Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2015 | 26.00p | 27.00p | 25.50p | 26.00p | 175728 |
03/09/2015 | 25.50p | 26.00p | 25.20p | 26.00p | 277255 |
02/09/2015 | 25.25p | 25.70p | 24.60p | 25.50p | 380026 |
01/09/2015 | 25.25p | 25.99p | 24.65p | 25.25p | 1137874 |
28/08/2015 | 25.25p | 25.67p | 24.65p | 25.25p | 248359 |
27/08/2015 | 25.25p | 25.43p | 24.49p | 25.25p | 53624 |
26/08/2015 | 26.50p | 26.50p | 25.25p | 25.25p | 474432 |
25/08/2015 | 26.75p | 27.00p | 26.00p | 26.50p | 34692 |
24/08/2015 | 27.50p | 27.50p | 26.50p | 27.00p | 1197082 |
21/08/2015 | 27.50p | 27.75p | 26.96p | 27.50p | 4597444 |
20/08/2015 | 27.50p | 27.93p | 27.50p | 27.50p | 197220 |
19/08/2015 | 27.50p | 27.88p | 27.10p | 27.50p | 80200 |
18/08/2015 | 27.50p | 27.89p | 27.08p | 27.25p | 14507289 |
17/08/2015 | 28.13p | 28.13p | 27.00p | 27.50p | 315802 |
14/08/2015 | 28.25p | 28.40p | 27.61p | 28.25p | 752197 |
13/08/2015 | 28.25p | 28.50p | 27.73p | 28.25p | 718411 |
12/08/2015 | 28.50p | 28.50p | 28.10p | 28.50p | 12242481 |
11/08/2015 | 28.00p | 29.00p | 28.00p | 28.50p | 390500 |
10/08/2015 | 28.00p | 29.00p | 27.50p | 28.00p | 331649 |
07/08/2015 | 28.00p | 28.44p | 27.55p | 28.00p | 466000 |
06/08/2015 | 27.75p | 28.20p | 27.22p | 27.75p | 617606 |
05/08/2015 | 27.75p | 28.25p | 27.10p | 27.75p | 1321504 |
04/08/2015 | 27.25p | 28.40p | 27.25p | 27.75p | 10304425 |
03/08/2015 | 27.00p | 28.25p | 27.00p | 28.25p | 377892 |
31/07/2015 | 26.25p | 27.50p | 26.25p | 27.00p | 144321 |
30/07/2015 | 27.00p | 27.45p | 25.88p | 27.00p | 270249 |
29/07/2015 | 27.00p | 27.35p | 27.00p | 27.00p | 364147 |
28/07/2015 | 26.75p | 27.40p | 25.91p | 27.00p | 708568 |
27/07/2015 | 26.37p | 27.50p | 25.73p | 27.50p | 861926 |
24/07/2015 | 26.00p | 26.74p | 25.59p | 26.37p | 373353 |
23/07/2015 | 26.00p | 26.50p | 25.57p | 26.00p | 355249 |
22/07/2015 | 26.00p | 26.50p | 25.66p | 26.00p | 1087367 |
21/07/2015 | 26.00p | 26.50p | 25.62p | 26.50p | 579206 |
20/07/2015 | 26.00p | 26.50p | 25.50p | 26.00p | 1987699 |
17/07/2015 | 25.75p | 26.50p | 25.08p | 26.00p | 2563726 |
16/07/2015 | 25.75p | 26.49p | 24.44p | 25.75p | 1010700 |
15/07/2015 | 25.75p | 26.46p | 24.83p | 25.75p | 4349419 |
14/07/2015 | 25.75p | 26.40p | 25.39p | 25.75p | 66437 |
13/07/2015 | 25.50p | 26.20p | 24.73p | 25.75p | 3946995 |
10/07/2015 | 25.50p | 26.10p | 25.00p | 25.50p | 136954 |
09/07/2015 | 25.50p | 25.50p | 25.05p | 25.50p | 180590 |
08/07/2015 | 25.50p | 27.25p | 24.80p | 27.00p | 372372 |
07/07/2015 | 26.00p | 26.00p | 24.66p | 26.00p | 334655 |
06/07/2015 | 26.00p | 26.00p | 24.79p | 26.00p | 1118361 |
03/07/2015 | 26.00p | 26.50p | 24.80p | 26.00p | 649238 |
02/07/2015 | 26.00p | 26.50p | 24.82p | 26.00p | 187595 |
01/07/2015 | 26.00p | 26.00p | 25.70p | 26.00p | 25000 |
30/06/2015 | 26.00p | 26.20p | 24.47p | 26.00p | 139455 |
29/06/2015 | 26.00p | 26.40p | 24.67p | 26.00p | 112629 |
26/06/2015 | 25.50p | 26.00p | 25.00p | 26.00p | 0 |
25/06/2015 | 25.00p | 25.70p | 25.00p | 25.00p | 20561904 |
24/06/2015 | 25.00p | 25.60p | 24.20p | 25.00p | 3430916 |
23/06/2015 | 25.00p | 25.20p | 24.34p | 25.00p | 4079711 |
22/06/2015 | 24.50p | 25.20p | 24.38p | 25.00p | 7545017 |
19/06/2015 | 24.75p | 24.75p | 24.47p | 24.75p | 173540 |
18/06/2015 | 24.75p | 24.75p | 24.59p | 24.75p | 365414 |
17/06/2015 | 25.50p | 25.50p | 24.75p | 24.75p | 1184 |
16/06/2015 | 25.75p | 25.75p | 25.19p | 25.50p | 118343 |
15/06/2015 | 26.00p | 26.00p | 25.25p | 25.75p | 257641 |
12/06/2015 | 26.50p | 26.50p | 25.42p | 26.00p | 131120 |
11/06/2015 | 26.50p | 27.25p | 25.45p | 26.50p | 832339 |
10/06/2015 | 26.50p | 27.40p | 26.20p | 26.50p | 157000 |
09/06/2015 | 25.75p | 26.99p | 25.45p | 26.00p | 2846953 |
08/06/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 29965 |
05/06/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
04/06/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
03/06/2015 | 25.50p | 26.25p | 25.50p | 25.50p | 83632 |
02/06/2015 | 26.00p | 26.00p | 24.90p | 25.50p | 492095 |
01/06/2015 | 26.25p | 27.00p | 25.50p | 26.25p | 101388 |
29/05/2015 | 26.25p | 26.50p | 26.25p | 26.25p | 0 |
28/05/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
27/05/2015 | 26.50p | 26.50p | 25.28p | 26.50p | 321604 |
26/05/2015 | 26.50p | 27.00p | 26.00p | 26.50p | 67883 |
22/05/2015 | 27.00p | 27.00p | 25.94p | 26.50p | 8871334 |
21/05/2015 | 27.00p | 27.00p | 26.45p | 27.00p | 6379 |
20/05/2015 | 27.50p | 27.50p | 26.37p | 27.50p | 5196 |
19/05/2015 | 27.50p | 28.64p | 26.50p | 27.50p | 82116 |
18/05/2015 | 27.50p | 28.70p | 27.50p | 27.50p | 11349 |
15/05/2015 | 27.50p | 28.75p | 27.50p | 27.50p | 12094 |
14/05/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
13/05/2015 | 27.75p | 27.75p | 26.48p | 27.50p | 610990 |
12/05/2015 | 28.00p | 28.90p | 26.45p | 27.75p | 30836018 |
11/05/2015 | 28.00p | 29.50p | 26.84p | 28.00p | 1526611 |
08/05/2015 | 27.50p | 29.00p | 25.68p | 28.00p | 212501 |
07/05/2015 | 26.50p | 29.00p | 25.93p | 27.50p | 732013 |
06/05/2015 | 26.50p | 26.50p | 26.18p | 26.50p | 214085 |
05/05/2015 | 26.50p | 28.00p | 26.00p | 26.50p | 1304317 |
01/05/2015 | 26.50p | 26.50p | 26.10p | 26.50p | 150194 |
30/04/2015 | 26.25p | 27.49p | 26.00p | 26.25p | 158300 |
29/04/2015 | 26.25p | 27.25p | 26.25p | 26.25p | 12500 |
28/04/2015 | 26.25p | 27.49p | 25.46p | 26.25p | 72330 |
27/04/2015 | 25.50p | 27.38p | 25.50p | 26.25p | 90203 |
24/04/2015 | 25.00p | 26.49p | 24.70p | 25.50p | 253917 |
23/04/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
22/04/2015 | 25.00p | 25.78p | 25.00p | 25.00p | 85829 |
21/04/2015 | 25.00p | 25.70p | 24.00p | 25.50p | 14894 |
20/04/2015 | 25.00p | 25.00p | 24.70p | 25.00p | 10756 |
17/04/2015 | 24.75p | 25.63p | 24.75p | 24.75p | 1327884 |
16/04/2015 | 25.00p | 25.15p | 24.75p | 24.75p | 467816 |
15/04/2015 | 25.25p | 25.25p | 24.50p | 25.00p | 160000 |
14/04/2015 | 25.25p | 25.50p | 25.25p | 25.25p | 3800 |
13/04/2015 | 25.25p | 25.25p | 25.00p | 25.25p | 2500 |
10/04/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
09/04/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
08/04/2015 | 25.00p | 25.25p | 25.00p | 25.25p | 133334 |
07/04/2015 | 25.25p | 25.75p | 24.71p | 25.00p | 201312 |
02/04/2015 | 25.25p | 25.25p | 24.50p | 25.25p | 151840 |
01/04/2015 | 25.00p | 25.50p | 24.00p | 25.25p | 125430 |
31/03/2015 | 24.75p | 27.00p | 24.25p | 25.00p | 1389993 |
30/03/2015 | 24.75p | 25.50p | 24.00p | 24.75p | 152197 |
27/03/2015 | 24.25p | 25.00p | 23.50p | 24.75p | 312117 |
26/03/2015 | 24.00p | 24.00p | 23.50p | 24.00p | 43348 |
25/03/2015 | 23.75p | 25.50p | 23.50p | 24.00p | 40172 |
24/03/2015 | 23.75p | 23.75p | 23.30p | 23.75p | 3527 |
23/03/2015 | 23.75p | 23.75p | 23.30p | 23.75p | 6880 |
20/03/2015 | 23.50p | 24.29p | 23.15p | 23.50p | 344015 |
19/03/2015 | 23.50p | 24.12p | 23.14p | 23.50p | 162205 |
18/03/2015 | 23.50p | 23.66p | 23.10p | 23.50p | 643868 |
17/03/2015 | 23.50p | 23.50p | 23.13p | 23.50p | 10000 |
16/03/2015 | 23.50p | 23.70p | 22.50p | 23.50p | 351650 |
13/03/2015 | 23.50p | 23.50p | 23.46p | 23.50p | 112500 |
12/03/2015 | 23.50p | 23.50p | 23.15p | 23.50p | 136573 |
11/03/2015 | 23.25p | 23.25p | 22.80p | 23.25p | 78251 |
10/03/2015 | 23.25p | 23.25p | 22.78p | 23.25p | 337500 |
09/03/2015 | 23.25p | 23.25p | 22.60p | 23.25p | 210919 |
06/03/2015 | 22.75p | 23.25p | 22.75p | 23.25p | 2150000 |
05/03/2015 | 22.75p | 23.25p | 21.60p | 23.00p | 11471091 |
04/03/2015 | 22.00p | 22.50p | 21.40p | 22.50p | 465000 |
03/03/2015 | 22.00p | 22.50p | 21.40p | 22.00p | 192035 |
02/03/2015 | 22.00p | 22.70p | 21.41p | 22.00p | 137534 |
27/02/2015 | 22.00p | 22.50p | 22.00p | 22.00p | 776250 |
26/02/2015 | 22.00p | 22.50p | 22.00p | 22.00p | 188758 |
25/02/2015 | 22.00p | 22.00p | 21.80p | 22.00p | 50000 |
24/02/2015 | 22.00p | 22.00p | 21.58p | 22.00p | 70000 |
23/02/2015 | 22.00p | 22.00p | 21.05p | 22.00p | 2897 |
20/02/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
19/02/2015 | 22.00p | 22.00p | 21.00p | 22.00p | 200000 |
18/02/2015 | 22.25p | 22.25p | 21.00p | 22.00p | 122389 |
17/02/2015 | 22.25p | 22.25p | 21.60p | 22.25p | 51005 |
16/02/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
13/02/2015 | 22.25p | 22.25p | 20.85p | 22.25p | 71516 |
12/02/2015 | 22.50p | 22.50p | 22.01p | 22.50p | 14437 |
11/02/2015 | 23.00p | 23.00p | 21.22p | 22.50p | 182736 |
10/02/2015 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
09/02/2015 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
06/02/2015 | 23.25p | 24.40p | 22.50p | 23.25p | 19238 |
05/02/2015 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
04/02/2015 | 23.25p | 23.25p | 22.00p | 23.25p | 5063818 |
03/02/2015 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
02/02/2015 | 23.50p | 24.90p | 22.35p | 23.50p | 563026 |
30/01/2015 | 23.50p | 23.50p | 22.24p | 23.50p | 1465000 |
29/01/2015 | 24.00p | 25.20p | 22.37p | 24.00p | 106001 |
28/01/2015 | 24.00p | 24.00p | 22.99p | 24.00p | 32800 |
27/01/2015 | 24.00p | 24.00p | 22.68p | 24.00p | 143507 |
26/01/2015 | 24.25p | 24.25p | 22.89p | 24.00p | 81405 |
23/01/2015 | 23.25p | 25.00p | 23.24p | 24.25p | 89135 |
22/01/2015 | 23.25p | 24.50p | 23.01p | 23.25p | 208719 |
21/01/2015 | 23.25p | 26.00p | 23.25p | 23.25p | 4147385 |
20/01/2015 | 23.25p | 24.50p | 22.50p | 23.25p | 108809 |
19/01/2015 | 23.00p | 24.00p | 23.00p | 23.00p | 105640 |
16/01/2015 | 23.00p | 24.00p | 23.00p | 23.00p | 1031053 |
15/01/2015 | 23.00p | 24.00p | 23.00p | 23.00p | 1477414 |
14/01/2015 | 23.00p | 24.00p | 23.00p | 23.00p | 152587 |
13/01/2015 | 22.00p | 23.00p | 22.00p | 23.00p | 15000 |
12/01/2015 | 22.00p | 23.00p | 21.50p | 22.00p | 22731 |
09/01/2015 | 21.75p | 23.00p | 20.50p | 21.75p | 32705 |
08/01/2015 | 21.75p | 21.75p | 20.50p | 21.75p | 6700 |
07/01/2015 | 21.50p | 23.00p | 21.50p | 21.50p | 208 |
06/01/2015 | 21.50p | 22.82p | 21.50p | 21.50p | 4558584 |
05/01/2015 | 21.25p | 22.50p | 21.10p | 21.50p | 71013 |
02/01/2015 | 21.25p | 22.13p | 21.25p | 21.25p | 10392 |
31/12/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
30/12/2014 | 21.00p | 21.99p | 21.00p | 21.00p | 45222 |
29/12/2014 | 21.00p | 21.00p | 20.00p | 21.00p | 5385 |
24/12/2014 | 21.00p | 21.00p | 20.98p | 21.00p | 300000 |
23/12/2014 | 20.50p | 21.50p | 20.50p | 21.00p | 250625 |
22/12/2014 | 20.50p | 21.00p | 19.00p | 20.50p | 194274 |
19/12/2014 | 23.50p | 23.50p | 21.50p | 21.75p | 40000 |
18/12/2014 | 25.00p | 25.00p | 23.45p | 23.50p | 91852 |
17/12/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 11286 |
16/12/2014 | 25.75p | 25.75p | 24.46p | 25.00p | 10000 |
15/12/2014 | 25.75p | 26.00p | 25.75p | 25.75p | 0 |
12/12/2014 | 26.00p | 26.06p | 26.00p | 26.00p | 10000 |
11/12/2014 | 26.00p | 26.00p | 25.60p | 26.00p | 56959 |
10/12/2014 | 26.00p | 26.00p | 24.72p | 26.00p | 872507 |
09/12/2014 | 26.50p | 26.50p | 25.00p | 26.50p | 520361 |
08/12/2014 | 26.50p | 26.65p | 25.03p | 26.50p | 681990 |
05/12/2014 | 26.50p | 26.65p | 25.19p | 26.50p | 159750 |
04/12/2014 | 26.50p | 26.65p | 25.17p | 26.50p | 6021609 |
03/12/2014 | 26.50p | 26.92p | 25.51p | 26.50p | 157320 |
02/12/2014 | 26.50p | 26.50p | 25.70p | 26.50p | 100000 |
01/12/2014 | 26.50p | 26.50p | 25.67p | 26.50p | 100000 |
28/11/2014 | 26.50p | 26.50p | 25.40p | 26.50p | 750000 |
27/11/2014 | 26.50p | 28.00p | 25.00p | 26.50p | 3574187 |
26/11/2014 | 26.50p | 27.90p | 25.45p | 26.50p | 2884031 |
25/11/2014 | 26.50p | 26.50p | 25.59p | 26.50p | 68000 |
24/11/2014 | 26.50p | 28.00p | 25.50p | 26.50p | 616424 |
21/11/2014 | 26.50p | 26.50p | 25.63p | 26.50p | 1565000 |
20/11/2014 | 26.50p | 27.00p | 25.64p | 26.50p | 160760 |
19/11/2014 | 26.50p | 28.00p | 25.81p | 26.50p | 152565 |
*Close Price adjusted for both dividends and splits