Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/09/2015 | 41.13p | 41.20p | 40.49p | 41.13p | 108699 |
15/09/2015 | 41.13p | 41.50p | 40.50p | 41.13p | 50889 |
14/09/2015 | 41.13p | 41.20p | 40.25p | 41.13p | 373763 |
11/09/2015 | 41.13p | 41.50p | 40.00p | 41.13p | 189031 |
10/09/2015 | 41.13p | 41.50p | 40.50p | 41.13p | 145125 |
09/09/2015 | 41.25p | 41.25p | 40.50p | 41.13p | 397152 |
08/09/2015 | 41.37p | 41.50p | 41.00p | 41.25p | 331681 |
07/09/2015 | 41.37p | 41.48p | 40.78p | 41.37p | 21516 |
04/09/2015 | 41.25p | 41.37p | 41.25p | 41.37p | 80917 |
03/09/2015 | 41.25p | 41.25p | 40.50p | 41.25p | 18600 |
02/09/2015 | 41.50p | 41.50p | 40.53p | 41.25p | 80500 |
01/09/2015 | 41.50p | 41.50p | 41.00p | 41.50p | 3142 |
28/08/2015 | 41.50p | 41.50p | 39.40p | 41.50p | 145553 |
27/08/2015 | 39.50p | 41.50p | 39.50p | 41.50p | 816345 |
26/08/2015 | 39.50p | 40.00p | 39.00p | 39.50p | 281276 |
25/08/2015 | 39.50p | 39.75p | 39.00p | 39.50p | 295823 |
24/08/2015 | 39.75p | 39.75p | 39.00p | 39.50p | 334872 |
21/08/2015 | 39.75p | 39.75p | 39.60p | 39.75p | 1004146 |
20/08/2015 | 39.75p | 40.00p | 39.50p | 39.75p | 126252 |
19/08/2015 | 39.50p | 39.75p | 39.20p | 39.75p | 17364 |
18/08/2015 | 39.50p | 39.50p | 39.15p | 39.50p | 105000 |
17/08/2015 | 39.50p | 39.75p | 39.00p | 39.50p | 101673 |
14/08/2015 | 38.50p | 39.90p | 38.50p | 39.50p | 109618 |
13/08/2015 | 38.25p | 39.00p | 38.00p | 38.50p | 179231 |
12/08/2015 | 38.00p | 38.45p | 37.47p | 38.25p | 50738 |
11/08/2015 | 37.50p | 38.00p | 36.60p | 38.00p | 17603002 |
10/08/2015 | 37.50p | 37.50p | 36.50p | 37.50p | 103409 |
07/08/2015 | 37.50p | 37.69p | 37.50p | 37.50p | 15825 |
06/08/2015 | 37.50p | 37.70p | 36.58p | 37.50p | 6968 |
05/08/2015 | 37.50p | 37.75p | 37.50p | 37.50p | 184435 |
04/08/2015 | 37.50p | 37.88p | 37.50p | 37.50p | 15764 |
03/08/2015 | 38.00p | 38.00p | 37.50p | 37.50p | 249952 |
31/07/2015 | 38.00p | 38.00p | 37.50p | 38.00p | 366236 |
30/07/2015 | 38.00p | 38.00p | 37.50p | 38.00p | 3233 |
29/07/2015 | 38.37p | 38.37p | 37.50p | 38.00p | 234815 |
28/07/2015 | 38.37p | 38.37p | 38.00p | 38.37p | 220115 |
27/07/2015 | 38.37p | 38.45p | 38.35p | 38.37p | 13640 |
24/07/2015 | 38.37p | 38.75p | 38.00p | 38.37p | 235362 |
23/07/2015 | 38.37p | 38.37p | 38.00p | 38.37p | 100000 |
22/07/2015 | 38.37p | 38.75p | 38.25p | 38.37p | 246379 |
21/07/2015 | 38.37p | 38.37p | 38.00p | 38.37p | 214822 |
20/07/2015 | 37.75p | 38.48p | 37.75p | 38.37p | 168440 |
17/07/2015 | 38.50p | 38.50p | 38.00p | 38.50p | 84163 |
16/07/2015 | 38.50p | 38.50p | 38.49p | 38.50p | 40 |
15/07/2015 | 38.50p | 39.00p | 38.01p | 38.50p | 103597 |
14/07/2015 | 38.50p | 39.88p | 38.50p | 38.50p | 166861 |
13/07/2015 | 38.50p | 38.67p | 38.00p | 38.50p | 49783 |
10/07/2015 | 37.75p | 38.50p | 37.50p | 38.50p | 40328 |
09/07/2015 | 37.75p | 38.00p | 37.75p | 37.75p | 25300 |
08/07/2015 | 37.75p | 37.75p | 37.50p | 37.75p | 132040 |
07/07/2015 | 38.00p | 38.00p | 37.50p | 37.75p | 2095030 |
06/07/2015 | 38.25p | 38.25p | 37.65p | 38.00p | 200771 |
03/07/2015 | 38.25p | 39.50p | 38.00p | 38.25p | 119627 |
02/07/2015 | 38.25p | 38.75p | 37.50p | 38.25p | 74000 |
01/07/2015 | 38.25p | 38.25p | 37.50p | 38.25p | 19807 |
30/06/2015 | 38.25p | 38.25p | 37.50p | 38.25p | 20000 |
29/06/2015 | 38.00p | 38.25p | 37.50p | 38.25p | 50000 |
26/06/2015 | 38.25p | 38.50p | 37.50p | 38.25p | 72850 |
25/06/2015 | 38.25p | 38.90p | 37.85p | 38.25p | 16473 |
24/06/2015 | 37.50p | 39.00p | 37.06p | 38.25p | 222027 |
23/06/2015 | 37.50p | 38.00p | 35.89p | 37.50p | 8308242 |
22/06/2015 | 37.25p | 37.50p | 37.00p | 37.50p | 191520 |
19/06/2015 | 37.25p | 37.27p | 37.00p | 37.25p | 36297 |
18/06/2015 | 37.25p | 37.30p | 37.00p | 37.25p | 8221 |
17/06/2015 | 36.75p | 37.50p | 36.75p | 37.25p | 140295 |
16/06/2015 | 37.50p | 37.50p | 36.75p | 36.75p | 55504 |
15/06/2015 | 37.50p | 37.55p | 37.03p | 37.50p | 23667 |
12/06/2015 | 37.50p | 38.00p | 37.00p | 37.50p | 85583 |
11/06/2015 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
10/06/2015 | 37.50p | 37.60p | 37.00p | 37.50p | 155546 |
09/06/2015 | 37.50p | 37.60p | 37.00p | 37.50p | 3123067 |
08/06/2015 | 37.50p | 37.67p | 37.00p | 37.50p | 229469 |
05/06/2015 | 37.50p | 37.65p | 37.00p | 37.50p | 101230 |
04/06/2015 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
03/06/2015 | 37.50p | 37.75p | 37.00p | 37.50p | 238156 |
02/06/2015 | 37.50p | 37.75p | 37.00p | 37.50p | 49137 |
01/06/2015 | 37.75p | 38.00p | 37.00p | 37.50p | 268440 |
29/05/2015 | 37.75p | 38.25p | 37.35p | 37.75p | 14338 |
28/05/2015 | 37.75p | 38.25p | 37.50p | 37.75p | 276166 |
27/05/2015 | 37.75p | 38.25p | 37.31p | 37.75p | 385528 |
26/05/2015 | 37.75p | 38.25p | 37.31p | 37.75p | 64928 |
22/05/2015 | 37.75p | 37.75p | 37.05p | 37.75p | 196885 |
21/05/2015 | 37.50p | 38.47p | 37.05p | 37.75p | 118454 |
20/05/2015 | 37.50p | 37.90p | 37.00p | 37.50p | 1037126 |
19/05/2015 | 39.50p | 39.50p | 37.00p | 37.50p | 181863 |
18/05/2015 | 40.50p | 41.10p | 39.56p | 40.50p | 38490 |
15/05/2015 | 40.50p | 41.10p | 39.56p | 40.50p | 369146 |
14/05/2015 | 40.50p | 41.30p | 40.00p | 40.50p | 146988 |
13/05/2015 | 40.50p | 41.40p | 40.30p | 40.50p | 63714 |
12/05/2015 | 40.00p | 41.00p | 39.90p | 40.50p | 55344 |
11/05/2015 | 39.88p | 40.50p | 39.88p | 40.00p | 313020 |
08/05/2015 | 39.88p | 39.88p | 39.50p | 39.88p | 800 |
07/05/2015 | 39.88p | 40.20p | 39.75p | 39.88p | 117730 |
06/05/2015 | 39.88p | 40.20p | 39.70p | 39.88p | 91410 |
05/05/2015 | 39.88p | 40.12p | 39.80p | 39.88p | 72513 |
01/05/2015 | 39.88p | 39.88p | 39.52p | 39.88p | 73397 |
30/04/2015 | 39.88p | 40.25p | 39.58p | 39.88p | 88582 |
29/04/2015 | 39.88p | 40.20p | 39.65p | 39.88p | 111761 |
28/04/2015 | 39.88p | 40.18p | 39.58p | 39.88p | 25330 |
27/04/2015 | 39.88p | 40.20p | 39.58p | 39.88p | 189879 |
24/04/2015 | 39.88p | 40.00p | 39.65p | 39.88p | 84316 |
23/04/2015 | 39.88p | 40.20p | 39.70p | 39.88p | 93713 |
22/04/2015 | 39.88p | 40.00p | 39.58p | 39.88p | 150417 |
21/04/2015 | 39.88p | 40.00p | 39.58p | 39.88p | 27618 |
20/04/2015 | 39.88p | 40.00p | 39.60p | 39.88p | 136314 |
17/04/2015 | 39.88p | 40.00p | 39.63p | 39.88p | 201650 |
16/04/2015 | 39.88p | 40.24p | 39.50p | 39.88p | 109724 |
15/04/2015 | 39.88p | 40.00p | 39.50p | 39.88p | 70220 |
14/04/2015 | 39.88p | 40.10p | 39.50p | 39.88p | 139788 |
13/04/2015 | 39.88p | 40.25p | 39.63p | 39.88p | 71364 |
10/04/2015 | 39.88p | 40.25p | 39.88p | 39.88p | 64518 |
09/04/2015 | 39.88p | 40.00p | 39.88p | 39.88p | 31950 |
08/04/2015 | 39.88p | 40.25p | 39.50p | 39.88p | 186158 |
07/04/2015 | 39.88p | 39.88p | 39.63p | 39.88p | 16116 |
02/04/2015 | 39.88p | 40.25p | 39.50p | 39.88p | 176883 |
01/04/2015 | 40.00p | 40.20p | 39.63p | 39.88p | 199932 |
31/03/2015 | 40.00p | 40.35p | 39.60p | 40.00p | 145174 |
30/03/2015 | 40.00p | 40.38p | 39.50p | 40.00p | 464100 |
27/03/2015 | 40.00p | 40.00p | 39.50p | 40.00p | 113671 |
26/03/2015 | 40.00p | 40.40p | 39.50p | 40.00p | 75352 |
25/03/2015 | 40.50p | 40.50p | 39.50p | 40.00p | 230882 |
24/03/2015 | 40.50p | 41.50p | 39.50p | 40.50p | 110324 |
23/03/2015 | 41.00p | 41.29p | 40.50p | 40.50p | 222281 |
20/03/2015 | 41.00p | 41.29p | 40.50p | 41.00p | 127002 |
19/03/2015 | 41.00p | 41.13p | 40.55p | 41.00p | 53133 |
18/03/2015 | 40.75p | 41.10p | 40.20p | 41.00p | 116329 |
17/03/2015 | 40.75p | 41.47p | 40.00p | 40.75p | 367178 |
16/03/2015 | 41.50p | 41.50p | 40.00p | 40.75p | 147555 |
13/03/2015 | 41.50p | 41.50p | 41.00p | 41.50p | 40864 |
12/03/2015 | 41.50p | 41.62p | 41.00p | 41.50p | 157349 |
11/03/2015 | 42.00p | 42.40p | 41.00p | 41.50p | 336060 |
10/03/2015 | 42.00p | 42.40p | 41.50p | 42.00p | 524246 |
09/03/2015 | 42.00p | 42.50p | 41.90p | 42.00p | 291669 |
06/03/2015 | 41.75p | 42.50p | 41.75p | 42.00p | 486143 |
05/03/2015 | 41.50p | 42.00p | 41.50p | 41.75p | 14088 |
04/03/2015 | 41.50p | 42.00p | 41.50p | 41.50p | 98487 |
03/03/2015 | 41.50p | 42.00p | 41.50p | 41.50p | 24828 |
02/03/2015 | 41.25p | 42.00p | 41.25p | 41.50p | 23200 |
27/02/2015 | 41.25p | 42.00p | 41.00p | 41.25p | 286500 |
26/02/2015 | 40.50p | 41.97p | 40.50p | 41.25p | 47802 |
25/02/2015 | 40.38p | 40.75p | 40.00p | 40.50p | 447352 |
24/02/2015 | 40.50p | 40.50p | 40.00p | 40.38p | 280696 |
23/02/2015 | 40.50p | 40.98p | 40.00p | 40.50p | 89496 |
20/02/2015 | 40.25p | 41.00p | 40.25p | 40.50p | 229200 |
19/02/2015 | 39.50p | 41.00p | 39.50p | 40.25p | 200653 |
18/02/2015 | 39.50p | 39.55p | 39.25p | 39.50p | 638445 |
17/02/2015 | 39.38p | 39.75p | 39.25p | 39.50p | 383158 |
16/02/2015 | 39.38p | 39.75p | 39.02p | 39.38p | 136961 |
13/02/2015 | 39.50p | 39.50p | 39.00p | 39.38p | 253054 |
12/02/2015 | 39.50p | 40.00p | 39.00p | 39.50p | 94720 |
11/02/2015 | 38.25p | 39.50p | 38.20p | 39.00p | 168262 |
10/02/2015 | 38.37p | 38.37p | 37.75p | 38.25p | 109157 |
09/02/2015 | 38.37p | 38.50p | 37.80p | 38.37p | 115943 |
06/02/2015 | 38.62p | 39.00p | 37.50p | 38.37p | 840659 |
05/02/2015 | 38.62p | 39.00p | 37.75p | 38.62p | 222376 |
04/02/2015 | 37.25p | 38.50p | 37.00p | 38.37p | 742977 |
03/02/2015 | 37.25p | 37.29p | 37.00p | 37.25p | 495524 |
02/02/2015 | 37.25p | 37.30p | 37.00p | 37.25p | 88996 |
30/01/2015 | 37.25p | 37.40p | 37.00p | 37.25p | 125152 |
29/01/2015 | 36.75p | 37.25p | 36.50p | 37.25p | 744529 |
28/01/2015 | 36.50p | 36.75p | 36.30p | 36.75p | 137288 |
27/01/2015 | 35.75p | 36.50p | 35.50p | 36.50p | 86490 |
26/01/2015 | 35.62p | 36.00p | 35.25p | 35.75p | 260909 |
23/01/2015 | 35.12p | 36.00p | 34.50p | 35.75p | 7411722 |
22/01/2015 | 35.12p | 35.12p | 35.00p | 35.12p | 162135 |
21/01/2015 | 35.25p | 35.30p | 35.00p | 35.12p | 260621 |
20/01/2015 | 35.25p | 35.50p | 35.00p | 35.25p | 26392 |
19/01/2015 | 35.87p | 35.87p | 35.00p | 35.25p | 397401 |
16/01/2015 | 36.50p | 36.50p | 36.00p | 36.38p | 143199 |
15/01/2015 | 37.63p | 37.80p | 36.00p | 36.50p | 148227 |
14/01/2015 | 38.37p | 38.37p | 37.00p | 37.63p | 131259 |
13/01/2015 | 40.25p | 40.25p | 38.00p | 38.37p | 486540 |
12/01/2015 | 39.50p | 39.70p | 39.00p | 39.00p | 167644 |
09/01/2015 | 39.50p | 39.79p | 39.00p | 39.25p | 91385 |
08/01/2015 | 39.50p | 39.79p | 39.25p | 39.50p | 82567 |
07/01/2015 | 39.50p | 39.65p | 39.25p | 39.50p | 59117 |
06/01/2015 | 39.75p | 39.75p | 39.50p | 39.50p | 104715 |
05/01/2015 | 39.75p | 40.00p | 39.50p | 39.75p | 102125 |
02/01/2015 | 39.75p | 39.75p | 39.55p | 39.75p | 11692 |
31/12/2014 | 39.75p | 39.75p | 39.75p | 39.75p | 0 |
30/12/2014 | 39.75p | 39.75p | 39.75p | 39.75p | 0 |
29/12/2014 | 39.75p | 39.90p | 39.55p | 39.75p | 94209 |
24/12/2014 | 39.75p | 40.00p | 39.70p | 39.75p | 250000 |
23/12/2014 | 39.63p | 40.50p | 39.40p | 39.75p | 245991 |
22/12/2014 | 38.75p | 39.63p | 38.75p | 39.63p | 304874 |
19/12/2014 | 38.75p | 38.75p | 38.50p | 38.75p | 106775 |
18/12/2014 | 38.75p | 38.75p | 38.60p | 38.75p | 52000 |
17/12/2014 | 38.75p | 38.75p | 38.50p | 38.75p | 107604 |
16/12/2014 | 38.75p | 38.75p | 38.51p | 38.75p | 96836 |
15/12/2014 | 38.62p | 39.00p | 38.25p | 38.75p | 103439 |
12/12/2014 | 38.50p | 38.62p | 38.25p | 38.62p | 266755 |
11/12/2014 | 38.25p | 38.50p | 38.00p | 38.50p | 229296 |
10/12/2014 | 38.25p | 38.25p | 38.25p | 38.25p | 111523 |
09/12/2014 | 38.50p | 38.50p | 38.03p | 38.25p | 52450 |
08/12/2014 | 38.50p | 38.50p | 38.03p | 38.50p | 28735 |
05/12/2014 | 38.50p | 39.00p | 38.00p | 38.50p | 175568 |
04/12/2014 | 38.25p | 38.50p | 38.03p | 38.50p | 54040 |
03/12/2014 | 38.25p | 39.12p | 37.25p | 38.25p | 3692138 |
02/12/2014 | 38.75p | 38.75p | 37.50p | 38.25p | 316089 |
01/12/2014 | 38.75p | 39.40p | 38.00p | 38.75p | 82568 |
*Close Price adjusted for both dividends and splits