Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2016 | 44.64p | 45.80p | 41.00p | 41.48p | 12543850 |
24/06/2016 | 47.08p | 49.16p | 42.00p | 44.64p | 17503676 |
23/06/2016 | 53.28p | 53.84p | 52.68p | 53.20p | 3488500 |
22/06/2016 | 53.12p | 53.44p | 52.58p | 53.28p | 5446750 |
21/06/2016 | 53.08p | 53.33p | 52.23p | 53.16p | 3833600 |
20/06/2016 | 50.40p | 53.48p | 50.16p | 53.16p | 12996675 |
17/06/2016 | 49.36p | 51.20p | 48.53p | 49.56p | 27392400 |
16/06/2016 | 49.48p | 49.80p | 48.80p | 49.00p | 5647750 |
15/06/2016 | 49.88p | 50.36p | 49.59p | 49.80p | 4525475 |
14/06/2016 | 51.20p | 51.20p | 48.00p | 49.72p | 10040850 |
13/06/2016 | 51.44p | 51.56p | 50.52p | 50.84p | 5493725 |
10/06/2016 | 52.76p | 52.76p | 51.52p | 51.68p | 3573675 |
09/06/2016 | 52.48p | 52.80p | 52.18p | 52.60p | 3878225 |
08/06/2016 | 52.32p | 52.76p | 52.16p | 52.76p | 5718525 |
07/06/2016 | 52.60p | 52.60p | 52.04p | 52.40p | 11393525 |
06/06/2016 | 52.36p | 52.40p | 51.75p | 52.28p | 3647325 |
03/06/2016 | 52.12p | 52.44p | 51.80p | 52.28p | 5412100 |
02/06/2016 | 51.92p | 52.20p | 51.48p | 52.16p | 5959200 |
01/06/2016 | 52.84p | 52.84p | 51.72p | 52.00p | 5115975 |
31/05/2016 | 52.08p | 52.80p | 52.04p | 52.56p | 32966424 |
27/05/2016 | 52.12p | 52.24p | 51.68p | 51.84p | 2938400 |
26/05/2016 | 51.76p | 52.20p | 51.48p | 52.00p | 4742350 |
25/05/2016 | 52.16p | 52.28p | 51.36p | 51.40p | 18751024 |
24/05/2016 | 51.20p | 52.00p | 51.04p | 52.00p | 3728875 |
23/05/2016 | 51.00p | 51.60p | 50.85p | 51.20p | 3251825 |
20/05/2016 | 50.68p | 51.08p | 50.44p | 50.88p | 7226225 |
19/05/2016 | 51.04p | 51.10p | 50.20p | 50.56p | 16922276 |
18/05/2016 | 50.12p | 51.68p | 49.64p | 51.24p | 4653600 |
17/05/2016 | 50.36p | 50.80p | 49.88p | 50.16p | 6066875 |
16/05/2016 | 50.36p | 50.52p | 49.68p | 50.16p | 2170375 |
13/05/2016 | 50.40p | 51.12p | 48.80p | 50.40p | 7247100 |
12/05/2016 | 50.40p | 50.60p | 49.77p | 50.12p | 4201350 |
11/05/2016 | 50.56p | 50.92p | 50.40p | 50.52p | 1998175 |
10/05/2016 | 51.12p | 51.12p | 50.20p | 50.68p | 7488000 |
09/05/2016 | 50.92p | 51.16p | 50.68p | 50.96p | 3580425 |
06/05/2016 | 50.60p | 50.80p | 50.32p | 50.60p | 3242100 |
05/05/2016 | 50.40p | 50.60p | 49.52p | 50.60p | 3607900 |
04/05/2016 | 50.20p | 50.36p | 49.84p | 50.32p | 8517950 |
03/05/2016 | 49.72p | 50.36p | 49.72p | 50.04p | 5427950 |
29/04/2016 | 50.32p | 50.32p | 49.58p | 49.96p | 3636100 |
28/04/2016 | 49.76p | 50.32p | 49.56p | 50.32p | 14446300 |
27/04/2016 | 50.32p | 50.32p | 49.20p | 49.88p | 14732500 |
26/04/2016 | 49.52p | 49.80p | 49.16p | 49.56p | 7770525 |
25/04/2016 | 49.00p | 49.40p | 48.84p | 49.36p | 5066800 |
22/04/2016 | 49.20p | 49.40p | 48.88p | 49.00p | 4910975 |
21/04/2016 | 49.12p | 49.28p | 48.40p | 49.28p | 18411650 |
20/04/2016 | 48.68p | 49.06p | 48.40p | 48.88p | 10968325 |
19/04/2016 | 48.92p | 48.96p | 48.36p | 48.64p | 13391250 |
18/04/2016 | 48.16p | 48.72p | 47.96p | 48.48p | 11782700 |
15/04/2016 | 47.80p | 48.23p | 47.24p | 48.08p | 13685475 |
14/04/2016 | 47.88p | 48.77p | 46.76p | 47.72p | 33232876 |
13/04/2016 | 46.20p | 46.60p | 45.60p | 46.44p | 9853750 |
12/04/2016 | 45.84p | 46.12p | 45.44p | 45.72p | 3565000 |
11/04/2016 | 45.76p | 45.92p | 45.08p | 45.72p | 4533125 |
08/04/2016 | 45.84p | 46.44p | 45.48p | 45.64p | 6067475 |
07/04/2016 | 46.20p | 46.20p | 45.32p | 45.56p | 4113600 |
06/04/2016 | 44.72p | 46.20p | 44.32p | 46.04p | 5890400 |
05/04/2016 | 44.96p | 45.56p | 44.48p | 44.96p | 3807125 |
04/04/2016 | 44.36p | 45.41p | 44.28p | 44.84p | 3866600 |
01/04/2016 | 44.48p | 45.32p | 43.60p | 44.56p | 3477575 |
31/03/2016 | 45.12p | 45.22p | 44.20p | 45.04p | 2730725 |
30/03/2016 | 44.96p | 45.32p | 44.48p | 45.20p | 3199725 |
29/03/2016 | 44.68p | 44.92p | 44.20p | 44.56p | 14062850 |
24/03/2016 | 43.92p | 45.32p | 43.92p | 44.16p | 3845100 |
23/03/2016 | 44.80p | 45.72p | 43.36p | 44.24p | 5248050 |
22/03/2016 | 45.24p | 45.84p | 44.56p | 45.52p | 2435025 |
21/03/2016 | 45.68p | 45.68p | 44.20p | 45.48p | 3450175 |
18/03/2016 | 46.08p | 46.24p | 45.16p | 45.16p | 13258450 |
17/03/2016 | 45.80p | 46.20p | 45.20p | 46.00p | 3102300 |
16/03/2016 | 45.32p | 46.00p | 44.93p | 46.00p | 3246275 |
15/03/2016 | 45.76p | 45.88p | 45.34p | 45.72p | 5774825 |
14/03/2016 | 45.72p | 46.08p | 45.17p | 45.76p | 2961850 |
11/03/2016 | 44.80p | 45.60p | 43.52p | 45.52p | 3516125 |
10/03/2016 | 46.12p | 46.64p | 44.92p | 45.16p | 3363350 |
09/03/2016 | 45.88p | 46.70p | 45.56p | 46.04p | 2550750 |
08/03/2016 | 45.44p | 45.76p | 44.64p | 45.68p | 2211525 |
07/03/2016 | 46.24p | 46.85p | 44.92p | 45.00p | 2697450 |
04/03/2016 | 44.88p | 46.40p | 44.88p | 46.08p | 2716200 |
03/03/2016 | 44.92p | 46.08p | 43.61p | 45.56p | 3999225 |
02/03/2016 | 45.88p | 46.00p | 44.80p | 44.84p | 2486575 |
01/03/2016 | 45.92p | 46.40p | 45.56p | 45.80p | 2680025 |
29/02/2016 | 45.64p | 46.04p | 45.08p | 45.84p | 7963200 |
26/02/2016 | 44.52p | 45.56p | 44.52p | 45.32p | 2011350 |
25/02/2016 | 44.20p | 45.40p | 44.20p | 45.12p | 2358125 |
24/02/2016 | 44.32p | 44.96p | 43.80p | 44.32p | 2559125 |
23/02/2016 | 44.36p | 44.88p | 43.40p | 44.56p | 1903550 |
22/02/2016 | 44.36p | 45.44p | 43.72p | 43.84p | 2272325 |
19/02/2016 | 43.68p | 45.04p | 43.32p | 44.64p | 3038875 |
18/02/2016 | 43.56p | 44.96p | 43.44p | 44.08p | 2366050 |
17/02/2016 | 42.64p | 44.04p | 42.64p | 42.80p | 2142050 |
16/02/2016 | 43.32p | 43.32p | 42.32p | 42.80p | 2315900 |
15/02/2016 | 42.80p | 43.56p | 42.70p | 43.16p | 2368900 |
12/02/2016 | 40.92p | 42.36p | 40.92p | 42.28p | 2528775 |
11/02/2016 | 41.68p | 41.88p | 41.00p | 41.40p | 2342800 |
10/02/2016 | 42.04p | 42.96p | 41.52p | 41.80p | 3250325 |
09/02/2016 | 41.48p | 41.68p | 40.40p | 41.64p | 5117900 |
08/02/2016 | 44.32p | 44.48p | 40.54p | 41.24p | 4897875 |
05/02/2016 | 45.04p | 45.68p | 44.28p | 44.28p | 3213425 |
04/02/2016 | 45.92p | 45.92p | 44.96p | 45.08p | 2509800 |
03/02/2016 | 46.56p | 46.56p | 45.44p | 45.68p | 6249025 |
02/02/2016 | 45.92p | 46.60p | 45.60p | 46.60p | 20693850 |
01/02/2016 | 45.84p | 46.12p | 45.72p | 46.00p | 3771225 |
29/01/2016 | 45.40p | 45.76p | 44.88p | 45.76p | 2230450 |
28/01/2016 | 45.80p | 45.80p | 44.96p | 45.00p | 1644775 |
27/01/2016 | 45.48p | 45.96p | 45.00p | 45.72p | 5510100 |
26/01/2016 | 45.56p | 45.56p | 44.68p | 45.40p | 2911225 |
25/01/2016 | 44.48p | 45.65p | 43.70p | 45.40p | 6826275 |
22/01/2016 | 43.56p | 44.00p | 43.04p | 43.88p | 8269575 |
21/01/2016 | 43.40p | 43.56p | 42.64p | 43.56p | 4881400 |
20/01/2016 | 43.24p | 43.60p | 42.76p | 43.28p | 4981500 |
19/01/2016 | 44.16p | 44.16p | 42.77p | 43.56p | 8740100 |
18/01/2016 | 45.20p | 45.36p | 42.19p | 43.12p | 6437375 |
15/01/2016 | 44.00p | 45.96p | 44.00p | 45.32p | 15496250 |
14/01/2016 | 43.60p | 45.62p | 43.60p | 44.08p | 9443775 |
13/01/2016 | 41.20p | 42.68p | 41.16p | 42.32p | 11827450 |
12/01/2016 | 40.56p | 40.88p | 40.32p | 40.76p | 6619675 |
11/01/2016 | 41.12p | 41.44p | 39.44p | 40.52p | 11866275 |
08/01/2016 | 42.32p | 42.68p | 41.03p | 41.32p | 8509950 |
07/01/2016 | 40.56p | 42.28p | 40.56p | 41.76p | 4341550 |
06/01/2016 | 40.56p | 41.36p | 40.56p | 41.28p | 1628875 |
05/01/2016 | 41.48p | 41.48p | 40.48p | 40.60p | 11483675 |
04/01/2016 | 41.24p | 41.38p | 40.68p | 41.04p | 3315325 |
31/12/2015 | 41.68p | 41.72p | 41.36p | 41.64p | 418200 |
30/12/2015 | 41.16p | 41.65p | 40.88p | 41.60p | 1794050 |
29/12/2015 | 40.60p | 41.36p | 40.33p | 41.36p | 1821875 |
24/12/2015 | 40.60p | 40.80p | 40.48p | 40.48p | 153150 |
23/12/2015 | 41.16p | 41.16p | 40.24p | 40.68p | 1429700 |
22/12/2015 | 40.80p | 40.92p | 39.88p | 40.80p | 9254500 |
21/12/2015 | 41.36p | 41.36p | 40.76p | 40.88p | 30749250 |
18/12/2015 | 41.32p | 41.32p | 40.68p | 41.16p | 4607700 |
17/12/2015 | 41.28p | 41.28p | 40.84p | 41.16p | 23666676 |
16/12/2015 | 40.52p | 41.60p | 40.52p | 40.88p | 2050425 |
15/12/2015 | 40.52p | 41.12p | 40.32p | 41.12p | 1991450 |
14/12/2015 | 41.56p | 41.56p | 40.56p | 40.72p | 2026200 |
11/12/2015 | 40.72p | 41.52p | 40.72p | 40.88p | 2109075 |
10/12/2015 | 42.00p | 42.00p | 40.56p | 41.16p | 3129900 |
09/12/2015 | 42.40p | 42.40p | 41.32p | 41.52p | 23201800 |
08/12/2015 | 42.64p | 42.80p | 41.76p | 42.60p | 4375000 |
07/12/2015 | 42.56p | 43.24p | 42.49p | 42.92p | 19787376 |
04/12/2015 | 40.64p | 42.32p | 40.05p | 42.20p | 6809450 |
03/12/2015 | 39.44p | 40.60p | 39.41p | 40.32p | 48134048 |
02/12/2015 | 39.00p | 39.41p | 38.62p | 39.40p | 49086576 |
01/12/2015 | 37.90p | 38.94p | 37.90p | 38.60p | 5896250 |
30/11/2015 | 38.82p | 39.06p | 38.03p | 38.82p | 7509700 |
27/11/2015 | 38.32p | 38.72p | 38.10p | 38.72p | 3228925 |
26/11/2015 | 38.44p | 38.82p | 38.24p | 38.56p | 1041925 |
25/11/2015 | 37.64p | 38.72p | 37.64p | 38.68p | 5505475 |
24/11/2015 | 39.00p | 39.00p | 38.18p | 38.40p | 1511325 |
23/11/2015 | 38.60p | 38.69p | 38.44p | 38.52p | 7141550 |
20/11/2015 | 39.00p | 39.00p | 38.40p | 38.60p | 3204825 |
19/11/2015 | 38.64p | 38.78p | 38.18p | 38.50p | 3946175 |
18/11/2015 | 38.42p | 38.98p | 37.76p | 38.20p | 8209400 |
17/11/2015 | 38.20p | 38.36p | 37.74p | 38.20p | 2676150 |
16/11/2015 | 39.00p | 39.00p | 37.76p | 38.04p | 4486600 |
13/11/2015 | 38.34p | 38.90p | 38.06p | 38.18p | 1766025 |
12/11/2015 | 38.30p | 38.39p | 38.10p | 38.18p | 14822375 |
11/11/2015 | 38.18p | 38.44p | 38.08p | 38.16p | 5216550 |
10/11/2015 | 38.66p | 38.82p | 38.22p | 38.38p | 1901950 |
09/11/2015 | 38.82p | 38.82p | 38.22p | 38.50p | 2297050 |
06/11/2015 | 38.86p | 38.88p | 38.62p | 38.72p | 3866550 |
05/11/2015 | 38.60p | 38.98p | 38.37p | 38.72p | 10883425 |
04/11/2015 | 39.00p | 39.00p | 38.30p | 38.40p | 3760650 |
03/11/2015 | 38.72p | 38.92p | 38.40p | 38.62p | 3272200 |
02/11/2015 | 38.62p | 38.80p | 38.42p | 38.62p | 149298096 |
30/10/2015 | 38.88p | 38.88p | 38.31p | 38.62p | 2222200 |
29/10/2015 | 38.78p | 38.88p | 38.46p | 38.68p | 1688425 |
28/10/2015 | 38.40p | 38.82p | 38.05p | 38.60p | 14920950 |
27/10/2015 | 38.40p | 38.40p | 38.26p | 38.30p | 13422725 |
26/10/2015 | 38.20p | 38.66p | 37.86p | 38.24p | 9834075 |
23/10/2015 | 37.82p | 38.32p | 37.68p | 38.12p | 7351525 |
22/10/2015 | 38.28p | 38.28p | 37.52p | 37.66p | 11750775 |
21/10/2015 | 37.90p | 38.49p | 37.78p | 38.36p | 1767225 |
20/10/2015 | 37.62p | 38.50p | 37.52p | 38.26p | 3537500 |
19/10/2015 | 37.94p | 38.01p | 37.56p | 37.62p | 2536825 |
16/10/2015 | 38.42p | 38.82p | 37.98p | 38.08p | 2441525 |
15/10/2015 | 38.22p | 38.62p | 38.22p | 38.40p | 3703825 |
14/10/2015 | 38.40p | 38.60p | 38.12p | 38.34p | 4168200 |
13/10/2015 | 38.56p | 38.60p | 38.08p | 38.50p | 5236075 |
12/10/2015 | 37.60p | 38.51p | 37.49p | 38.40p | 16709300 |
09/10/2015 | 38.68p | 38.74p | 37.36p | 37.46p | 3764900 |
08/10/2015 | 38.84p | 39.12p | 38.46p | 38.52p | 2035075 |
07/10/2015 | 39.56p | 39.57p | 38.48p | 38.78p | 4046300 |
06/10/2015 | 39.22p | 39.42p | 39.20p | 39.38p | 21022050 |
05/10/2015 | 39.00p | 39.32p | 38.83p | 39.28p | 7004525 |
02/10/2015 | 38.80p | 38.98p | 38.58p | 38.96p | 10442650 |
01/10/2015 | 38.52p | 38.67p | 38.44p | 38.66p | 4626275 |
30/09/2015 | 38.26p | 38.34p | 37.68p | 38.20p | 13611875 |
29/09/2015 | 37.68p | 38.24p | 37.68p | 37.86p | 6804725 |
28/09/2015 | 37.82p | 37.86p | 37.24p | 37.72p | 5547175 |
25/09/2015 | 37.20p | 38.20p | 37.06p | 37.62p | 23884824 |
24/09/2015 | 37.20p | 37.21p | 36.90p | 37.20p | 5926900 |
23/09/2015 | 37.20p | 37.25p | 37.14p | 37.16p | 6189750 |
22/09/2015 | 37.32p | 37.53p | 37.10p | 37.20p | 3031925 |
21/09/2015 | 37.40p | 37.52p | 36.32p | 37.32p | 5121475 |
18/09/2015 | 36.72p | 37.32p | 36.40p | 36.80p | 13305125 |
17/09/2015 | 37.10p | 37.26p | 36.20p | 36.60p | 12291025 |
16/09/2015 | 37.08p | 37.08p | 35.77p | 36.92p | 47450000 |
15/09/2015 | 35.28p | 35.79p | 34.92p | 35.74p | 3074000 |
14/09/2015 | 35.40p | 35.40p | 35.02p | 35.20p | 8193625 |
11/09/2015 | 34.68p | 35.38p | 34.66p | 35.20p | 5397500 |
*Close Price adjusted for both dividends and splits