Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2015 | 60.15p | 60.50p | 58.85p | 59.90p | 2643012 |
07/09/2015 | 57.90p | 60.00p | 57.90p | 60.00p | 4422378 |
04/09/2015 | 59.15p | 59.75p | 57.05p | 57.30p | 3736923 |
03/09/2015 | 58.80p | 60.35p | 57.95p | 59.25p | 5245234 |
02/09/2015 | 58.15p | 58.95p | 57.15p | 57.60p | 3349242 |
01/09/2015 | 60.00p | 60.00p | 58.10p | 58.55p | 4095674 |
28/08/2015 | 57.60p | 60.45p | 57.60p | 60.05p | 5206334 |
27/08/2015 | 57.80p | 58.70p | 56.15p | 58.10p | 6623368 |
26/08/2015 | 58.80p | 60.35p | 57.15p | 57.75p | 6319648 |
25/08/2015 | 61.00p | 61.40p | 57.90p | 58.15p | 9146997 |
24/08/2015 | 64.00p | 64.00p | 59.40p | 60.00p | 8287676 |
21/08/2015 | 65.80p | 65.80p | 62.64p | 63.20p | 5881534 |
20/08/2015 | 62.00p | 66.35p | 61.55p | 65.70p | 7499441 |
19/08/2015 | 61.30p | 61.95p | 60.25p | 61.80p | 5801504 |
18/08/2015 | 61.85p | 62.10p | 60.40p | 61.65p | 4842808 |
17/08/2015 | 60.80p | 61.60p | 60.00p | 61.35p | 3118659 |
14/08/2015 | 60.00p | 62.35p | 59.60p | 60.35p | 7198096 |
13/08/2015 | 61.05p | 61.85p | 60.00p | 60.45p | 10574302 |
12/08/2015 | 55.60p | 60.80p | 54.85p | 60.75p | 9886421 |
11/08/2015 | 53.10p | 55.99p | 53.07p | 54.65p | 5548635 |
10/08/2015 | 53.90p | 54.49p | 53.00p | 53.75p | 5639632 |
07/08/2015 | 54.65p | 55.90p | 54.35p | 54.65p | 3241838 |
06/08/2015 | 55.20p | 56.00p | 54.55p | 55.10p | 4829505 |
05/08/2015 | 54.55p | 55.95p | 54.35p | 55.00p | 4548595 |
04/08/2015 | 55.35p | 55.55p | 54.36p | 55.00p | 2962071 |
03/08/2015 | 54.60p | 55.60p | 54.15p | 55.20p | 2785601 |
31/07/2015 | 56.10p | 56.10p | 54.15p | 55.40p | 4689660 |
30/07/2015 | 54.90p | 56.00p | 53.90p | 55.70p | 4549510 |
29/07/2015 | 54.65p | 55.20p | 54.15p | 54.70p | 2933009 |
28/07/2015 | 54.70p | 55.40p | 54.00p | 55.00p | 4045072 |
27/07/2015 | 54.00p | 56.08p | 54.00p | 55.00p | 4855888 |
24/07/2015 | 53.75p | 54.57p | 53.75p | 54.05p | 5668437 |
23/07/2015 | 53.75p | 55.55p | 53.55p | 54.00p | 4099527 |
22/07/2015 | 55.30p | 55.30p | 52.70p | 53.70p | 4741051 |
21/07/2015 | 53.35p | 56.20p | 52.45p | 55.40p | 8698871 |
20/07/2015 | 58.80p | 58.80p | 52.75p | 53.60p | 12753792 |
17/07/2015 | 58.95p | 59.85p | 58.10p | 58.95p | 2542492 |
16/07/2015 | 60.25p | 60.25p | 58.95p | 59.20p | 2533234 |
15/07/2015 | 59.55p | 60.80p | 59.25p | 59.55p | 3023590 |
14/07/2015 | 59.30p | 60.49p | 59.05p | 59.55p | 2140234 |
13/07/2015 | 60.20p | 60.66p | 58.24p | 59.00p | 3361097 |
10/07/2015 | 61.75p | 61.75p | 59.30p | 59.85p | 5727268 |
09/07/2015 | 60.10p | 61.65p | 60.00p | 61.00p | 5678270 |
08/07/2015 | 58.45p | 59.60p | 57.00p | 59.50p | 3332376 |
07/07/2015 | 59.90p | 60.50p | 57.75p | 58.20p | 4279835 |
06/07/2015 | 60.55p | 61.45p | 59.25p | 59.90p | 2588783 |
03/07/2015 | 62.15p | 62.15p | 60.95p | 61.25p | 1199050 |
02/07/2015 | 61.75p | 62.15p | 60.88p | 61.85p | 1814174 |
01/07/2015 | 61.80p | 63.50p | 61.35p | 61.75p | 2402351 |
30/06/2015 | 62.30p | 62.70p | 61.20p | 61.75p | 2880205 |
29/06/2015 | 62.70p | 63.60p | 62.30p | 62.80p | 4043668 |
26/06/2015 | 63.80p | 63.80p | 62.28p | 62.55p | 2346036 |
25/06/2015 | 63.50p | 63.80p | 62.88p | 63.40p | 2347476 |
24/06/2015 | 63.75p | 64.70p | 63.09p | 63.10p | 4736574 |
23/06/2015 | 64.00p | 64.48p | 63.35p | 64.00p | 6237464 |
22/06/2015 | 64.75p | 65.17p | 63.35p | 64.00p | 7699635 |
19/06/2015 | 61.90p | 64.85p | 61.70p | 64.85p | 23503732 |
18/06/2015 | 61.40p | 62.49p | 60.85p | 61.65p | 8062189 |
17/06/2015 | 61.30p | 62.40p | 61.00p | 61.30p | 4743068 |
16/06/2015 | 64.35p | 64.64p | 61.45p | 61.65p | 5267244 |
15/06/2015 | 66.55p | 67.10p | 63.25p | 63.90p | 8737491 |
12/06/2015 | 67.00p | 67.70p | 66.05p | 66.20p | 3808591 |
11/06/2015 | 68.20p | 69.00p | 66.90p | 67.55p | 3754251 |
10/06/2015 | 70.00p | 70.00p | 68.10p | 68.20p | 4739450 |
09/06/2015 | 69.40p | 70.10p | 69.05p | 69.65p | 2260872 |
08/06/2015 | 68.80p | 70.50p | 68.46p | 69.85p | 3662263 |
05/06/2015 | 69.50p | 70.20p | 66.80p | 68.30p | 4657939 |
04/06/2015 | 69.95p | 69.95p | 68.75p | 69.20p | 3758169 |
03/06/2015 | 69.80p | 70.31p | 69.20p | 69.85p | 4008780 |
02/06/2015 | 68.85p | 69.65p | 64.00p | 69.30p | 8086246 |
01/06/2015 | 69.70p | 70.35p | 68.80p | 69.50p | 3547245 |
29/05/2015 | 69.05p | 70.40p | 67.89p | 70.10p | 6151499 |
28/05/2015 | 69.75p | 69.75p | 68.20p | 68.50p | 3372709 |
27/05/2015 | 68.75p | 70.00p | 68.05p | 69.50p | 7248048 |
26/05/2015 | 67.00p | 69.95p | 67.00p | 68.10p | 4586277 |
22/05/2015 | 68.00p | 69.88p | 68.00p | 68.65p | 2537044 |
21/05/2015 | 68.75p | 69.65p | 68.15p | 68.35p | 2751353 |
20/05/2015 | 69.00p | 69.55p | 67.70p | 69.20p | 5939612 |
19/05/2015 | 67.95p | 69.15p | 67.30p | 68.55p | 7778005 |
18/05/2015 | 65.85p | 67.95p | 65.33p | 67.80p | 5611488 |
15/05/2015 | 65.65p | 66.25p | 65.15p | 65.85p | 3690888 |
14/05/2015 | 65.55p | 66.55p | 64.00p | 65.90p | 5207892 |
13/05/2015 | 61.25p | 66.65p | 61.25p | 65.90p | 10639600 |
12/05/2015 | 61.80p | 62.75p | 61.25p | 62.45p | 4255648 |
11/05/2015 | 62.30p | 64.45p | 62.15p | 62.35p | 4672719 |
08/05/2015 | 62.90p | 64.05p | 62.00p | 63.00p | 7751612 |
07/05/2015 | 61.50p | 62.70p | 60.99p | 62.00p | 7961540 |
06/05/2015 | 64.15p | 65.00p | 61.30p | 61.90p | 9406554 |
05/05/2015 | 65.50p | 65.65p | 64.20p | 64.35p | 5535930 |
01/05/2015 | 63.15p | 65.21p | 63.15p | 64.90p | 5708031 |
30/04/2015 | 63.40p | 64.75p | 63.00p | 63.50p | 7830163 |
29/04/2015 | 62.40p | 64.40p | 62.15p | 64.05p | 5619886 |
28/04/2015 | 61.15p | 63.75p | 60.60p | 62.85p | 6517783 |
27/04/2015 | 61.50p | 61.59p | 59.65p | 60.60p | 5447524 |
24/04/2015 | 61.55p | 62.70p | 61.22p | 61.35p | 5579938 |
23/04/2015 | 60.80p | 61.25p | 59.00p | 61.25p | 5065294 |
22/04/2015 | 61.60p | 63.00p | 60.65p | 61.15p | 4755666 |
21/04/2015 | 61.20p | 62.15p | 60.65p | 61.60p | 4755286 |
20/04/2015 | 60.90p | 61.61p | 60.35p | 61.00p | 4222955 |
17/04/2015 | 60.50p | 61.40p | 59.75p | 60.70p | 5256470 |
16/04/2015 | 61.00p | 62.35p | 60.85p | 61.35p | 4663801 |
15/04/2015 | 60.90p | 61.28p | 60.00p | 60.90p | 5668447 |
14/04/2015 | 60.40p | 61.25p | 60.05p | 60.50p | 5178340 |
13/04/2015 | 59.70p | 61.75p | 59.24p | 60.50p | 7118886 |
10/04/2015 | 59.15p | 59.70p | 58.65p | 58.80p | 6764319 |
09/04/2015 | 60.00p | 60.25p | 58.70p | 59.50p | 5067062 |
08/04/2015 | 60.00p | 61.75p | 59.66p | 60.20p | 6007866 |
07/04/2015 | 60.50p | 61.10p | 59.70p | 60.50p | 10001126 |
02/04/2015 | 59.00p | 60.25p | 58.40p | 59.30p | 8109903 |
01/04/2015 | 56.35p | 57.90p | 55.77p | 56.60p | 9266453 |
31/03/2015 | 56.65p | 58.25p | 55.67p | 57.50p | 6436530 |
30/03/2015 | 56.80p | 57.35p | 55.70p | 56.85p | 6433647 |
27/03/2015 | 58.10p | 58.18p | 56.25p | 57.45p | 6722480 |
26/03/2015 | 59.75p | 63.00p | 57.69p | 57.90p | 8234520 |
25/03/2015 | 61.00p | 61.70p | 60.10p | 60.20p | 7790731 |
24/03/2015 | 62.00p | 63.65p | 61.20p | 61.30p | 7110778 |
23/03/2015 | 53.00p | 64.00p | 53.00p | 62.40p | 22134750 |
20/03/2015 | 54.15p | 54.42p | 51.00p | 53.75p | 30711720 |
19/03/2015 | 52.40p | 54.05p | 52.26p | 53.70p | 5744066 |
18/03/2015 | 53.25p | 53.25p | 50.95p | 51.60p | 4726896 |
17/03/2015 | 52.30p | 53.70p | 52.30p | 52.60p | 5431084 |
16/03/2015 | 55.15p | 55.46p | 52.35p | 52.75p | 12991596 |
13/03/2015 | 55.00p | 56.05p | 53.75p | 53.95p | 10298511 |
12/03/2015 | 55.70p | 57.72p | 55.30p | 55.60p | 5387999 |
11/03/2015 | 53.50p | 55.20p | 50.00p | 54.70p | 11455994 |
10/03/2015 | 57.45p | 57.45p | 54.00p | 54.00p | 5313095 |
09/03/2015 | 59.10p | 60.45p | 57.20p | 57.45p | 10340276 |
06/03/2015 | 61.10p | 61.72p | 59.15p | 59.65p | 5796741 |
05/03/2015 | 61.30p | 62.15p | 60.55p | 61.70p | 4201869 |
04/03/2015 | 63.55p | 63.55p | 60.45p | 60.60p | 5840255 |
03/03/2015 | 64.30p | 64.80p | 62.55p | 63.00p | 4676471 |
02/03/2015 | 65.65p | 66.40p | 64.35p | 64.50p | 3495202 |
27/02/2015 | 65.90p | 66.05p | 64.35p | 65.80p | 7746755 |
26/02/2015 | 64.55p | 66.50p | 64.15p | 65.30p | 4177768 |
25/02/2015 | 65.50p | 65.87p | 63.90p | 64.70p | 3300702 |
24/02/2015 | 64.10p | 66.00p | 63.55p | 66.00p | 4845528 |
23/02/2015 | 66.30p | 66.55p | 63.79p | 64.10p | 5446931 |
20/02/2015 | 65.40p | 66.06p | 64.15p | 66.00p | 8091868 |
19/02/2015 | 66.75p | 66.86p | 65.30p | 66.00p | 6004295 |
18/02/2015 | 67.50p | 67.57p | 65.50p | 66.05p | 8528700 |
17/02/2015 | 68.75p | 69.45p | 67.00p | 67.40p | 7771374 |
16/02/2015 | 68.75p | 69.55p | 67.50p | 68.30p | 5042589 |
13/02/2015 | 68.55p | 69.70p | 67.80p | 69.15p | 6579919 |
12/02/2015 | 67.95p | 69.30p | 67.25p | 68.80p | 5640019 |
11/02/2015 | 67.95p | 68.10p | 66.70p | 67.80p | 4509841 |
10/02/2015 | 69.25p | 69.55p | 66.80p | 67.60p | 6366180 |
09/02/2015 | 66.95p | 69.75p | 66.60p | 69.75p | 6753622 |
06/02/2015 | 68.75p | 69.62p | 66.20p | 66.50p | 8100324 |
05/02/2015 | 66.10p | 68.20p | 65.40p | 67.95p | 3583666 |
04/02/2015 | 65.55p | 68.07p | 64.55p | 66.05p | 5689017 |
03/02/2015 | 68.25p | 69.25p | 65.60p | 65.75p | 5739805 |
02/02/2015 | 66.75p | 68.45p | 66.14p | 67.55p | 5594484 |
30/01/2015 | 64.95p | 67.23p | 64.60p | 66.90p | 5544977 |
29/01/2015 | 68.25p | 68.45p | 64.70p | 64.70p | 6803644 |
28/01/2015 | 69.60p | 70.88p | 68.60p | 68.75p | 6086724 |
27/01/2015 | 66.05p | 69.95p | 65.29p | 69.55p | 7118336 |
26/01/2015 | 66.85p | 67.00p | 64.25p | 65.80p | 7470656 |
23/01/2015 | 71.90p | 72.16p | 65.90p | 66.40p | 13460580 |
22/01/2015 | 70.45p | 72.35p | 69.95p | 72.10p | 12327846 |
21/01/2015 | 69.20p | 71.75p | 69.20p | 70.35p | 8831320 |
20/01/2015 | 68.50p | 70.00p | 67.95p | 69.10p | 7886664 |
19/01/2015 | 68.50p | 71.15p | 67.98p | 68.50p | 9676226 |
16/01/2015 | 65.95p | 68.50p | 65.42p | 68.50p | 11127623 |
15/01/2015 | 66.15p | 67.75p | 64.75p | 65.55p | 16604757 |
14/01/2015 | 66.95p | 67.04p | 63.98p | 66.05p | 8630628 |
13/01/2015 | 65.85p | 67.30p | 65.75p | 66.65p | 6706526 |
12/01/2015 | 64.75p | 66.10p | 63.95p | 65.60p | 4959887 |
09/01/2015 | 62.50p | 65.80p | 62.05p | 64.25p | 10624770 |
08/01/2015 | 65.05p | 65.84p | 61.79p | 62.75p | 23220692 |
07/01/2015 | 65.00p | 65.89p | 63.65p | 64.80p | 11630485 |
06/01/2015 | 61.00p | 65.05p | 61.00p | 64.80p | 17645080 |
05/01/2015 | 60.95p | 62.50p | 59.70p | 60.65p | 7945834 |
02/01/2015 | 59.50p | 61.10p | 59.15p | 60.75p | 6177707 |
31/12/2014 | 60.00p | 60.28p | 58.05p | 58.90p | 2180411 |
30/12/2014 | 58.35p | 59.85p | 57.60p | 59.60p | 4687285 |
29/12/2014 | 56.60p | 59.80p | 56.55p | 58.85p | 5759293 |
24/12/2014 | 58.25p | 60.08p | 56.10p | 56.35p | 4448846 |
23/12/2014 | 56.90p | 60.15p | 56.25p | 60.15p | 10667790 |
22/12/2014 | 57.45p | 57.55p | 54.55p | 57.55p | 13083884 |
19/12/2014 | 51.75p | 58.20p | 51.40p | 58.20p | 117426776 |
18/12/2014 | 51.10p | 53.75p | 51.05p | 51.20p | 9462690 |
17/12/2014 | 51.60p | 52.25p | 50.25p | 50.75p | 10954655 |
16/12/2014 | 53.00p | 53.40p | 50.56p | 52.20p | 12775247 |
15/12/2014 | 53.50p | 54.20p | 51.75p | 53.55p | 12184901 |
12/12/2014 | 50.00p | 52.85p | 48.54p | 52.55p | 14790613 |
11/12/2014 | 50.85p | 50.90p | 48.86p | 50.05p | 10739420 |
10/12/2014 | 51.40p | 52.00p | 50.34p | 51.25p | 6977202 |
09/12/2014 | 50.25p | 51.75p | 49.74p | 51.40p | 6991019 |
08/12/2014 | 49.19p | 51.75p | 49.00p | 50.75p | 8578816 |
05/12/2014 | 49.78p | 50.45p | 48.53p | 49.61p | 7732808 |
04/12/2014 | 49.54p | 50.25p | 47.90p | 49.90p | 9425716 |
03/12/2014 | 47.00p | 50.30p | 46.41p | 49.46p | 12052089 |
02/12/2014 | 44.96p | 47.08p | 44.96p | 46.77p | 25724692 |
01/12/2014 | 45.15p | 45.88p | 43.01p | 45.34p | 10990179 |
28/11/2014 | 47.61p | 47.61p | 45.21p | 45.70p | 11589279 |
27/11/2014 | 47.71p | 49.16p | 47.71p | 48.15p | 4419978 |
26/11/2014 | 49.70p | 50.75p | 48.12p | 48.21p | 7477649 |
25/11/2014 | 52.70p | 52.70p | 49.00p | 49.23p | 13273360 |
24/11/2014 | 52.25p | 52.90p | 51.65p | 52.70p | 4350432 |
21/11/2014 | 49.85p | 53.10p | 49.85p | 52.50p | 8827734 |
*Close Price adjusted for both dividends and splits