Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2015 | 27.35p | 27.54p | 26.70p | 27.35p | 1373411 |
07/09/2015 | 27.77p | 27.77p | 26.71p | 26.71p | 1658158 |
04/09/2015 | 27.77p | 28.20p | 26.92p | 26.92p | 1464480 |
03/09/2015 | 27.35p | 28.84p | 27.34p | 28.84p | 2685743 |
02/09/2015 | 27.99p | 28.42p | 26.90p | 27.13p | 2438695 |
01/09/2015 | 29.27p | 29.48p | 28.28p | 28.63p | 6639768 |
28/08/2015 | 29.06p | 30.21p | 27.99p | 28.84p | 5473832 |
27/08/2015 | 26.28p | 29.06p | 25.64p | 29.06p | 6183728 |
26/08/2015 | 22.65p | 26.49p | 22.65p | 26.07p | 5128302 |
25/08/2015 | 21.37p | 23.77p | 21.37p | 22.22p | 6430363 |
24/08/2015 | 21.58p | 23.29p | 21.15p | 21.58p | 4662998 |
21/08/2015 | 24.57p | 24.78p | 21.79p | 22.01p | 7125200 |
20/08/2015 | 26.07p | 26.64p | 24.46p | 24.78p | 5058360 |
19/08/2015 | 26.71p | 27.35p | 26.28p | 26.71p | 4212694 |
18/08/2015 | 29.06p | 29.06p | 27.40p | 28.42p | 1144698 |
17/08/2015 | 27.99p | 28.63p | 27.67p | 28.20p | 1670588 |
14/08/2015 | 28.63p | 28.84p | 27.99p | 27.99p | 1441744 |
13/08/2015 | 29.06p | 29.27p | 28.24p | 28.63p | 1227936 |
12/08/2015 | 29.70p | 29.70p | 28.20p | 28.20p | 2990318 |
11/08/2015 | 29.06p | 29.91p | 28.42p | 29.48p | 1658933 |
10/08/2015 | 29.06p | 29.27p | 28.20p | 29.27p | 2365817 |
07/08/2015 | 28.20p | 29.18p | 28.20p | 28.63p | 960602 |
06/08/2015 | 29.27p | 29.27p | 27.56p | 28.20p | 2590192 |
05/08/2015 | 29.06p | 29.27p | 28.42p | 28.63p | 2077104 |
04/08/2015 | 28.84p | 29.70p | 28.20p | 28.42p | 1927685 |
03/08/2015 | 30.12p | 30.12p | 28.42p | 28.42p | 2341208 |
31/07/2015 | 31.62p | 31.80p | 29.70p | 30.34p | 5068179 |
30/07/2015 | 32.47p | 32.47p | 31.19p | 31.62p | 2440645 |
29/07/2015 | 31.41p | 32.44p | 30.98p | 31.62p | 2276107 |
28/07/2015 | 30.77p | 32.01p | 30.61p | 31.19p | 2806827 |
27/07/2015 | 33.97p | 34.26p | 30.12p | 30.55p | 3075292 |
24/07/2015 | 33.97p | 35.28p | 33.97p | 34.18p | 977497 |
23/07/2015 | 34.61p | 35.30p | 34.40p | 34.61p | 905645 |
22/07/2015 | 35.25p | 35.63p | 34.61p | 34.83p | 1602740 |
21/07/2015 | 35.68p | 36.11p | 35.32p | 35.68p | 1113564 |
20/07/2015 | 35.25p | 36.23p | 35.25p | 35.89p | 1376404 |
17/07/2015 | 35.68p | 36.11p | 35.15p | 35.68p | 882123 |
16/07/2015 | 35.25p | 36.11p | 35.04p | 36.11p | 968073 |
15/07/2015 | 35.47p | 36.11p | 35.04p | 35.25p | 1233208 |
14/07/2015 | 35.47p | 36.11p | 34.61p | 36.11p | 1724608 |
13/07/2015 | 35.68p | 36.32p | 34.72p | 36.32p | 2117817 |
10/07/2015 | 34.61p | 36.32p | 34.61p | 36.32p | 3189970 |
09/07/2015 | 32.26p | 34.61p | 32.05p | 34.18p | 1704039 |
08/07/2015 | 33.76p | 34.18p | 32.26p | 32.26p | 4080768 |
07/07/2015 | 35.89p | 35.89p | 33.33p | 33.76p | 2571977 |
06/07/2015 | 36.11p | 36.53p | 34.66p | 35.68p | 1847996 |
03/07/2015 | 37.82p | 37.85p | 36.41p | 36.75p | 1636622 |
02/07/2015 | 36.53p | 38.67p | 35.89p | 38.03p | 3001494 |
01/07/2015 | 36.11p | 37.99p | 36.11p | 36.53p | 1128145 |
30/06/2015 | 36.75p | 37.60p | 35.89p | 36.53p | 1279363 |
29/06/2015 | 37.82p | 38.24p | 36.53p | 36.96p | 2737274 |
26/06/2015 | 39.53p | 40.06p | 38.30p | 39.10p | 1347727 |
25/06/2015 | 40.81p | 41.45p | 38.88p | 39.31p | 1168164 |
24/06/2015 | 39.53p | 41.23p | 39.53p | 40.81p | 907646 |
23/06/2015 | 40.17p | 40.81p | 39.74p | 39.95p | 823854 |
22/06/2015 | 39.95p | 40.59p | 39.48p | 40.59p | 850927 |
19/06/2015 | 39.74p | 40.51p | 39.53p | 40.17p | 1717757 |
18/06/2015 | 40.59p | 41.23p | 39.95p | 39.95p | 1215116 |
17/06/2015 | 40.81p | 41.45p | 39.74p | 41.23p | 3943630 |
16/06/2015 | 40.81p | 40.89p | 39.40p | 40.17p | 1441915 |
15/06/2015 | 42.09p | 42.09p | 39.74p | 40.81p | 2527916 |
12/06/2015 | 43.37p | 43.52p | 41.66p | 42.09p | 2222044 |
11/06/2015 | 44.44p | 45.59p | 42.94p | 43.80p | 2374714 |
10/06/2015 | 43.58p | 44.92p | 43.58p | 44.23p | 2152437 |
09/06/2015 | 42.94p | 43.80p | 42.20p | 43.80p | 1842649 |
08/06/2015 | 44.01p | 44.65p | 42.94p | 42.94p | 1648955 |
05/06/2015 | 44.87p | 44.87p | 42.99p | 44.44p | 3584189 |
04/06/2015 | 46.15p | 46.15p | 44.07p | 44.44p | 4754906 |
03/06/2015 | 47.22p | 47.43p | 45.51p | 45.72p | 3000329 |
02/06/2015 | 45.72p | 47.43p | 45.56p | 47.43p | 2758673 |
01/06/2015 | 45.72p | 46.50p | 44.98p | 45.29p | 2080774 |
29/05/2015 | 44.65p | 46.36p | 44.65p | 45.72p | 2998372 |
28/05/2015 | 45.51p | 45.61p | 44.07p | 44.65p | 2500672 |
27/05/2015 | 45.51p | 46.15p | 44.49p | 44.87p | 3255199 |
26/05/2015 | 46.15p | 46.58p | 45.08p | 45.51p | 2937628 |
22/05/2015 | 46.15p | 47.43p | 46.15p | 46.58p | 3221617 |
21/05/2015 | 42.73p | 46.15p | 42.42p | 45.93p | 5802173 |
20/05/2015 | 44.44p | 44.52p | 42.27p | 42.73p | 6203511 |
19/05/2015 | 47.00p | 47.00p | 43.63p | 44.23p | 6784662 |
18/05/2015 | 47.64p | 48.50p | 46.43p | 46.58p | 3568616 |
15/05/2015 | 48.71p | 48.93p | 46.58p | 47.64p | 4643142 |
14/05/2015 | 49.14p | 49.57p | 48.07p | 48.28p | 3131772 |
13/05/2015 | 48.93p | 49.99p | 48.50p | 49.35p | 3637510 |
12/05/2015 | 48.71p | 49.35p | 48.20p | 48.50p | 5347279 |
11/05/2015 | 47.86p | 50.21p | 47.75p | 48.93p | 5287792 |
08/05/2015 | 49.99p | 50.31p | 47.43p | 47.43p | 4455374 |
07/05/2015 | 50.85p | 51.36p | 48.71p | 48.93p | 9839698 |
06/05/2015 | 48.28p | 52.13p | 48.02p | 51.92p | 10034608 |
05/05/2015 | 45.72p | 48.28p | 44.92p | 48.07p | 6097236 |
01/05/2015 | 44.87p | 45.51p | 44.51p | 45.51p | 2028527 |
30/04/2015 | 45.08p | 46.19p | 44.23p | 44.87p | 4492276 |
29/04/2015 | 45.08p | 45.51p | 43.91p | 44.65p | 3297344 |
28/04/2015 | 45.08p | 45.72p | 43.48p | 44.87p | 3386514 |
27/04/2015 | 44.87p | 45.29p | 43.65p | 44.87p | 2247474 |
24/04/2015 | 42.30p | 45.08p | 42.30p | 44.65p | 5509827 |
23/04/2015 | 40.59p | 42.94p | 39.74p | 42.30p | 4967852 |
22/04/2015 | 41.23p | 41.45p | 39.74p | 40.17p | 3089859 |
21/04/2015 | 41.02p | 41.57p | 40.41p | 41.45p | 3615071 |
20/04/2015 | 39.95p | 41.23p | 39.95p | 41.23p | 3444141 |
17/04/2015 | 41.66p | 41.75p | 38.56p | 40.38p | 5209634 |
16/04/2015 | 39.74p | 41.66p | 39.74p | 41.66p | 7679918 |
15/04/2015 | 38.24p | 39.74p | 37.82p | 39.31p | 5340382 |
14/04/2015 | 36.53p | 37.83p | 36.19p | 37.60p | 4041022 |
13/04/2015 | 34.83p | 36.75p | 34.83p | 36.75p | 3219676 |
10/04/2015 | 33.76p | 35.47p | 33.76p | 35.04p | 3704714 |
09/04/2015 | 33.76p | 34.61p | 32.26p | 33.76p | 4165324 |
08/04/2015 | 33.97p | 35.04p | 32.90p | 33.33p | 5341977 |
07/04/2015 | 31.19p | 33.65p | 31.19p | 32.69p | 4107709 |
02/04/2015 | 30.77p | 31.62p | 30.34p | 30.55p | 1960005 |
01/04/2015 | 29.70p | 30.55p | 29.70p | 30.12p | 2071390 |
31/03/2015 | 31.62p | 32.26p | 29.91p | 29.91p | 3130186 |
30/03/2015 | 32.47p | 32.69p | 31.19p | 32.05p | 4598040 |
27/03/2015 | 33.54p | 33.54p | 32.26p | 32.26p | 5049572 |
26/03/2015 | 33.76p | 34.29p | 33.12p | 34.18p | 5358150 |
25/03/2015 | 33.12p | 33.97p | 32.47p | 32.47p | 3191451 |
24/03/2015 | 33.97p | 34.03p | 33.12p | 33.12p | 3780459 |
23/03/2015 | 34.83p | 34.83p | 33.54p | 33.76p | 4293796 |
20/03/2015 | 34.61p | 35.38p | 33.12p | 34.18p | 8228789 |
19/03/2015 | 30.98p | 35.47p | 30.77p | 34.61p | 12808608 |
18/03/2015 | 29.48p | 31.32p | 29.06p | 29.06p | 9627475 |
17/03/2015 | 29.06p | 30.34p | 28.42p | 29.27p | 6255363 |
16/03/2015 | 30.34p | 30.47p | 28.20p | 28.84p | 4323139 |
13/03/2015 | 32.05p | 32.05p | 29.86p | 30.77p | 5007686 |
12/03/2015 | 31.41p | 32.60p | 31.32p | 32.05p | 3275232 |
11/03/2015 | 32.47p | 32.96p | 31.19p | 31.41p | 4292848 |
10/03/2015 | 35.68p | 35.68p | 32.75p | 33.12p | 5026506 |
09/03/2015 | 35.68p | 35.68p | 34.61p | 35.47p | 3422744 |
06/03/2015 | 35.47p | 35.89p | 35.04p | 35.47p | 1938230 |
05/03/2015 | 35.25p | 36.11p | 34.61p | 35.25p | 2873730 |
04/03/2015 | 33.54p | 36.11p | 33.54p | 34.40p | 3700733 |
03/03/2015 | 34.61p | 34.83p | 33.12p | 33.97p | 5642515 |
02/03/2015 | 35.68p | 35.89p | 33.73p | 34.18p | 5121540 |
27/02/2015 | 35.89p | 36.83p | 35.25p | 35.68p | 3848784 |
26/02/2015 | 36.53p | 38.24p | 35.25p | 35.68p | 4778011 |
25/02/2015 | 35.68p | 36.53p | 34.57p | 36.53p | 3652471 |
24/02/2015 | 35.68p | 36.44p | 34.44p | 35.89p | 3503387 |
23/02/2015 | 37.60p | 37.82p | 35.25p | 35.68p | 5981301 |
20/02/2015 | 36.53p | 37.92p | 36.53p | 37.39p | 4018056 |
19/02/2015 | 38.24p | 38.24p | 35.57p | 36.75p | 5382588 |
18/02/2015 | 37.60p | 39.10p | 36.96p | 38.46p | 5698927 |
17/02/2015 | 35.89p | 39.46p | 35.89p | 36.96p | 8066238 |
16/02/2015 | 35.25p | 36.53p | 34.61p | 36.32p | 5904354 |
13/02/2015 | 33.54p | 36.11p | 33.33p | 35.25p | 7031401 |
12/02/2015 | 32.05p | 33.19p | 31.83p | 32.69p | 4082486 |
11/02/2015 | 33.54p | 33.76p | 30.98p | 31.62p | 5456226 |
10/02/2015 | 35.47p | 35.47p | 33.33p | 33.76p | 6719950 |
09/02/2015 | 34.18p | 36.42p | 33.54p | 35.47p | 6902388 |
06/02/2015 | 35.04p | 35.68p | 34.18p | 34.18p | 6836213 |
05/02/2015 | 31.62p | 34.61p | 30.12p | 34.18p | 8707207 |
04/02/2015 | 35.89p | 36.75p | 31.67p | 32.47p | 11579981 |
03/02/2015 | 32.26p | 36.32p | 32.05p | 34.18p | 13015846 |
02/02/2015 | 29.27p | 32.47p | 29.27p | 31.62p | 9987182 |
30/01/2015 | 27.77p | 29.06p | 27.19p | 29.06p | 2784845 |
29/01/2015 | 27.77p | 27.99p | 26.94p | 27.35p | 2722844 |
28/01/2015 | 27.56p | 29.91p | 27.35p | 27.77p | 6415552 |
27/01/2015 | 29.06p | 29.27p | 26.49p | 27.35p | 6861696 |
26/01/2015 | 30.77p | 30.98p | 28.90p | 29.48p | 7040758 |
23/01/2015 | 37.82p | 39.53p | 30.49p | 31.62p | 26775522 |
22/01/2015 | 24.14p | 27.56p | 23.82p | 25.64p | 5311236 |
21/01/2015 | 23.93p | 24.36p | 23.45p | 23.93p | 4020315 |
20/01/2015 | 25.00p | 25.42p | 23.72p | 23.93p | 4769379 |
19/01/2015 | 22.01p | 26.39p | 22.01p | 25.42p | 9667000 |
16/01/2015 | 20.94p | 21.79p | 20.08p | 21.37p | 8616226 |
15/01/2015 | 19.66p | 22.16p | 19.23p | 21.58p | 12446844 |
14/01/2015 | 21.58p | 22.01p | 18.37p | 19.01p | 15376008 |
13/01/2015 | 25.21p | 25.64p | 22.22p | 22.22p | 9149756 |
12/01/2015 | 26.92p | 27.67p | 24.57p | 25.21p | 6463802 |
09/01/2015 | 27.56p | 28.20p | 26.71p | 26.71p | 3188218 |
08/01/2015 | 26.92p | 28.63p | 26.71p | 27.77p | 5581635 |
07/01/2015 | 26.71p | 28.84p | 26.49p | 26.49p | 6511629 |
06/01/2015 | 29.06p | 29.27p | 26.87p | 27.13p | 5680876 |
05/01/2015 | 30.34p | 31.13p | 28.84p | 29.48p | 3745598 |
02/01/2015 | 30.12p | 32.26p | 30.12p | 31.83p | 3227508 |
31/12/2014 | 30.77p | 31.19p | 29.70p | 30.34p | 2083660 |
30/12/2014 | 33.54p | 33.54p | 30.34p | 30.77p | 6872905 |
29/12/2014 | 33.54p | 33.99p | 32.26p | 33.33p | 1764656 |
24/12/2014 | 32.90p | 33.20p | 30.98p | 33.12p | 934526 |
23/12/2014 | 33.33p | 33.71p | 30.98p | 32.05p | 3742749 |
22/12/2014 | 34.83p | 40.17p | 33.26p | 33.33p | 7346902 |
19/12/2014 | 33.56p | 35.55p | 31.57p | 34.70p | 18781538 |
18/12/2014 | 31.41p | 34.91p | 30.77p | 33.12p | 8649176 |
17/12/2014 | 29.10p | 31.00p | 27.73p | 30.45p | 4801728 |
16/12/2014 | 29.18p | 29.83p | 26.11p | 29.37p | 7370157 |
15/12/2014 | 29.07p | 31.77p | 28.93p | 29.40p | 6100573 |
12/12/2014 | 30.19p | 30.27p | 27.18p | 28.90p | 10285552 |
11/12/2014 | 31.75p | 32.47p | 30.33p | 30.59p | 12865017 |
10/12/2014 | 34.82p | 35.37p | 31.74p | 32.14p | 6216468 |
09/12/2014 | 36.06p | 36.66p | 33.53p | 35.00p | 6972192 |
08/12/2014 | 37.26p | 39.43p | 35.89p | 36.48p | 6337516 |
05/12/2014 | 39.23p | 39.70p | 37.18p | 37.48p | 6775092 |
04/12/2014 | 41.75p | 44.59p | 38.18p | 39.10p | 12301930 |
03/12/2014 | 37.37p | 43.63p | 37.33p | 41.88p | 12019897 |
02/12/2014 | 39.12p | 40.58p | 36.51p | 36.95p | 10376398 |
01/12/2014 | 39.82p | 41.28p | 38.04p | 38.55p | 10923560 |
28/11/2014 | 48.88p | 50.72p | 41.35p | 42.36p | 16825198 |
27/11/2014 | 55.89p | 55.89p | 49.44p | 49.78p | 7195075 |
26/11/2014 | 56.49p | 57.25p | 54.74p | 55.55p | 2738330 |
25/11/2014 | 59.35p | 59.39p | 56.18p | 56.92p | 3082222 |
24/11/2014 | 59.95p | 61.10p | 57.77p | 59.44p | 3629647 |
21/11/2014 | 55.72p | 60.46p | 55.55p | 60.08p | 4315111 |
*Close Price adjusted for both dividends and splits