Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/09/2015 | 61.03p | 61.70p | 59.04p | 60.59p | 558642 |
04/09/2015 | 61.70p | 62.53p | 58.38p | 59.04p | 247072 |
03/09/2015 | 59.93p | 64.78p | 59.69p | 62.36p | 580182 |
02/09/2015 | 59.26p | 60.81p | 59.26p | 59.71p | 174346 |
01/09/2015 | 59.26p | 61.92p | 59.26p | 60.37p | 556792 |
28/08/2015 | 61.03p | 62.58p | 58.82p | 59.93p | 874176 |
27/08/2015 | 61.03p | 64.06p | 59.93p | 60.59p | 648214 |
26/08/2015 | 62.58p | 63.91p | 60.37p | 61.26p | 261663 |
25/08/2015 | 62.14p | 67.00p | 61.48p | 62.80p | 428460 |
24/08/2015 | 66.56p | 67.89p | 63.91p | 64.57p | 555458 |
21/08/2015 | 72.31p | 72.31p | 67.39p | 68.77p | 967607 |
20/08/2015 | 68.77p | 72.53p | 68.77p | 68.99p | 351264 |
19/08/2015 | 69.88p | 73.65p | 69.88p | 71.65p | 268887 |
18/08/2015 | 72.98p | 74.51p | 70.54p | 73.20p | 245499 |
17/08/2015 | 77.62p | 79.17p | 71.87p | 72.75p | 354018 |
14/08/2015 | 74.97p | 76.96p | 73.20p | 74.97p | 315063 |
13/08/2015 | 77.84p | 77.84p | 73.46p | 74.97p | 295534 |
12/08/2015 | 74.30p | 76.51p | 69.22p | 75.19p | 446103 |
11/08/2015 | 66.34p | 75.08p | 66.34p | 71.43p | 435558 |
10/08/2015 | 68.33p | 70.32p | 66.78p | 68.11p | 545407 |
07/08/2015 | 67.00p | 70.99p | 66.78p | 68.11p | 372881 |
06/08/2015 | 70.99p | 71.87p | 68.99p | 68.99p | 119308 |
05/08/2015 | 70.10p | 72.75p | 68.55p | 71.87p | 212790 |
04/08/2015 | 68.99p | 69.22p | 66.78p | 67.67p | 369218 |
03/08/2015 | 69.66p | 70.76p | 67.00p | 68.77p | 298468 |
31/07/2015 | 69.66p | 69.88p | 67.45p | 68.77p | 434826 |
30/07/2015 | 70.10p | 72.53p | 68.55p | 69.22p | 302818 |
29/07/2015 | 70.76p | 72.98p | 67.45p | 71.65p | 240473 |
28/07/2015 | 72.75p | 72.75p | 69.22p | 70.76p | 204028 |
27/07/2015 | 76.07p | 76.07p | 70.10p | 70.99p | 272134 |
24/07/2015 | 78.50p | 79.17p | 73.64p | 73.64p | 392768 |
23/07/2015 | 81.38p | 81.38p | 75.63p | 75.85p | 124826 |
22/07/2015 | 72.53p | 78.77p | 72.53p | 78.06p | 283794 |
21/07/2015 | 78.73p | 81.16p | 74.30p | 74.30p | 597327 |
20/07/2015 | 84.47p | 84.97p | 73.42p | 75.85p | 467147 |
17/07/2015 | 90.45p | 90.45p | 84.25p | 84.25p | 91076 |
16/07/2015 | 86.69p | 88.01p | 84.79p | 86.91p | 139665 |
15/07/2015 | 89.34p | 89.34p | 84.70p | 84.92p | 275881 |
14/07/2015 | 87.13p | 89.34p | 86.97p | 87.57p | 153266 |
13/07/2015 | 90.67p | 90.67p | 85.72p | 86.46p | 199342 |
10/07/2015 | 83.59p | 90.00p | 82.71p | 85.80p | 353664 |
09/07/2015 | 80.49p | 82.93p | 76.51p | 80.49p | 127109 |
08/07/2015 | 80.27p | 82.26p | 76.70p | 78.73p | 328284 |
07/07/2015 | 89.56p | 90.67p | 79.39p | 80.27p | 304865 |
06/07/2015 | 82.48p | 86.46p | 82.48p | 86.46p | 98590 |
03/07/2015 | 88.46p | 88.46p | 82.55p | 83.37p | 142106 |
02/07/2015 | 82.26p | 85.36p | 76.70p | 84.03p | 267807 |
01/07/2015 | 81.16p | 84.31p | 75.36p | 78.50p | 399148 |
30/06/2015 | 84.70p | 86.69p | 81.05p | 84.25p | 121701 |
29/06/2015 | 88.46p | 88.46p | 84.70p | 86.69p | 191554 |
26/06/2015 | 88.46p | 88.46p | 85.58p | 86.91p | 197422 |
25/06/2015 | 94.20p | 94.20p | 83.81p | 86.69p | 477093 |
24/06/2015 | 90.22p | 92.55p | 88.99p | 90.22p | 73414 |
23/06/2015 | 87.35p | 94.20p | 87.35p | 88.01p | 160448 |
22/06/2015 | 93.32p | 93.32p | 88.90p | 91.11p | 131027 |
19/06/2015 | 95.75p | 98.30p | 87.79p | 92.66p | 269830 |
18/06/2015 | 91.11p | 93.76p | 85.58p | 93.76p | 198651 |
17/06/2015 | 91.11p | 91.11p | 90.22p | 90.67p | 221457 |
16/06/2015 | 92.88p | 92.88p | 89.62p | 91.11p | 124796 |
15/06/2015 | 88.46p | 91.77p | 88.46p | 90.89p | 122124 |
12/06/2015 | 88.90p | 91.33p | 88.68p | 90.45p | 100476 |
11/06/2015 | 92.88p | 92.88p | 89.20p | 91.33p | 277932 |
10/06/2015 | 90.22p | 91.99p | 87.87p | 91.99p | 99394 |
09/06/2015 | 85.80p | 92.66p | 85.74p | 87.79p | 341164 |
08/06/2015 | 93.32p | 93.32p | 85.58p | 85.58p | 96704 |
05/06/2015 | 92.21p | 94.59p | 88.68p | 88.68p | 235540 |
04/06/2015 | 96.42p | 96.42p | 89.12p | 90.22p | 88055 |
03/06/2015 | 91.77p | 95.53p | 90.22p | 91.99p | 326197 |
02/06/2015 | 92.66p | 92.66p | 90.22p | 91.77p | 304977 |
01/06/2015 | 86.69p | 92.66p | 86.24p | 92.66p | 217721 |
29/05/2015 | 83.81p | 86.46p | 83.37p | 84.92p | 318036 |
28/05/2015 | 84.92p | 84.92p | 82.71p | 83.81p | 275599 |
27/05/2015 | 84.03p | 85.80p | 83.37p | 83.59p | 203359 |
26/05/2015 | 89.12p | 89.12p | 85.01p | 85.36p | 220440 |
22/05/2015 | 85.80p | 87.57p | 84.47p | 85.80p | 287937 |
21/05/2015 | 91.55p | 91.55p | 86.24p | 86.46p | 364055 |
20/05/2015 | 91.77p | 91.77p | 87.35p | 87.35p | 217351 |
19/05/2015 | 101.06p | 101.06p | 86.69p | 87.57p | 683738 |
18/05/2015 | 100.62p | 100.62p | 92.68p | 96.42p | 269963 |
15/05/2015 | 102.17p | 102.17p | 94.87p | 96.19p | 278746 |
14/05/2015 | 97.30p | 100.18p | 96.64p | 97.52p | 364323 |
13/05/2015 | 92.88p | 99.95p | 91.99p | 99.95p | 1136724 |
12/05/2015 | 88.68p | 93.10p | 88.68p | 91.55p | 430167 |
11/05/2015 | 87.57p | 92.88p | 87.57p | 90.45p | 318206 |
08/05/2015 | 88.46p | 93.14p | 88.46p | 90.45p | 328926 |
07/05/2015 | 96.42p | 96.42p | 88.40p | 93.76p | 373449 |
06/05/2015 | 97.30p | 97.30p | 90.22p | 96.86p | 784380 |
05/05/2015 | 90.00p | 96.42p | 88.01p | 95.09p | 919015 |
01/05/2015 | 87.79p | 92.00p | 85.36p | 86.91p | 219939 |
30/04/2015 | 85.58p | 90.67p | 85.14p | 85.80p | 474138 |
29/04/2015 | 84.25p | 91.99p | 84.25p | 90.45p | 738636 |
28/04/2015 | 87.13p | 87.35p | 82.53p | 87.35p | 376146 |
27/04/2015 | 83.37p | 87.13p | 81.42p | 86.69p | 905483 |
24/04/2015 | 79.61p | 81.60p | 77.84p | 81.16p | 358505 |
23/04/2015 | 79.17p | 79.61p | 74.74p | 76.96p | 325374 |
22/04/2015 | 77.84p | 82.26p | 75.85p | 76.07p | 446533 |
21/04/2015 | 77.84p | 83.87p | 77.18p | 81.38p | 666745 |
20/04/2015 | 76.96p | 77.84p | 75.21p | 77.40p | 210121 |
17/04/2015 | 77.84p | 77.84p | 74.82p | 75.85p | 109306 |
16/04/2015 | 75.63p | 79.08p | 72.06p | 76.29p | 477593 |
15/04/2015 | 78.50p | 78.50p | 74.30p | 74.52p | 190941 |
14/04/2015 | 74.74p | 76.51p | 73.42p | 74.97p | 210649 |
13/04/2015 | 76.07p | 80.72p | 74.30p | 74.30p | 289904 |
10/04/2015 | 72.53p | 77.23p | 72.53p | 74.74p | 351318 |
09/04/2015 | 74.30p | 76.96p | 73.75p | 74.74p | 281977 |
08/04/2015 | 76.51p | 77.83p | 74.74p | 75.19p | 257780 |
07/04/2015 | 76.51p | 79.39p | 75.85p | 77.40p | 565838 |
02/04/2015 | 78.73p | 80.05p | 76.07p | 76.29p | 293526 |
01/04/2015 | 77.84p | 80.60p | 76.07p | 80.05p | 1308858 |
31/03/2015 | 76.51p | 79.61p | 73.42p | 78.50p | 1423228 |
30/03/2015 | 81.38p | 82.93p | 76.07p | 76.07p | 898555 |
27/03/2015 | 78.06p | 80.27p | 78.06p | 78.95p | 826124 |
26/03/2015 | 78.28p | 86.91p | 76.35p | 81.60p | 749995 |
25/03/2015 | 78.50p | 84.03p | 77.18p | 80.27p | 777797 |
24/03/2015 | 80.49p | 80.49p | 77.18p | 77.62p | 403804 |
23/03/2015 | 75.85p | 80.63p | 75.66p | 75.85p | 728885 |
20/03/2015 | 71.43p | 82.48p | 68.55p | 80.94p | 2032171 |
19/03/2015 | 63.91p | 73.64p | 63.47p | 73.42p | 2011679 |
18/03/2015 | 57.94p | 63.69p | 57.94p | 61.92p | 1146494 |
17/03/2015 | 55.28p | 58.71p | 55.28p | 58.16p | 755289 |
16/03/2015 | 56.17p | 57.27p | 55.06p | 55.73p | 935229 |
13/03/2015 | 54.84p | 60.15p | 54.84p | 55.95p | 915130 |
12/03/2015 | 55.73p | 57.50p | 53.93p | 55.06p | 1493304 |
11/03/2015 | 60.15p | 63.47p | 55.06p | 56.17p | 1530906 |
10/03/2015 | 67.23p | 67.56p | 59.93p | 60.15p | 1187030 |
09/03/2015 | 70.10p | 71.65p | 65.46p | 65.90p | 869503 |
06/03/2015 | 72.75p | 75.61p | 68.99p | 70.10p | 847961 |
05/03/2015 | 73.86p | 73.86p | 71.67p | 72.53p | 360420 |
04/03/2015 | 75.63p | 76.35p | 72.09p | 72.31p | 726198 |
03/03/2015 | 76.29p | 77.18p | 73.69p | 73.86p | 501977 |
02/03/2015 | 80.49p | 80.49p | 72.53p | 73.20p | 827884 |
27/02/2015 | 78.50p | 79.39p | 76.68p | 77.84p | 859040 |
26/02/2015 | 81.16p | 81.16p | 77.18p | 77.84p | 344488 |
25/02/2015 | 77.62p | 79.83p | 76.51p | 78.06p | 774031 |
24/02/2015 | 77.40p | 79.39p | 76.89p | 77.62p | 559144 |
23/02/2015 | 79.61p | 83.07p | 76.18p | 77.62p | 967785 |
20/02/2015 | 79.83p | 81.38p | 78.28p | 78.50p | 419284 |
19/02/2015 | 81.82p | 83.15p | 78.50p | 81.16p | 483964 |
18/02/2015 | 78.73p | 81.60p | 78.50p | 81.38p | 383119 |
17/02/2015 | 81.82p | 83.09p | 78.06p | 78.28p | 571751 |
16/02/2015 | 83.37p | 83.37p | 80.49p | 81.60p | 176090 |
13/02/2015 | 78.73p | 84.03p | 78.73p | 81.16p | 450742 |
12/02/2015 | 77.18p | 80.86p | 77.18p | 80.05p | 1444967 |
11/02/2015 | 79.61p | 80.23p | 76.96p | 79.17p | 810453 |
10/02/2015 | 80.27p | 83.37p | 78.63p | 79.39p | 694954 |
09/02/2015 | 79.61p | 83.81p | 78.06p | 83.59p | 642760 |
06/02/2015 | 81.38p | 81.82p | 77.18p | 78.28p | 762294 |
05/02/2015 | 81.82p | 82.26p | 78.73p | 81.60p | 391913 |
04/02/2015 | 79.61p | 81.38p | 77.62p | 79.61p | 606951 |
03/02/2015 | 80.05p | 83.81p | 78.04p | 79.39p | 781913 |
02/02/2015 | 81.82p | 83.37p | 78.28p | 79.39p | 700907 |
30/01/2015 | 78.95p | 82.26p | 78.28p | 80.05p | 1924043 |
29/01/2015 | 83.37p | 83.37p | 78.28p | 78.28p | 755378 |
28/01/2015 | 88.01p | 88.01p | 82.26p | 84.03p | 705122 |
27/01/2015 | 86.69p | 89.12p | 82.31p | 87.13p | 831412 |
26/01/2015 | 91.77p | 91.77p | 86.78p | 88.01p | 609182 |
23/01/2015 | 97.96p | 98.19p | 90.22p | 91.77p | 848047 |
22/01/2015 | 103.27p | 103.38p | 97.74p | 98.85p | 594705 |
21/01/2015 | 115.88p | 118.75p | 102.17p | 102.17p | 1632857 |
20/01/2015 | 107.69p | 115.43p | 106.37p | 115.43p | 1260281 |
19/01/2015 | 101.72p | 106.15p | 100.84p | 106.15p | 1147358 |
16/01/2015 | 99.95p | 101.28p | 94.65p | 100.84p | 1017166 |
15/01/2015 | 88.68p | 99.73p | 87.00p | 99.51p | 1334956 |
14/01/2015 | 85.36p | 89.12p | 84.55p | 87.79p | 959452 |
13/01/2015 | 85.80p | 89.60p | 85.58p | 87.57p | 1183127 |
12/01/2015 | 84.25p | 85.76p | 84.03p | 84.92p | 861705 |
09/01/2015 | 82.04p | 85.14p | 82.04p | 84.47p | 749931 |
08/01/2015 | 79.17p | 82.93p | 78.95p | 82.48p | 783626 |
07/01/2015 | 78.73p | 81.38p | 77.62p | 81.38p | 909386 |
06/01/2015 | 79.39p | 80.94p | 76.07p | 79.39p | 659706 |
05/01/2015 | 80.49p | 81.60p | 75.41p | 76.07p | 628690 |
02/01/2015 | 78.28p | 80.49p | 76.04p | 79.39p | 430201 |
31/12/2014 | 76.07p | 78.00p | 76.07p | 77.84p | 455439 |
30/12/2014 | 76.07p | 77.40p | 73.20p | 76.73p | 732721 |
29/12/2014 | 74.52p | 74.74p | 71.87p | 73.64p | 370448 |
24/12/2014 | 70.10p | 73.99p | 70.10p | 72.53p | 39977 |
23/12/2014 | 69.88p | 72.79p | 69.88p | 71.87p | 259238 |
22/12/2014 | 71.65p | 75.08p | 69.88p | 70.76p | 454597 |
19/12/2014 | 74.17p | 75.23p | 70.81p | 71.52p | 3865382 |
18/12/2014 | 72.40p | 75.72p | 70.99p | 72.49p | 1340425 |
17/12/2014 | 71.16p | 74.13p | 68.82p | 72.18p | 1099738 |
16/12/2014 | 71.78p | 75.98p | 70.10p | 70.32p | 2063707 |
15/12/2014 | 78.81p | 79.67p | 72.27p | 73.42p | 3384220 |
12/12/2014 | 76.91p | 81.69p | 74.48p | 80.76p | 2769682 |
11/12/2014 | 77.22p | 78.42p | 72.98p | 75.54p | 1993351 |
10/12/2014 | 75.81p | 78.64p | 75.81p | 77.84p | 847223 |
09/12/2014 | 72.53p | 77.84p | 72.53p | 77.84p | 843145 |
08/12/2014 | 76.91p | 76.91p | 71.21p | 73.11p | 1316226 |
05/12/2014 | 78.95p | 79.92p | 75.19p | 76.29p | 578015 |
04/12/2014 | 80.94p | 81.90p | 77.40p | 77.40p | 979952 |
03/12/2014 | 78.28p | 81.00p | 77.00p | 79.70p | 586348 |
02/12/2014 | 79.61p | 82.26p | 75.94p | 78.28p | 703452 |
01/12/2014 | 84.74p | 84.74p | 76.70p | 78.73p | 1694799 |
28/11/2014 | 86.69p | 86.73p | 81.91p | 82.97p | 936984 |
27/11/2014 | 89.78p | 89.78p | 85.80p | 86.46p | 243322 |
26/11/2014 | 86.69p | 89.96p | 86.69p | 88.63p | 246558 |
25/11/2014 | 87.35p | 89.16p | 84.32p | 88.37p | 820437 |
24/11/2014 | 88.81p | 92.26p | 87.26p | 88.99p | 1111315 |
21/11/2014 | 88.28p | 93.14p | 86.16p | 89.25p | 1498877 |
20/11/2014 | 87.57p | 88.46p | 83.50p | 87.79p | 1153737 |
*Close Price adjusted for both dividends and splits