Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/09/2015 | 78.00p | 78.50p | 77.11p | 77.75p | 181736 |
28/08/2015 | 82.75p | 83.25p | 81.25p | 81.38p | 22391 |
27/08/2015 | 80.50p | 81.00p | 78.40p | 81.00p | 71136 |
26/08/2015 | 76.50p | 78.00p | 76.50p | 77.25p | 57785 |
25/08/2015 | 73.75p | 78.61p | 73.75p | 76.63p | 109124 |
24/08/2015 | 73.00p | 77.00p | 73.00p | 74.00p | 115162 |
21/08/2015 | 80.00p | 82.34p | 79.90p | 80.62p | 98492 |
20/08/2015 | 83.65p | 85.75p | 83.00p | 84.50p | 68072 |
19/08/2015 | 86.00p | 86.00p | 84.25p | 84.75p | 59349 |
18/08/2015 | 86.75p | 86.75p | 85.08p | 85.50p | 23315 |
17/08/2015 | 86.25p | 86.62p | 84.75p | 85.75p | 70232 |
14/08/2015 | 84.00p | 86.74p | 83.75p | 84.50p | 266231 |
13/08/2015 | 86.50p | 86.50p | 84.72p | 85.25p | 61374 |
12/08/2015 | 85.25p | 86.00p | 83.75p | 86.00p | 14040 |
11/08/2015 | 86.50p | 86.50p | 85.62p | 85.62p | 17728 |
10/08/2015 | 86.50p | 86.50p | 85.75p | 86.50p | 28191 |
07/08/2015 | 84.75p | 85.63p | 84.75p | 85.62p | 17607 |
06/08/2015 | 85.75p | 86.25p | 84.77p | 86.25p | 94515 |
05/08/2015 | 83.75p | 83.75p | 83.75p | 83.75p | 1285 |
04/08/2015 | 85.75p | 85.75p | 83.22p | 84.38p | 11201 |
03/08/2015 | 85.75p | 85.75p | 83.00p | 83.00p | 46935 |
31/07/2015 | 83.69p | 85.00p | 83.50p | 85.00p | 17788 |
30/07/2015 | 83.50p | 84.50p | 83.50p | 84.00p | 7440 |
29/07/2015 | 83.56p | 84.49p | 83.56p | 83.75p | 11935 |
28/07/2015 | 84.50p | 85.34p | 83.19p | 84.75p | 45638 |
27/07/2015 | 85.50p | 85.50p | 84.38p | 84.38p | 540 |
24/07/2015 | 84.40p | 84.63p | 84.40p | 84.63p | 2870 |
23/07/2015 | 85.75p | 85.75p | 84.19p | 84.50p | 19747 |
22/07/2015 | 85.75p | 85.75p | 84.00p | 84.25p | 3149 |
21/07/2015 | 84.63p | 85.61p | 84.63p | 85.12p | 48730 |
20/07/2015 | 85.25p | 85.25p | 84.00p | 84.63p | 36298 |
17/07/2015 | 85.00p | 85.50p | 84.63p | 84.63p | 5426 |
16/07/2015 | 84.06p | 84.63p | 84.06p | 84.63p | 1000 |
15/07/2015 | 83.50p | 83.50p | 83.00p | 83.00p | 19072 |
14/07/2015 | 83.50p | 84.63p | 83.50p | 83.50p | 12538 |
13/07/2015 | 84.75p | 85.00p | 83.25p | 83.25p | 31939 |
10/07/2015 | 84.50p | 84.50p | 83.50p | 84.50p | 1037734 |
09/07/2015 | 83.50p | 84.39p | 83.02p | 83.50p | 19576 |
08/07/2015 | 83.50p | 83.50p | 81.02p | 83.25p | 32232 |
07/07/2015 | 84.00p | 84.63p | 83.50p | 83.50p | 11154 |
06/07/2015 | 83.25p | 84.69p | 82.00p | 84.00p | 17224 |
03/07/2015 | 86.00p | 86.00p | 85.00p | 85.00p | 542 |
02/07/2015 | 84.00p | 85.31p | 84.00p | 85.00p | 1874 |
01/07/2015 | 84.00p | 85.50p | 84.00p | 84.00p | 2451 |
30/06/2015 | 85.00p | 86.00p | 83.38p | 84.00p | 43264 |
29/06/2015 | 82.50p | 84.00p | 82.00p | 84.00p | 76407 |
26/06/2015 | 84.50p | 84.75p | 84.50p | 84.75p | 3254 |
25/06/2015 | 86.00p | 86.20p | 84.50p | 84.50p | 14113 |
24/06/2015 | 88.00p | 88.00p | 84.00p | 87.00p | 43937 |
23/06/2015 | 86.75p | 87.50p | 85.50p | 87.25p | 8476 |
22/06/2015 | 84.75p | 86.00p | 84.50p | 86.00p | 24179 |
19/06/2015 | 84.50p | 85.00p | 82.75p | 85.00p | 51263 |
18/06/2015 | 83.25p | 83.25p | 82.50p | 82.50p | 16222 |
17/06/2015 | 84.75p | 85.16p | 83.00p | 84.00p | 1091094 |
16/06/2015 | 85.25p | 86.37p | 85.00p | 86.37p | 0 |
15/06/2015 | 85.25p | 86.50p | 85.00p | 85.00p | 22969 |
12/06/2015 | 85.75p | 88.00p | 85.75p | 86.87p | 10786 |
11/06/2015 | 86.75p | 87.98p | 86.25p | 87.75p | 33868 |
10/06/2015 | 87.00p | 88.25p | 85.50p | 88.00p | 3812682 |
09/06/2015 | 85.75p | 86.86p | 85.50p | 85.50p | 14290 |
08/06/2015 | 87.50p | 87.94p | 86.87p | 86.87p | 8609 |
05/06/2015 | 86.25p | 87.75p | 86.00p | 87.75p | 3061946 |
04/06/2015 | 87.50p | 87.75p | 86.56p | 87.75p | 39776 |
03/06/2015 | 86.75p | 87.27p | 86.75p | 87.25p | 20078 |
02/06/2015 | 87.25p | 87.75p | 85.76p | 87.75p | 27114 |
01/06/2015 | 87.00p | 87.05p | 86.00p | 86.00p | 84888 |
29/05/2015 | 85.75p | 86.61p | 85.50p | 85.50p | 57319 |
28/05/2015 | 86.30p | 86.30p | 85.42p | 86.00p | 54517 |
27/05/2015 | 87.00p | 87.00p | 85.62p | 86.00p | 20601 |
26/05/2015 | 86.75p | 87.00p | 85.42p | 87.00p | 64176 |
22/05/2015 | 85.25p | 86.05p | 84.50p | 84.75p | 109417 |
21/05/2015 | 87.00p | 86.50p | 85.87p | 85.87p | 0 |
20/05/2015 | 87.00p | 87.00p | 85.70p | 86.50p | 5298 |
19/05/2015 | 85.25p | 87.00p | 84.50p | 87.00p | 69247 |
18/05/2015 | 85.00p | 85.25p | 83.88p | 85.25p | 36804 |
15/05/2015 | 82.50p | 83.63p | 82.50p | 82.50p | 7384 |
14/05/2015 | 82.00p | 83.40p | 81.75p | 81.75p | 41912 |
13/05/2015 | 81.75p | 81.75p | 81.50p | 81.50p | 5079 |
12/05/2015 | 82.25p | 84.25p | 82.25p | 83.00p | 12900 |
11/05/2015 | 85.25p | 85.25p | 82.75p | 82.75p | 28742 |
08/05/2015 | 82.75p | 84.25p | 82.50p | 83.38p | 31249 |
07/05/2015 | 83.25p | 84.75p | 82.50p | 82.50p | 47098 |
06/05/2015 | 83.25p | 85.00p | 83.25p | 84.75p | 15612 |
05/05/2015 | 83.50p | 85.00p | 82.75p | 85.00p | 147053 |
01/05/2015 | 83.50p | 84.25p | 83.25p | 83.25p | 9920 |
30/04/2015 | 83.75p | 84.85p | 83.00p | 83.00p | 165822 |
29/04/2015 | 85.50p | 87.93p | 84.50p | 84.50p | 46073 |
28/04/2015 | 86.25p | 87.51p | 85.50p | 85.50p | 71334 |
27/04/2015 | 87.75p | 88.00p | 86.50p | 86.75p | 108307 |
24/04/2015 | 86.25p | 87.00p | 86.25p | 86.25p | 42927 |
23/04/2015 | 86.00p | 86.50p | 86.00p | 86.25p | 61663 |
22/04/2015 | 86.25p | 86.50p | 86.00p | 86.25p | 102736 |
21/04/2015 | 86.00p | 86.50p | 86.00p | 86.25p | 52102 |
20/04/2015 | 87.00p | 87.00p | 86.00p | 86.25p | 34617 |
17/04/2015 | 86.00p | 86.50p | 86.00p | 86.50p | 242545 |
16/04/2015 | 87.00p | 87.00p | 86.00p | 86.50p | 5384 |
15/04/2015 | 86.00p | 87.00p | 86.00p | 86.50p | 26944 |
14/04/2015 | 86.50p | 87.00p | 86.00p | 86.50p | 42843 |
13/04/2015 | 86.50p | 86.75p | 86.15p | 86.75p | 50472 |
10/04/2015 | 85.75p | 86.02p | 85.25p | 86.00p | 104292 |
09/04/2015 | 85.75p | 85.75p | 84.75p | 85.50p | 34384 |
08/04/2015 | 85.00p | 85.00p | 84.25p | 84.75p | 23852 |
07/04/2015 | 84.00p | 85.12p | 84.00p | 84.25p | 79301 |
02/04/2015 | 83.00p | 84.00p | 83.00p | 84.00p | 82641 |
01/04/2015 | 83.25p | 84.50p | 82.75p | 83.50p | 106743 |
31/03/2015 | 84.75p | 84.75p | 83.00p | 83.00p | 50292 |
30/03/2015 | 84.75p | 85.00p | 82.75p | 82.75p | 40277 |
27/03/2015 | 82.50p | 83.55p | 82.50p | 82.50p | 155693 |
26/03/2015 | 82.75p | 83.75p | 82.41p | 83.25p | 114291 |
25/03/2015 | 84.25p | 85.36p | 83.50p | 83.50p | 3737063 |
24/03/2015 | 84.25p | 85.55p | 84.00p | 85.50p | 818576 |
23/03/2015 | 85.00p | 85.44p | 83.50p | 84.50p | 36214 |
20/03/2015 | 83.75p | 84.13p | 83.00p | 83.00p | 47242 |
19/03/2015 | 84.00p | 84.75p | 83.50p | 84.00p | 53369 |
18/03/2015 | 83.75p | 84.00p | 83.00p | 84.00p | 350727 |
17/03/2015 | 83.25p | 84.00p | 81.75p | 82.50p | 148565 |
16/03/2015 | 80.50p | 83.25p | 80.50p | 82.50p | 154072 |
13/03/2015 | 81.25p | 81.63p | 80.00p | 81.12p | 160041 |
12/03/2015 | 78.75p | 81.02p | 78.50p | 80.75p | 121776 |
11/03/2015 | 78.00p | 79.00p | 76.85p | 79.00p | 41688 |
10/03/2015 | 76.75p | 78.00p | 76.75p | 78.00p | 127830 |
09/03/2015 | 78.00p | 78.00p | 77.00p | 77.50p | 40838 |
06/03/2015 | 78.00p | 78.00p | 76.73p | 77.00p | 88911 |
05/03/2015 | 77.00p | 77.00p | 75.88p | 76.50p | 42604 |
04/03/2015 | 75.50p | 76.50p | 75.50p | 75.50p | 35904 |
03/03/2015 | 75.75p | 77.00p | 75.50p | 75.50p | 51111 |
02/03/2015 | 76.00p | 76.94p | 75.50p | 75.50p | 68707 |
27/02/2015 | 76.00p | 77.13p | 75.75p | 76.00p | 72229 |
26/02/2015 | 76.50p | 76.63p | 75.75p | 76.63p | 41481 |
25/02/2015 | 75.00p | 76.50p | 75.00p | 76.50p | 10005 |
24/02/2015 | 75.00p | 75.50p | 75.00p | 75.00p | 79696 |
23/02/2015 | 75.00p | 76.25p | 74.50p | 74.50p | 41796 |
20/02/2015 | 74.50p | 75.38p | 74.25p | 75.00p | 30828 |
19/02/2015 | 74.00p | 75.00p | 74.00p | 74.00p | 108449 |
18/02/2015 | 74.44p | 74.50p | 73.50p | 74.50p | 9279 |
17/02/2015 | 74.50p | 75.00p | 73.00p | 73.50p | 230851 |
16/02/2015 | 75.75p | 76.00p | 74.25p | 76.00p | 16445 |
13/02/2015 | 74.75p | 75.00p | 74.25p | 74.25p | 74722 |
12/02/2015 | 75.00p | 76.00p | 74.00p | 74.00p | 60839 |
11/02/2015 | 74.50p | 75.00p | 73.77p | 75.00p | 85187 |
10/02/2015 | 74.00p | 75.25p | 74.00p | 74.50p | 50629 |
09/02/2015 | 74.50p | 75.50p | 74.00p | 75.00p | 70018 |
06/02/2015 | 77.25p | 77.25p | 74.50p | 75.50p | 90397 |
05/02/2015 | 75.25p | 75.25p | 75.00p | 75.00p | 7022 |
04/02/2015 | 76.00p | 76.65p | 75.50p | 75.50p | 30050 |
03/02/2015 | 77.00p | 77.00p | 75.50p | 77.00p | 30890 |
02/02/2015 | 77.50p | 77.50p | 75.38p | 76.50p | 52942 |
30/01/2015 | 77.50p | 77.50p | 76.00p | 76.00p | 3431 |
29/01/2015 | 74.75p | 76.13p | 74.50p | 74.50p | 48989 |
28/01/2015 | 77.25p | 77.25p | 75.50p | 76.75p | 85827 |
27/01/2015 | 77.00p | 77.00p | 75.00p | 76.50p | 60954 |
26/01/2015 | 77.00p | 77.00p | 74.75p | 76.00p | 122191 |
23/01/2015 | 75.00p | 76.50p | 75.00p | 76.50p | 201881 |
22/01/2015 | 75.00p | 76.00p | 75.00p | 75.38p | 13315 |
21/01/2015 | 76.00p | 76.00p | 74.12p | 76.00p | 30861 |
20/01/2015 | 75.00p | 76.00p | 73.25p | 76.00p | 10347 |
19/01/2015 | 73.25p | 74.13p | 72.76p | 73.00p | 86478 |
16/01/2015 | 72.75p | 72.96p | 72.75p | 72.75p | 15056 |
15/01/2015 | 73.00p | 74.50p | 72.70p | 74.25p | 11103 |
14/01/2015 | 72.00p | 72.38p | 72.00p | 72.38p | 6077 |
13/01/2015 | 72.75p | 73.50p | 72.69p | 73.25p | 28203 |
12/01/2015 | 73.00p | 73.87p | 72.13p | 72.38p | 9783 |
09/01/2015 | 72.25p | 74.25p | 72.00p | 72.00p | 9618 |
08/01/2015 | 73.50p | 73.50p | 73.00p | 73.12p | 2184 |
07/01/2015 | 72.50p | 73.00p | 71.50p | 72.75p | 29820 |
06/01/2015 | 70.75p | 72.25p | 70.75p | 72.13p | 7089 |
05/01/2015 | 71.75p | 73.20p | 71.25p | 71.25p | 76743 |
02/01/2015 | 71.25p | 71.77p | 71.00p | 71.00p | 3020 |
31/12/2014 | 71.75p | 72.00p | 71.50p | 72.00p | 4352 |
30/12/2014 | 71.25p | 71.75p | 71.25p | 71.50p | 5857 |
29/12/2014 | 73.00p | 73.00p | 71.25p | 73.00p | 2144 |
24/12/2014 | 73.00p | 73.00p | 72.50p | 72.50p | 999 |
23/12/2014 | 73.00p | 73.00p | 71.50p | 72.75p | 14795 |
22/12/2014 | 72.75p | 72.75p | 71.50p | 72.13p | 21484 |
19/12/2014 | 73.00p | 73.00p | 71.25p | 72.75p | 15496 |
18/12/2014 | 72.25p | 72.25p | 70.50p | 70.50p | 6569 |
17/12/2014 | 70.75p | 71.00p | 69.50p | 71.00p | 36896 |
16/12/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 38594 |
15/12/2014 | 69.75p | 71.00p | 68.79p | 69.00p | 101121 |
12/12/2014 | 71.75p | 71.75p | 69.82p | 71.00p | 33353 |
11/12/2014 | 69.75p | 72.25p | 69.75p | 72.13p | 92169 |
10/12/2014 | 71.75p | 71.75p | 71.50p | 71.75p | 217 |
09/12/2014 | 71.00p | 72.53p | 70.38p | 71.75p | 58773 |
08/12/2014 | 71.50p | 71.65p | 71.50p | 71.50p | 11294 |
05/12/2014 | 71.50p | 72.25p | 71.50p | 72.25p | 16366 |
04/12/2014 | 71.50p | 72.25p | 71.50p | 72.25p | 22 |
03/12/2014 | 71.00p | 72.13p | 71.00p | 72.13p | 13848 |
02/12/2014 | 69.50p | 72.00p | 69.50p | 72.00p | 25240 |
01/12/2014 | 70.00p | 70.25p | 68.50p | 68.50p | 95135 |
28/11/2014 | 71.50p | 71.59p | 69.78p | 70.75p | 60943 |
27/11/2014 | 70.25p | 72.50p | 70.00p | 71.50p | 11500 |
26/11/2014 | 70.75p | 72.50p | 70.10p | 71.13p | 57040 |
25/11/2014 | 70.25p | 71.75p | 70.25p | 71.25p | 41535 |
24/11/2014 | 71.75p | 71.75p | 70.75p | 71.38p | 4355 |
21/11/2014 | 70.38p | 71.75p | 70.00p | 71.75p | 42550 |
20/11/2014 | 70.75p | 71.13p | 69.50p | 70.38p | 95232 |
19/11/2014 | 72.50p | 72.50p | 71.00p | 71.63p | 36454 |
18/11/2014 | 72.00p | 72.00p | 70.25p | 70.88p | 32755 |
17/11/2014 | 69.25p | 69.50p | 68.50p | 68.75p | 164676 |
14/11/2014 | 72.00p | 72.00p | 71.04p | 71.50p | 29901 |
*Close Price adjusted for both dividends and splits