Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2016 | 25.38p | 25.75p | 25.00p | 25.75p | 1292222 |
20/06/2016 | 25.38p | 25.75p | 25.25p | 25.38p | 557406 |
17/06/2016 | 26.75p | 26.75p | 25.25p | 25.38p | 1040718 |
16/06/2016 | 27.25p | 27.29p | 27.25p | 27.25p | 16615 |
15/06/2016 | 27.25p | 27.50p | 27.02p | 27.25p | 581303 |
14/06/2016 | 28.25p | 28.50p | 27.00p | 27.25p | 2237625 |
13/06/2016 | 28.50p | 29.00p | 28.05p | 28.50p | 274904 |
10/06/2016 | 29.00p | 29.40p | 27.50p | 29.00p | 9040109 |
09/06/2016 | 29.50p | 29.54p | 28.51p | 29.00p | 1095825 |
08/06/2016 | 29.50p | 29.80p | 29.00p | 29.50p | 62760 |
07/06/2016 | 29.25p | 30.00p | 28.80p | 29.25p | 1710891 |
06/06/2016 | 28.75p | 29.45p | 28.50p | 29.25p | 180240 |
03/06/2016 | 28.75p | 29.50p | 28.25p | 28.75p | 784684 |
02/06/2016 | 28.75p | 29.50p | 28.55p | 28.75p | 4120054 |
01/06/2016 | 29.00p | 29.50p | 28.25p | 28.75p | 1498629 |
31/05/2016 | 29.00p | 29.25p | 28.47p | 29.00p | 2176743 |
27/05/2016 | 29.00p | 29.25p | 28.50p | 28.50p | 6465832 |
26/05/2016 | 29.00p | 29.50p | 28.35p | 29.00p | 4411453 |
25/05/2016 | 29.25p | 29.25p | 28.78p | 29.00p | 236227 |
24/05/2016 | 29.25p | 29.25p | 29.25p | 29.25p | 16968 |
23/05/2016 | 29.25p | 29.70p | 28.75p | 29.25p | 7360307 |
20/05/2016 | 29.25p | 29.80p | 28.50p | 29.25p | 7825508 |
19/05/2016 | 29.00p | 29.80p | 28.50p | 29.25p | 1283411 |
18/05/2016 | 29.25p | 29.63p | 28.00p | 29.00p | 848968 |
17/05/2016 | 29.75p | 30.20p | 28.50p | 29.75p | 3486906 |
16/05/2016 | 29.75p | 30.00p | 29.50p | 29.75p | 909012 |
13/05/2016 | 29.75p | 30.25p | 29.50p | 29.75p | 986503 |
12/05/2016 | 29.75p | 30.20p | 29.25p | 29.75p | 689958 |
11/05/2016 | 29.50p | 29.77p | 29.50p | 29.50p | 644918 |
10/05/2016 | 30.00p | 30.00p | 29.00p | 29.50p | 2159367 |
09/05/2016 | 30.00p | 30.15p | 29.55p | 30.00p | 372364 |
06/05/2016 | 30.00p | 30.15p | 29.25p | 30.00p | 991378 |
05/05/2016 | 30.00p | 30.00p | 29.79p | 30.00p | 555657 |
04/05/2016 | 30.25p | 30.50p | 29.50p | 30.00p | 1186237 |
03/05/2016 | 30.00p | 30.50p | 29.54p | 30.25p | 511184 |
29/04/2016 | 30.00p | 31.00p | 29.62p | 30.00p | 260515 |
28/04/2016 | 30.00p | 30.50p | 29.62p | 30.00p | 1592139 |
27/04/2016 | 29.75p | 30.30p | 29.30p | 29.75p | 19411408 |
26/04/2016 | 29.75p | 29.80p | 29.50p | 29.75p | 113159 |
25/04/2016 | 29.75p | 30.00p | 29.25p | 29.75p | 190585 |
22/04/2016 | 29.75p | 29.95p | 29.30p | 29.75p | 82933 |
21/04/2016 | 29.75p | 30.50p | 29.25p | 30.00p | 678383 |
20/04/2016 | 29.50p | 29.90p | 29.00p | 29.75p | 105867 |
19/04/2016 | 29.50p | 29.80p | 29.00p | 29.50p | 3779122 |
18/04/2016 | 29.50p | 29.75p | 29.29p | 29.75p | 412890 |
15/04/2016 | 29.50p | 29.75p | 29.37p | 29.75p | 458347 |
14/04/2016 | 29.50p | 30.50p | 28.75p | 30.50p | 225640 |
13/04/2016 | 29.25p | 29.80p | 29.17p | 29.50p | 1219676 |
12/04/2016 | 29.75p | 30.00p | 28.75p | 29.25p | 455779 |
11/04/2016 | 29.50p | 30.25p | 29.01p | 30.00p | 1197317 |
08/04/2016 | 29.50p | 29.75p | 28.97p | 29.50p | 1279196 |
07/04/2016 | 28.00p | 29.70p | 28.00p | 29.25p | 3916155 |
06/04/2016 | 27.25p | 28.20p | 27.00p | 27.75p | 1574243 |
05/04/2016 | 27.50p | 27.80p | 26.75p | 27.25p | 733858 |
04/04/2016 | 27.50p | 27.90p | 27.12p | 27.50p | 1178418 |
01/04/2016 | 27.50p | 28.50p | 27.11p | 27.50p | 561834 |
31/03/2016 | 27.50p | 28.02p | 27.11p | 27.50p | 1213644 |
30/03/2016 | 27.75p | 28.00p | 27.11p | 27.50p | 774908 |
29/03/2016 | 27.75p | 27.80p | 27.00p | 27.75p | 589000 |
24/03/2016 | 28.00p | 29.00p | 27.75p | 28.00p | 385213 |
23/03/2016 | 28.25p | 28.25p | 27.75p | 28.00p | 563524 |
22/03/2016 | 28.25p | 28.50p | 27.60p | 28.25p | 823898 |
21/03/2016 | 28.50p | 28.80p | 27.61p | 28.25p | 299529 |
18/03/2016 | 28.50p | 29.00p | 28.01p | 28.50p | 71106 |
17/03/2016 | 28.25p | 29.46p | 28.00p | 28.50p | 5448230 |
16/03/2016 | 28.25p | 28.60p | 27.75p | 28.25p | 1705717 |
15/03/2016 | 28.25p | 28.50p | 27.50p | 28.25p | 570053 |
14/03/2016 | 28.25p | 28.50p | 27.75p | 28.25p | 1170027 |
11/03/2016 | 28.25p | 28.75p | 27.75p | 28.25p | 2317108 |
10/03/2016 | 28.25p | 28.50p | 27.75p | 28.25p | 1204379 |
09/03/2016 | 28.25p | 28.45p | 28.09p | 28.25p | 425993 |
08/03/2016 | 28.50p | 28.50p | 28.25p | 28.25p | 1028939 |
07/03/2016 | 28.50p | 28.94p | 28.31p | 28.50p | 444635 |
04/03/2016 | 28.50p | 29.20p | 28.25p | 28.75p | 2561806 |
03/03/2016 | 28.50p | 29.20p | 28.03p | 28.50p | 2351997 |
02/03/2016 | 27.25p | 28.85p | 26.82p | 28.50p | 1647057 |
01/03/2016 | 27.00p | 27.88p | 26.15p | 27.25p | 1177918 |
29/02/2016 | 26.00p | 27.56p | 25.00p | 26.75p | 1131533 |
26/02/2016 | 25.25p | 26.44p | 24.13p | 26.00p | 984698 |
25/02/2016 | 22.75p | 25.50p | 22.75p | 25.25p | 748589 |
24/02/2016 | 22.25p | 22.70p | 22.25p | 22.25p | 17102 |
23/02/2016 | 22.25p | 22.70p | 22.25p | 22.25p | 204330 |
22/02/2016 | 22.25p | 22.75p | 22.25p | 22.25p | 233142 |
19/02/2016 | 22.25p | 23.00p | 22.00p | 22.25p | 603623 |
18/02/2016 | 22.25p | 22.50p | 21.90p | 22.25p | 162539 |
17/02/2016 | 22.25p | 22.50p | 22.25p | 22.25p | 22500 |
16/02/2016 | 22.25p | 22.25p | 21.75p | 22.25p | 4408984 |
15/02/2016 | 22.25p | 22.85p | 22.25p | 22.25p | 1015663 |
12/02/2016 | 22.25p | 22.85p | 22.00p | 22.25p | 1174943 |
11/02/2016 | 22.25p | 22.90p | 22.25p | 22.25p | 1005697 |
10/02/2016 | 22.25p | 22.90p | 21.90p | 22.25p | 2694405 |
09/02/2016 | 22.25p | 22.28p | 22.25p | 22.25p | 285071 |
08/02/2016 | 22.25p | 22.90p | 22.25p | 22.25p | 208657 |
05/02/2016 | 22.25p | 22.75p | 22.00p | 22.25p | 510754 |
04/02/2016 | 22.25p | 22.25p | 21.63p | 22.25p | 290237 |
03/02/2016 | 22.25p | 22.50p | 21.88p | 22.25p | 288540 |
02/02/2016 | 22.25p | 22.70p | 21.82p | 22.25p | 408738 |
01/02/2016 | 22.25p | 22.50p | 21.75p | 22.25p | 382500 |
29/01/2016 | 22.25p | 22.70p | 21.87p | 22.25p | 93626 |
28/01/2016 | 22.25p | 22.70p | 21.85p | 22.25p | 251146 |
27/01/2016 | 22.25p | 22.60p | 21.25p | 21.25p | 254929 |
26/01/2016 | 22.00p | 22.75p | 21.95p | 22.25p | 212625 |
25/01/2016 | 22.00p | 22.50p | 21.48p | 22.00p | 335551 |
22/01/2016 | 21.75p | 22.49p | 21.66p | 22.00p | 458153 |
21/01/2016 | 22.25p | 22.25p | 21.45p | 21.75p | 321710 |
20/01/2016 | 22.75p | 23.00p | 21.79p | 22.75p | 229160 |
19/01/2016 | 23.00p | 23.40p | 22.08p | 23.00p | 543041 |
18/01/2016 | 23.50p | 23.50p | 22.35p | 23.00p | 19120884 |
15/01/2016 | 23.50p | 24.00p | 22.61p | 23.50p | 433480 |
14/01/2016 | 23.50p | 23.50p | 22.63p | 23.50p | 1859122 |
13/01/2016 | 23.75p | 24.50p | 23.02p | 23.50p | 327934 |
12/01/2016 | 24.00p | 24.00p | 23.00p | 23.75p | 240839 |
11/01/2016 | 24.75p | 24.75p | 23.01p | 24.00p | 248977 |
08/01/2016 | 24.75p | 24.75p | 24.75p | 24.75p | 4772 |
07/01/2016 | 24.75p | 25.00p | 24.11p | 24.75p | 251907 |
06/01/2016 | 25.00p | 25.00p | 24.50p | 25.00p | 160249 |
05/01/2016 | 25.00p | 25.25p | 24.32p | 25.00p | 555447 |
04/01/2016 | 24.75p | 25.25p | 24.75p | 25.00p | 200000 |
31/12/2015 | 24.75p | 25.00p | 24.75p | 24.75p | 37613 |
30/12/2015 | 24.75p | 25.15p | 24.75p | 24.75p | 84333 |
29/12/2015 | 24.75p | 24.85p | 24.25p | 24.75p | 20663 |
24/12/2015 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
23/12/2015 | 24.75p | 25.11p | 24.75p | 24.75p | 13974 |
22/12/2015 | 24.75p | 24.80p | 24.10p | 24.75p | 755947 |
21/12/2015 | 24.50p | 24.95p | 24.50p | 24.75p | 115532 |
18/12/2015 | 24.50p | 24.90p | 23.50p | 24.50p | 68808 |
17/12/2015 | 24.50p | 24.75p | 23.60p | 24.50p | 85738 |
16/12/2015 | 24.25p | 25.00p | 23.50p | 24.25p | 17851926 |
15/12/2015 | 23.50p | 24.50p | 23.50p | 24.00p | 991727 |
14/12/2015 | 24.75p | 24.75p | 23.12p | 23.50p | 5776838 |
11/12/2015 | 25.75p | 26.00p | 24.52p | 25.25p | 111087 |
10/12/2015 | 26.00p | 26.12p | 25.00p | 25.75p | 240989 |
09/12/2015 | 26.25p | 26.75p | 25.75p | 26.25p | 1428993 |
08/12/2015 | 26.50p | 26.50p | 26.00p | 26.25p | 83280 |
07/12/2015 | 26.50p | 26.55p | 26.50p | 26.50p | 300856 |
04/12/2015 | 26.75p | 26.75p | 26.00p | 26.50p | 234640 |
03/12/2015 | 27.25p | 27.50p | 26.75p | 26.75p | 365000 |
02/12/2015 | 27.25p | 28.00p | 27.20p | 27.25p | 1889341 |
01/12/2015 | 27.25p | 27.95p | 27.25p | 27.25p | 5475645 |
30/11/2015 | 27.25p | 27.99p | 27.00p | 27.25p | 882225 |
27/11/2015 | 27.25p | 28.00p | 26.86p | 27.25p | 7199005 |
26/11/2015 | 26.50p | 28.00p | 26.44p | 26.50p | 316879 |
25/11/2015 | 26.50p | 27.00p | 26.37p | 26.50p | 706371 |
24/11/2015 | 26.50p | 27.00p | 26.06p | 26.50p | 616808 |
23/11/2015 | 25.75p | 27.00p | 25.75p | 26.50p | 353672 |
20/11/2015 | 25.00p | 26.32p | 25.00p | 25.75p | 8289848 |
19/11/2015 | 25.50p | 25.50p | 24.75p | 25.00p | 568000 |
18/11/2015 | 26.00p | 26.50p | 26.00p | 26.00p | 250000 |
17/11/2015 | 29.00p | 29.00p | 27.21p | 27.75p | 380080 |
16/11/2015 | 29.00p | 29.00p | 28.85p | 29.00p | 8093 |
13/11/2015 | 29.75p | 29.90p | 29.00p | 29.75p | 101203 |
12/11/2015 | 29.75p | 30.00p | 29.26p | 29.75p | 140527 |
11/11/2015 | 29.75p | 30.25p | 29.00p | 29.75p | 775477 |
10/11/2015 | 29.75p | 30.05p | 28.96p | 29.75p | 5950337 |
09/11/2015 | 29.75p | 30.10p | 29.37p | 29.75p | 7632021 |
06/11/2015 | 29.75p | 30.50p | 29.39p | 29.75p | 7326940 |
05/11/2015 | 29.75p | 30.40p | 29.30p | 29.75p | 354153 |
04/11/2015 | 29.75p | 30.29p | 29.16p | 29.75p | 626862 |
03/11/2015 | 29.75p | 30.20p | 29.11p | 29.75p | 95724 |
02/11/2015 | 29.50p | 29.75p | 29.38p | 29.75p | 1530000 |
30/10/2015 | 29.50p | 29.75p | 29.50p | 29.75p | 234100 |
29/10/2015 | 29.75p | 30.50p | 29.62p | 29.75p | 68184 |
28/10/2015 | 29.25p | 30.40p | 29.25p | 29.75p | 166745 |
27/10/2015 | 29.25p | 30.00p | 29.25p | 29.25p | 207685 |
26/10/2015 | 29.25p | 30.00p | 28.87p | 29.25p | 188453 |
23/10/2015 | 29.25p | 29.90p | 28.00p | 29.25p | 41972 |
22/10/2015 | 29.50p | 29.50p | 28.73p | 29.25p | 260000 |
21/10/2015 | 29.50p | 29.50p | 29.05p | 29.50p | 74356 |
20/10/2015 | 29.50p | 29.60p | 29.25p | 29.50p | 138450 |
19/10/2015 | 30.00p | 30.00p | 29.30p | 29.50p | 109351 |
16/10/2015 | 30.00p | 30.00p | 29.25p | 30.00p | 80291584 |
15/10/2015 | 30.00p | 30.00p | 29.00p | 30.00p | 40455 |
14/10/2015 | 30.00p | 30.50p | 29.35p | 30.00p | 528500 |
13/10/2015 | 30.00p | 30.18p | 29.50p | 30.00p | 163050 |
12/10/2015 | 30.00p | 30.20p | 29.50p | 30.00p | 18209 |
09/10/2015 | 30.00p | 30.00p | 29.35p | 30.00p | 904501 |
08/10/2015 | 28.50p | 30.90p | 28.50p | 29.75p | 742496 |
07/10/2015 | 28.50p | 29.25p | 28.50p | 28.50p | 6283967 |
06/10/2015 | 28.00p | 28.50p | 28.00p | 28.50p | 1006259 |
05/10/2015 | 28.00p | 28.09p | 27.00p | 28.00p | 1186059 |
02/10/2015 | 28.25p | 28.70p | 27.91p | 28.00p | 29202 |
01/10/2015 | 27.00p | 28.25p | 27.00p | 28.25p | 782667 |
30/09/2015 | 26.00p | 27.50p | 26.00p | 26.75p | 354687 |
29/09/2015 | 26.00p | 26.00p | 25.25p | 26.00p | 253660 |
28/09/2015 | 26.00p | 27.00p | 26.00p | 26.00p | 664198 |
25/09/2015 | 25.75p | 26.20p | 25.15p | 25.75p | 182388 |
24/09/2015 | 25.50p | 25.85p | 25.00p | 25.75p | 416480 |
23/09/2015 | 25.50p | 25.85p | 25.00p | 25.50p | 687210 |
22/09/2015 | 25.50p | 25.90p | 25.00p | 25.50p | 2036712 |
21/09/2015 | 25.50p | 26.00p | 25.00p | 25.50p | 745000 |
18/09/2015 | 25.50p | 25.55p | 25.00p | 25.50p | 214155 |
17/09/2015 | 25.50p | 25.55p | 25.00p | 25.50p | 892140 |
16/09/2015 | 25.50p | 25.62p | 25.00p | 25.50p | 584427 |
15/09/2015 | 25.50p | 25.57p | 25.10p | 25.50p | 39409 |
14/09/2015 | 25.50p | 25.50p | 25.13p | 25.50p | 203484 |
11/09/2015 | 25.75p | 25.75p | 24.75p | 25.50p | 386222 |
10/09/2015 | 25.75p | 25.98p | 25.00p | 25.75p | 846725 |
09/09/2015 | 26.00p | 26.10p | 25.00p | 25.75p | 357278 |
08/09/2015 | 26.00p | 26.00p | 25.00p | 26.00p | 249492 |
07/09/2015 | 26.00p | 26.30p | 25.00p | 26.00p | 1416916 |
*Close Price adjusted for both dividends and splits