 |
03/09/2015 | 83.00p | 84.00p | 83.00p | 83.00p | 49420 |
02/09/2015 | 84.20p | 85.25p | 84.00p | 85.25p | 15226 |
01/09/2015 | 84.00p | 85.50p | 84.00p | 84.00p | 34894 |
28/08/2015 | 84.00p | 85.50p | 84.00p | 85.50p | 64210 |
27/08/2015 | 85.25p | 85.25p | 85.25p | 85.25p | 18 |
26/08/2015 | 84.50p | 86.80p | 83.93p | 85.50p | 32770 |
25/08/2015 | 84.00p | 86.75p | 83.50p | 84.00p | 12275 |
24/08/2015 | 84.25p | 86.25p | 83.35p | 84.25p | 27908 |
21/08/2015 | 84.50p | 86.75p | 83.50p | 84.50p | 45124 |
20/08/2015 | 85.00p | 87.09p | 82.75p | 84.75p | 49705 |
19/08/2015 | 85.00p | 85.00p | 80.00p | 80.00p | 5798 |
18/08/2015 | 80.00p | 81.50p | 79.25p | 81.50p | 12442 |
17/08/2015 | 80.00p | 80.75p | 79.25p | 79.25p | 13000 |
14/08/2015 | 81.25p | 81.25p | 79.25p | 79.25p | 3445 |
13/08/2015 | 80.50p | 80.50p | 80.00p | 80.00p | 7253 |
12/08/2015 | 82.00p | 82.00p | 78.00p | 80.50p | 49394 |
11/08/2015 | 82.00p | 82.00p | 82.00p | 82.00p | 19101 |
10/08/2015 | 82.00p | 83.40p | 80.50p | 80.50p | 59332 |
07/08/2015 | 82.00p | 83.00p | 81.00p | 83.00p | 15303 |
06/08/2015 | 81.25p | 83.00p | 80.00p | 83.00p | 12847 |
05/08/2015 | 82.00p | 83.40p | 82.00p | 82.25p | 12397 |
04/08/2015 | 81.00p | 82.00p | 81.00p | 82.00p | 24114 |
03/08/2015 | 78.00p | 79.50p | 77.90p | 79.00p | 20823 |
31/07/2015 | 77.42p | 78.00p | 77.42p | 77.63p | 12914 |
30/07/2015 | 78.00p | 79.00p | 75.00p | 78.00p | 116396 |
29/07/2015 | 84.00p | 84.00p | 81.25p | 81.25p | 1 |
28/07/2015 | 82.00p | 82.00p | 81.50p | 81.50p | 2689 |
27/07/2015 | 78.50p | 80.62p | 78.50p | 78.50p | 58948 |
24/07/2015 | 79.25p | 80.62p | 79.25p | 80.62p | 1 |
23/07/2015 | 79.25p | 80.00p | 79.25p | 79.25p | 48225 |
22/07/2015 | 79.00p | 79.25p | 79.00p | 79.25p | 315 |
21/07/2015 | 79.39p | 80.00p | 79.39p | 80.00p | 1887 |
20/07/2015 | 81.61p | 81.61p | 79.39p | 80.00p | 6087 |
17/07/2015 | 81.00p | 80.12p | 79.00p | 80.12p | 0 |
16/07/2015 | 81.00p | 81.00p | 79.00p | 79.00p | 7886 |
15/07/2015 | 77.25p | 79.80p | 77.25p | 77.25p | 2221 |
14/07/2015 | 79.00p | 80.25p | 79.00p | 79.00p | 8901 |
13/07/2015 | 80.00p | 80.00p | 76.44p | 77.25p | 7206 |
10/07/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 25644 |
09/07/2015 | 77.40p | 77.40p | 76.25p | 77.13p | 1000 |
08/07/2015 | 78.00p | 78.00p | 76.25p | 76.25p | 22267 |
07/07/2015 | 76.25p | 78.70p | 76.25p | 76.25p | 1776 |
06/07/2015 | 79.00p | 80.00p | 77.00p | 77.38p | 27755 |
03/07/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 8 |
02/07/2015 | 78.00p | 79.00p | 77.00p | 77.00p | 25057 |
01/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 12371 |
30/06/2015 | 75.50p | 76.00p | 75.00p | 76.00p | 417132 |
29/06/2015 | 75.00p | 75.50p | 75.00p | 75.50p | 4263 |
26/06/2015 | 75.50p | 76.00p | 75.50p | 76.00p | 8332 |
25/06/2015 | 75.85p | 75.85p | 75.75p | 75.75p | 2000 |
24/06/2015 | 75.50p | 76.42p | 75.50p | 75.50p | 4349 |
23/06/2015 | 76.00p | 76.42p | 75.00p | 75.25p | 32735 |
22/06/2015 | 75.00p | 76.44p | 75.00p | 75.50p | 47828 |
19/06/2015 | 80.00p | 81.05p | 72.00p | 72.00p | 144684 |
18/06/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 224 |
17/06/2015 | 75.50p | 77.00p | 75.50p | 77.00p | 16258 |
16/06/2015 | 75.50p | 77.00p | 75.50p | 76.25p | 22512 |
15/06/2015 | 75.50p | 77.00p | 75.50p | 75.75p | 11237 |
12/06/2015 | 77.00p | 77.00p | 75.75p | 77.00p | 69677 |
11/06/2015 | 78.00p | 78.00p | 77.00p | 77.00p | 8533 |
10/06/2015 | 78.00p | 78.00p | 78.00p | 78.00p | 88 |
09/06/2015 | 76.00p | 79.00p | 76.00p | 76.25p | 1494 |
08/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 838 |
05/06/2015 | 76.00p | 79.00p | 75.00p | 75.00p | 148041 |
04/06/2015 | 76.00p | 78.00p | 76.00p | 76.00p | 16920 |
03/06/2015 | 80.00p | 80.00p | 74.90p | 77.00p | 60954 |
02/06/2015 | 79.40p | 79.40p | 79.00p | 79.25p | 68 |
01/06/2015 | 79.50p | 79.85p | 79.00p | 79.00p | 4564 |
29/05/2015 | 81.00p | 81.25p | 78.00p | 79.50p | 83720 |
28/05/2015 | 81.75p | 82.50p | 81.75p | 82.50p | 6078 |
27/05/2015 | 78.55p | 81.00p | 78.55p | 81.00p | 500 |
26/05/2015 | 82.00p | 82.00p | 79.50p | 80.25p | 33948 |
22/05/2015 | 79.75p | 80.50p | 79.75p | 80.50p | 1478 |
21/05/2015 | 82.00p | 82.00p | 79.00p | 80.37p | 399 |
20/05/2015 | 79.00p | 80.50p | 79.00p | 80.50p | 19893 |
19/05/2015 | 82.00p | 82.00p | 79.90p | 80.50p | 7627 |
18/05/2015 | 82.00p | 82.00p | 77.00p | 82.00p | 22232 |
15/05/2015 | 78.00p | 78.00p | 77.00p | 77.00p | 13507 |
14/05/2015 | 78.00p | 80.00p | 77.90p | 79.00p | 33146 |
13/05/2015 | 75.00p | 79.25p | 75.00p | 79.25p | 15991 |
12/05/2015 | 76.00p | 76.13p | 75.00p | 75.00p | 110710 |
11/05/2015 | 78.00p | 79.50p | 76.00p | 76.25p | 22128 |
08/05/2015 | 77.00p | 80.00p | 77.00p | 78.25p | 29736 |
07/05/2015 | 77.75p | 77.75p | 76.00p | 76.00p | 39620 |
06/05/2015 | 80.00p | 80.00p | 75.75p | 77.75p | 99153 |
05/05/2015 | 81.75p | 82.40p | 79.50p | 80.62p | 98046 |
01/05/2015 | 81.50p | 82.48p | 81.25p | 81.75p | 14424 |
30/04/2015 | 82.00p | 82.25p | 81.00p | 81.00p | 31748 |
29/04/2015 | 81.00p | 82.40p | 80.88p | 81.00p | 49670 |
28/04/2015 | 81.50p | 82.80p | 80.00p | 80.00p | 44266 |
27/04/2015 | 81.00p | 83.50p | 79.05p | 80.87p | 132251 |
24/04/2015 | 80.00p | 80.00p | 79.25p | 80.00p | 9054 |
23/04/2015 | 79.00p | 80.00p | 77.50p | 79.75p | 136359 |
22/04/2015 | 77.00p | 78.00p | 75.00p | 76.00p | 26772 |
21/04/2015 | 78.75p | 78.75p | 76.90p | 78.75p | 3645 |
20/04/2015 | 78.25p | 78.70p | 76.90p | 77.50p | 12852 |
17/04/2015 | 75.50p | 76.78p | 75.50p | 75.50p | 12257 |
16/04/2015 | 77.00p | 77.88p | 74.25p | 75.00p | 363989 |
15/04/2015 | 74.00p | 76.50p | 74.00p | 76.50p | 18779 |
14/04/2015 | 74.25p | 74.75p | 74.25p | 74.50p | 21994 |
13/04/2015 | 77.50p | 78.25p | 74.50p | 74.50p | 151565 |
10/04/2015 | 71.50p | 72.61p | 71.50p | 71.50p | 15893 |
09/04/2015 | 72.00p | 72.55p | 71.15p | 72.25p | 29424 |
08/04/2015 | 70.00p | 71.75p | 70.00p | 71.13p | 18428 |
07/04/2015 | 71.00p | 71.00p | 70.50p | 70.50p | 23232 |
02/04/2015 | 70.75p | 70.75p | 70.38p | 70.38p | 100 |
01/04/2015 | 71.00p | 71.00p | 70.05p | 70.50p | 106992 |
31/03/2015 | 69.50p | 70.75p | 69.50p | 70.75p | 2670 |
30/03/2015 | 72.00p | 72.00p | 69.00p | 70.00p | 66649 |
27/03/2015 | 70.00p | 70.25p | 69.50p | 69.75p | 288382 |
26/03/2015 | 71.50p | 72.09p | 67.63p | 69.50p | 96807 |
25/03/2015 | 73.00p | 73.75p | 71.75p | 72.50p | 42357 |
24/03/2015 | 74.75p | 75.00p | 73.25p | 73.50p | 38860 |
23/03/2015 | 71.75p | 74.25p | 71.75p | 73.25p | 105059 |
20/03/2015 | 69.00p | 72.00p | 68.50p | 72.00p | 102971 |
19/03/2015 | 68.00p | 69.56p | 67.25p | 69.00p | 67969 |
18/03/2015 | 67.50p | 67.75p | 67.50p | 67.75p | 1999 |
17/03/2015 | 67.50p | 68.00p | 67.25p | 67.50p | 12420534 |
16/03/2015 | 68.00p | 68.00p | 67.15p | 67.25p | 2834673 |
13/03/2015 | 67.00p | 67.50p | 66.65p | 67.00p | 37884 |
12/03/2015 | 68.00p | 69.00p | 66.75p | 68.00p | 662620 |
11/03/2015 | 68.00p | 69.00p | 65.00p | 66.00p | 315708 |
10/03/2015 | 64.50p | 67.75p | 64.50p | 67.75p | 45068 |
09/03/2015 | 65.00p | 65.75p | 64.97p | 65.50p | 35058 |
06/03/2015 | 64.75p | 64.75p | 63.25p | 63.25p | 3106 |
05/03/2015 | 64.16p | 64.50p | 63.63p | 63.63p | 1051 |
04/03/2015 | 63.25p | 65.25p | 63.25p | 64.50p | 154214 |
03/03/2015 | 64.25p | 64.25p | 63.25p | 63.25p | 30052 |
02/03/2015 | 64.00p | 64.00p | 64.00p | 64.00p | 5062 |
27/02/2015 | 64.25p | 64.63p | 63.75p | 64.63p | 1949 |
26/02/2015 | 64.75p | 64.75p | 63.75p | 63.75p | 7286 |
25/02/2015 | 61.75p | 64.75p | 61.75p | 64.75p | 34078 |
24/02/2015 | 62.63p | 63.50p | 62.63p | 63.50p | 2887 |
23/02/2015 | 63.92p | 63.92p | 62.00p | 63.50p | 75 |
20/02/2015 | 63.75p | 63.75p | 62.00p | 62.00p | 31066 |
19/02/2015 | 63.19p | 64.00p | 63.05p | 63.75p | 10431 |
18/02/2015 | 63.19p | 64.00p | 63.19p | 63.75p | 3520 |
17/02/2015 | 64.00p | 64.00p | 63.75p | 63.75p | 3000 |
16/02/2015 | 65.00p | 65.00p | 62.50p | 62.50p | 5775 |
13/02/2015 | 63.00p | 63.05p | 62.73p | 62.75p | 18520 |
12/02/2015 | 63.25p | 63.69p | 63.25p | 63.25p | 4980 |
11/02/2015 | 65.00p | 65.00p | 63.25p | 63.50p | 16551 |
10/02/2015 | 64.75p | 64.75p | 63.88p | 64.50p | 34705 |
09/02/2015 | 64.00p | 64.50p | 63.00p | 63.00p | 12802 |
06/02/2015 | 63.00p | 64.00p | 62.75p | 62.75p | 10500 |
05/02/2015 | 64.25p | 64.25p | 62.34p | 62.50p | 21329 |
04/02/2015 | 64.75p | 65.00p | 63.00p | 63.00p | 235204 |
03/02/2015 | 64.75p | 65.00p | 63.26p | 65.00p | 20541 |
02/02/2015 | 64.75p | 65.00p | 63.44p | 64.75p | 12805 |
30/01/2015 | 64.00p | 64.75p | 63.09p | 64.00p | 46998 |
29/01/2015 | 65.00p | 65.00p | 63.74p | 64.75p | 14170 |
28/01/2015 | 64.00p | 64.75p | 64.00p | 64.75p | 26004 |
27/01/2015 | 64.00p | 64.00p | 63.50p | 63.50p | 6563 |
26/01/2015 | 63.50p | 65.50p | 63.50p | 65.50p | 48150 |
23/01/2015 | 63.25p | 64.60p | 63.25p | 64.00p | 9423 |
22/01/2015 | 64.95p | 65.31p | 63.75p | 64.75p | 9160 |
21/01/2015 | 63.50p | 65.02p | 63.50p | 63.75p | 5559 |
20/01/2015 | 65.00p | 65.34p | 63.50p | 64.00p | 462894 |
19/01/2015 | 65.00p | 65.50p | 64.46p | 65.25p | 238821 |
16/01/2015 | 63.00p | 63.94p | 62.50p | 62.50p | 33987 |
15/01/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 2000 |
14/01/2015 | 64.00p | 64.00p | 63.00p | 63.00p | 11842 |
13/01/2015 | 65.00p | 65.67p | 63.00p | 63.00p | 57833 |
12/01/2015 | 65.50p | 65.50p | 64.10p | 65.25p | 55270 |
09/01/2015 | 64.00p | 65.50p | 63.50p | 64.50p | 108852 |
08/01/2015 | 63.00p | 63.50p | 63.00p | 63.50p | 22195 |
07/01/2015 | 63.00p | 63.50p | 62.79p | 63.13p | 14820 |
06/01/2015 | 63.00p | 63.50p | 61.79p | 63.50p | 9264 |
05/01/2015 | 63.50p | 63.50p | 62.50p | 63.38p | 52733 |
02/01/2015 | 65.00p | 65.00p | 64.55p | 65.00p | 3199 |
31/12/2014 | 65.00p | 65.00p | 64.25p | 64.25p | 0 |
30/12/2014 | 65.00p | 65.00p | 63.75p | 65.00p | 26362 |
29/12/2014 | 65.00p | 65.00p | 64.25p | 65.00p | 22052 |
24/12/2014 | 64.85p | 64.85p | 64.75p | 64.75p | 8152 |
23/12/2014 | 64.00p | 65.50p | 64.00p | 64.75p | 20800 |
22/12/2014 | 64.50p | 64.50p | 63.65p | 64.00p | 3245 |
19/12/2014 | 63.50p | 64.75p | 63.50p | 63.50p | 29617 |
18/12/2014 | 65.00p | 65.00p | 63.73p | 64.75p | 30860 |
17/12/2014 | 64.63p | 65.00p | 63.73p | 64.25p | 39933 |
16/12/2014 | 65.00p | 65.38p | 63.50p | 65.00p | 11760 |
15/12/2014 | 63.50p | 66.00p | 63.50p | 63.50p | 29042 |
12/12/2014 | 65.75p | 66.00p | 64.25p | 66.00p | 42543 |
11/12/2014 | 64.00p | 66.00p | 64.00p | 66.00p | 36272 |
10/12/2014 | 65.00p | 65.10p | 64.00p | 64.50p | 41722 |
09/12/2014 | 65.50p | 66.30p | 65.50p | 66.00p | 32009 |
*Close Price adjusted for both dividends and splits