Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/09/2015 | 34.00p | 34.77p | 33.57p | 34.00p | 308228 |
28/08/2015 | 33.50p | 34.95p | 33.50p | 34.50p | 2697516 |
27/08/2015 | 33.50p | 33.50p | 33.35p | 33.50p | 564804 |
26/08/2015 | 33.75p | 33.75p | 33.10p | 33.50p | 158928 |
25/08/2015 | 33.75p | 33.98p | 33.00p | 33.75p | 1352889 |
24/08/2015 | 33.63p | 34.50p | 33.45p | 33.75p | 374085 |
21/08/2015 | 33.75p | 33.87p | 33.56p | 33.63p | 76764 |
20/08/2015 | 33.75p | 34.00p | 33.50p | 34.00p | 1075550 |
19/08/2015 | 34.00p | 34.00p | 33.75p | 33.75p | 0 |
18/08/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 12416 |
17/08/2015 | 34.00p | 34.45p | 33.80p | 34.00p | 13876 |
14/08/2015 | 33.75p | 34.80p | 33.22p | 34.00p | 81994 |
13/08/2015 | 34.00p | 34.00p | 33.75p | 33.75p | 33521 |
12/08/2015 | 34.75p | 34.75p | 33.25p | 34.00p | 426038 |
11/08/2015 | 34.75p | 35.50p | 34.00p | 34.75p | 48441 |
10/08/2015 | 34.75p | 35.00p | 34.66p | 34.75p | 30520 |
07/08/2015 | 34.75p | 34.75p | 34.08p | 34.75p | 200649 |
06/08/2015 | 34.75p | 34.79p | 34.13p | 34.75p | 28869 |
05/08/2015 | 34.75p | 34.75p | 34.07p | 34.75p | 36322 |
04/08/2015 | 34.75p | 34.75p | 34.04p | 34.75p | 29107 |
03/08/2015 | 34.75p | 34.75p | 33.61p | 34.75p | 40970 |
31/07/2015 | 34.75p | 34.75p | 34.20p | 34.75p | 1248913 |
30/07/2015 | 34.75p | 34.75p | 34.75p | 34.75p | 0 |
29/07/2015 | 34.75p | 34.75p | 33.55p | 34.75p | 25465 |
28/07/2015 | 34.75p | 34.75p | 33.55p | 34.75p | 26427 |
27/07/2015 | 34.75p | 34.75p | 34.20p | 34.75p | 31700 |
24/07/2015 | 34.75p | 34.75p | 34.00p | 34.75p | 6052 |
23/07/2015 | 34.25p | 34.75p | 33.70p | 34.75p | 1534763 |
22/07/2015 | 34.25p | 34.39p | 33.65p | 34.25p | 26626 |
21/07/2015 | 34.00p | 34.50p | 34.00p | 34.25p | 142922 |
20/07/2015 | 33.75p | 34.50p | 33.75p | 34.50p | 201788 |
17/07/2015 | 34.38p | 34.48p | 33.00p | 33.75p | 664744 |
16/07/2015 | 34.50p | 34.50p | 34.10p | 34.38p | 1010 |
15/07/2015 | 34.50p | 34.69p | 34.20p | 34.50p | 69634 |
14/07/2015 | 36.00p | 36.00p | 33.75p | 34.50p | 11608893 |
13/07/2015 | 34.25p | 34.25p | 33.65p | 34.25p | 17485 |
10/07/2015 | 34.25p | 34.25p | 34.20p | 34.25p | 33444 |
09/07/2015 | 34.25p | 34.25p | 34.25p | 34.25p | 19100 |
08/07/2015 | 34.25p | 34.33p | 34.25p | 34.25p | 25000 |
07/07/2015 | 34.25p | 34.37p | 34.00p | 34.25p | 67181 |
06/07/2015 | 34.25p | 34.40p | 33.65p | 34.25p | 1760 |
03/07/2015 | 34.25p | 34.25p | 33.50p | 34.25p | 26500 |
02/07/2015 | 34.25p | 34.50p | 33.63p | 34.25p | 339365 |
01/07/2015 | 34.25p | 34.25p | 33.63p | 34.25p | 2702 |
30/06/2015 | 34.25p | 34.25p | 33.63p | 34.25p | 3483 |
29/06/2015 | 34.25p | 34.25p | 33.60p | 34.25p | 71912 |
26/06/2015 | 34.25p | 34.49p | 34.00p | 34.25p | 11020507 |
25/06/2015 | 34.00p | 34.50p | 33.15p | 34.25p | 57127 |
24/06/2015 | 34.00p | 34.00p | 33.33p | 34.00p | 630567 |
23/06/2015 | 33.50p | 34.50p | 33.00p | 34.00p | 2819812 |
22/06/2015 | 33.75p | 33.75p | 33.50p | 33.50p | 0 |
19/06/2015 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
18/06/2015 | 33.75p | 34.40p | 33.20p | 33.75p | 14201 |
17/06/2015 | 33.25p | 34.40p | 33.25p | 33.75p | 27798 |
16/06/2015 | 33.00p | 34.00p | 32.50p | 33.25p | 150000 |
15/06/2015 | 33.00p | 33.50p | 33.00p | 33.00p | 72191 |
12/06/2015 | 33.00p | 33.00p | 33.00p | 33.00p | 30000 |
11/06/2015 | 33.00p | 33.00p | 33.00p | 33.00p | 10000 |
10/06/2015 | 33.00p | 33.00p | 32.40p | 33.00p | 10889 |
09/06/2015 | 33.00p | 33.00p | 32.40p | 33.00p | 10000 |
08/06/2015 | 33.00p | 33.80p | 33.00p | 33.00p | 2535 |
05/06/2015 | 33.00p | 33.80p | 33.00p | 33.00p | 35905 |
04/06/2015 | 33.00p | 33.50p | 32.30p | 33.00p | 62238 |
03/06/2015 | 33.00p | 33.50p | 32.30p | 33.00p | 89570 |
02/06/2015 | 33.00p | 33.60p | 32.60p | 33.00p | 38225 |
01/06/2015 | 32.00p | 33.00p | 31.40p | 32.25p | 145157 |
29/05/2015 | 31.25p | 32.25p | 31.25p | 32.25p | 136619 |
28/05/2015 | 31.75p | 31.75p | 31.00p | 31.25p | 92015 |
27/05/2015 | 31.25p | 32.00p | 31.00p | 31.75p | 508761 |
26/05/2015 | 31.25p | 31.25p | 30.63p | 31.00p | 40958 |
22/05/2015 | 31.25p | 31.25p | 30.65p | 31.25p | 19288 |
21/05/2015 | 30.75p | 31.25p | 30.00p | 31.25p | 954954 |
20/05/2015 | 31.25p | 31.25p | 30.50p | 30.75p | 132906 |
19/05/2015 | 31.50p | 31.50p | 30.50p | 31.25p | 57120 |
18/05/2015 | 32.25p | 32.40p | 31.00p | 31.50p | 142631 |
15/05/2015 | 30.50p | 32.25p | 30.10p | 32.25p | 134748 |
14/05/2015 | 31.38p | 31.38p | 30.10p | 30.50p | 192331 |
13/05/2015 | 29.25p | 32.00p | 29.00p | 31.38p | 7865135 |
12/05/2015 | 29.25p | 29.25p | 29.02p | 29.25p | 18915 |
11/05/2015 | 29.75p | 29.75p | 29.00p | 29.25p | 51790 |
08/05/2015 | 29.75p | 29.75p | 29.50p | 29.75p | 6572 |
07/05/2015 | 29.75p | 29.75p | 29.50p | 29.75p | 16055 |
06/05/2015 | 30.00p | 30.00p | 29.50p | 29.75p | 3035900 |
05/05/2015 | 30.00p | 30.00p | 29.50p | 30.00p | 5590 |
01/05/2015 | 30.00p | 30.10p | 29.58p | 30.00p | 17653 |
30/04/2015 | 30.00p | 30.10p | 29.78p | 30.00p | 150755 |
29/04/2015 | 30.00p | 30.40p | 29.70p | 30.00p | 672212 |
28/04/2015 | 30.00p | 30.24p | 29.26p | 30.00p | 355771 |
27/04/2015 | 30.75p | 31.45p | 29.60p | 30.00p | 127161 |
24/04/2015 | 30.75p | 30.75p | 30.50p | 30.75p | 39557 |
23/04/2015 | 30.75p | 30.75p | 30.07p | 30.75p | 47770 |
22/04/2015 | 31.00p | 31.02p | 30.50p | 30.75p | 846229 |
21/04/2015 | 31.00p | 31.50p | 30.50p | 31.00p | 282828 |
20/04/2015 | 31.25p | 31.25p | 30.50p | 31.25p | 53102 |
17/04/2015 | 31.25p | 31.50p | 31.00p | 31.25p | 181600 |
16/04/2015 | 31.25p | 31.25p | 31.00p | 31.25p | 88097 |
15/04/2015 | 31.50p | 31.50p | 29.10p | 31.25p | 753058 |
14/04/2015 | 31.50p | 32.00p | 31.09p | 31.50p | 24600 |
13/04/2015 | 31.50p | 31.50p | 31.00p | 31.50p | 39252 |
10/04/2015 | 31.50p | 31.50p | 31.10p | 31.50p | 20332 |
09/04/2015 | 31.63p | 31.63p | 31.25p | 31.50p | 60894 |
08/04/2015 | 31.63p | 31.63p | 31.63p | 31.63p | 0 |
07/04/2015 | 31.63p | 31.70p | 31.25p | 31.63p | 95524 |
02/04/2015 | 31.63p | 32.00p | 31.25p | 31.63p | 135141 |
01/04/2015 | 31.63p | 31.85p | 31.38p | 31.63p | 50450 |
31/03/2015 | 31.50p | 31.95p | 31.49p | 31.63p | 235405 |
30/03/2015 | 31.50p | 31.90p | 31.00p | 31.50p | 123803 |
27/03/2015 | 31.50p | 31.60p | 31.00p | 31.50p | 32601 |
26/03/2015 | 31.50p | 31.90p | 31.00p | 31.50p | 52360 |
25/03/2015 | 32.50p | 32.50p | 30.00p | 31.50p | 850834 |
24/03/2015 | 32.50p | 33.25p | 32.00p | 32.50p | 100130 |
23/03/2015 | 33.00p | 33.75p | 32.10p | 33.75p | 71163 |
20/03/2015 | 33.00p | 33.75p | 32.28p | 33.00p | 37401 |
19/03/2015 | 33.00p | 33.10p | 32.42p | 33.00p | 28752 |
18/03/2015 | 31.63p | 34.00p | 31.63p | 33.00p | 261338 |
17/03/2015 | 31.63p | 32.00p | 31.31p | 31.63p | 1201426 |
16/03/2015 | 31.63p | 31.75p | 31.33p | 31.63p | 36232 |
13/03/2015 | 31.38p | 31.75p | 31.33p | 31.63p | 187336 |
12/03/2015 | 31.38p | 31.45p | 31.26p | 31.38p | 630141 |
11/03/2015 | 31.63p | 31.78p | 31.25p | 31.38p | 374547 |
10/03/2015 | 31.63p | 31.81p | 31.50p | 31.63p | 173130 |
09/03/2015 | 31.63p | 32.00p | 31.25p | 31.63p | 950741 |
06/03/2015 | 31.87p | 31.99p | 31.25p | 31.63p | 981540 |
05/03/2015 | 31.75p | 32.00p | 31.16p | 31.87p | 4020461 |
04/03/2015 | 33.00p | 33.00p | 31.06p | 31.75p | 107667 |
03/03/2015 | 34.00p | 34.00p | 32.00p | 33.00p | 211013 |
02/03/2015 | 34.00p | 34.25p | 33.00p | 34.00p | 35517 |
27/02/2015 | 35.00p | 35.13p | 33.00p | 34.00p | 329225 |
26/02/2015 | 35.00p | 35.00p | 34.65p | 35.00p | 102436 |
25/02/2015 | 35.00p | 35.00p | 34.55p | 35.00p | 833134 |
24/02/2015 | 38.25p | 38.32p | 34.15p | 34.50p | 1258495 |
23/02/2015 | 37.50p | 37.50p | 36.50p | 37.25p | 357487 |
20/02/2015 | 37.50p | 37.75p | 37.00p | 37.50p | 716850 |
19/02/2015 | 37.50p | 37.60p | 37.05p | 37.50p | 978533 |
18/02/2015 | 38.00p | 38.08p | 37.00p | 37.50p | 289919 |
17/02/2015 | 39.00p | 39.00p | 37.69p | 38.00p | 1325019 |
16/02/2015 | 40.50p | 42.00p | 38.70p | 39.00p | 2230919 |
13/02/2015 | 37.00p | 37.50p | 37.00p | 37.00p | 150 |
12/02/2015 | 36.75p | 37.20p | 36.00p | 37.00p | 57812 |
11/02/2015 | 35.75p | 36.75p | 35.75p | 36.75p | 81143 |
10/02/2015 | 35.75p | 36.35p | 35.45p | 35.75p | 61501 |
09/02/2015 | 35.75p | 36.25p | 35.75p | 35.75p | 60658 |
06/02/2015 | 35.75p | 36.25p | 35.67p | 35.75p | 31513 |
05/02/2015 | 35.00p | 36.40p | 34.22p | 35.75p | 316904 |
04/02/2015 | 34.63p | 36.00p | 34.63p | 35.00p | 77609 |
03/02/2015 | 34.63p | 35.50p | 34.25p | 34.63p | 50953 |
02/02/2015 | 35.00p | 35.00p | 34.00p | 34.63p | 37000 |
30/01/2015 | 34.50p | 36.48p | 34.50p | 35.00p | 190718 |
29/01/2015 | 34.50p | 35.50p | 34.00p | 34.50p | 10692 |
28/01/2015 | 36.00p | 36.00p | 33.63p | 34.50p | 131348 |
27/01/2015 | 36.88p | 36.95p | 35.81p | 36.00p | 91000 |
26/01/2015 | 37.75p | 38.60p | 36.40p | 36.88p | 555389 |
23/01/2015 | 35.00p | 38.00p | 35.00p | 37.50p | 741242 |
22/01/2015 | 32.12p | 35.75p | 32.12p | 35.00p | 2789981 |
21/01/2015 | 31.87p | 32.91p | 31.87p | 32.12p | 258936 |
20/01/2015 | 32.50p | 33.80p | 31.39p | 31.87p | 1493190 |
19/01/2015 | 32.25p | 32.73p | 31.60p | 31.75p | 162986 |
16/01/2015 | 31.50p | 33.00p | 31.50p | 32.25p | 255263 |
15/01/2015 | 31.25p | 32.00p | 31.25p | 31.50p | 44995 |
14/01/2015 | 31.25p | 31.55p | 31.25p | 31.25p | 14672 |
13/01/2015 | 31.75p | 32.15p | 30.72p | 31.25p | 168047 |
12/01/2015 | 30.25p | 32.50p | 30.25p | 31.75p | 203142 |
09/01/2015 | 30.25p | 30.70p | 30.01p | 30.25p | 143845 |
08/01/2015 | 30.00p | 30.79p | 29.75p | 30.25p | 1932063 |
07/01/2015 | 30.00p | 30.50p | 29.50p | 30.00p | 1522105 |
06/01/2015 | 30.00p | 30.50p | 30.00p | 30.00p | 3000 |
05/01/2015 | 30.00p | 30.50p | 30.00p | 30.00p | 38660 |
02/01/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
31/12/2014 | 30.00p | 30.50p | 30.00p | 30.00p | 35184 |
30/12/2014 | 30.00p | 30.75p | 30.00p | 30.00p | 163797 |
29/12/2014 | 30.00p | 30.50p | 30.00p | 30.00p | 29900 |
24/12/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 3900 |
23/12/2014 | 30.00p | 30.00p | 29.66p | 30.00p | 101360 |
22/12/2014 | 30.00p | 30.00p | 29.66p | 30.00p | 53355 |
19/12/2014 | 30.25p | 30.25p | 29.50p | 30.00p | 62260 |
18/12/2014 | 30.25p | 30.50p | 29.85p | 30.00p | 196563 |
17/12/2014 | 30.75p | 30.75p | 30.02p | 30.25p | 150742 |
16/12/2014 | 30.75p | 30.95p | 30.68p | 30.75p | 87705 |
15/12/2014 | 32.25p | 32.84p | 31.00p | 31.25p | 300639 |
12/12/2014 | 29.00p | 32.50p | 29.00p | 32.50p | 2268539 |
11/12/2014 | 28.75p | 29.50p | 28.38p | 29.00p | 119382 |
10/12/2014 | 28.25p | 29.00p | 28.00p | 28.75p | 543429 |
09/12/2014 | 28.25p | 29.00p | 28.25p | 28.25p | 11408 |
08/12/2014 | 27.75p | 28.50p | 27.50p | 28.00p | 189076 |
05/12/2014 | 28.00p | 28.50p | 27.50p | 27.75p | 140366 |
04/12/2014 | 28.75p | 28.75p | 28.00p | 28.00p | 0 |
03/12/2014 | 28.75p | 29.00p | 28.00p | 28.75p | 826261 |
02/12/2014 | 29.00p | 29.00p | 28.00p | 28.75p | 375605 |
01/12/2014 | 29.00p | 29.00p | 28.50p | 29.00p | 175021 |
28/11/2014 | 29.00p | 29.05p | 28.50p | 29.00p | 16210963 |
27/11/2014 | 28.50p | 28.87p | 28.10p | 28.50p | 545000 |
26/11/2014 | 28.50p | 28.50p | 28.10p | 28.50p | 32720 |
25/11/2014 | 28.75p | 28.75p | 28.16p | 28.75p | 15000 |
24/11/2014 | 28.75p | 29.38p | 28.08p | 28.75p | 50435 |
21/11/2014 | 28.75p | 28.75p | 28.08p | 28.75p | 138466 |
20/11/2014 | 28.75p | 28.75p | 28.75p | 28.75p | 0 |
19/11/2014 | 28.75p | 28.75p | 28.00p | 28.75p | 15250 |
18/11/2014 | 29.12p | 29.12p | 28.00p | 28.75p | 451503 |
17/11/2014 | 29.12p | 29.25p | 28.75p | 29.12p | 198436 |
14/11/2014 | 30.00p | 30.00p | 28.77p | 29.12p | 1875520 |
*Close Price adjusted for both dividends and splits