Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2015 | 35.25p | 36.50p | 35.25p | 35.25p | 0 |
28/09/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
25/09/2015 | 35.25p | 36.50p | 35.25p | 35.25p | 0 |
24/09/2015 | 34.75p | 35.25p | 34.75p | 35.25p | 0 |
23/09/2015 | 34.75p | 34.75p | 33.10p | 34.75p | 75500 |
22/09/2015 | 34.75p | 34.75p | 34.75p | 34.75p | 0 |
21/09/2015 | 34.75p | 34.75p | 34.75p | 34.75p | 0 |
18/09/2015 | 34.75p | 34.75p | 34.75p | 34.75p | 0 |
17/09/2015 | 34.75p | 34.75p | 34.75p | 34.75p | 0 |
16/09/2015 | 34.75p | 34.75p | 34.75p | 34.75p | 0 |
15/09/2015 | 34.75p | 35.00p | 34.75p | 34.75p | 0 |
14/09/2015 | 34.75p | 34.75p | 34.75p | 34.75p | 0 |
11/09/2015 | 34.75p | 34.75p | 34.75p | 34.75p | 0 |
10/09/2015 | 34.75p | 34.75p | 34.75p | 34.75p | 0 |
09/09/2015 | 34.75p | 34.75p | 34.75p | 34.75p | 0 |
08/09/2015 | 34.00p | 35.50p | 34.00p | 34.75p | 3100 |
07/09/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
04/09/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
03/09/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
02/09/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
01/09/2015 | 34.00p | 34.00p | 32.40p | 34.00p | 71000 |
28/08/2015 | 34.00p | 34.00p | 32.50p | 34.00p | 25000 |
27/08/2015 | 31.00p | 37.00p | 31.00p | 34.00p | 138628 |
26/08/2015 | 31.00p | 33.00p | 31.00p | 31.00p | 9000 |
25/08/2015 | 34.00p | 34.00p | 30.25p | 31.00p | 7400 |
24/08/2015 | 36.50p | 36.50p | 33.00p | 34.00p | 7663 |
21/08/2015 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
20/08/2015 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
19/08/2015 | 36.50p | 38.00p | 36.50p | 36.50p | 6579 |
18/08/2015 | 36.50p | 36.50p | 35.00p | 36.50p | 1001 |
17/08/2015 | 36.50p | 38.00p | 35.00p | 36.50p | 200001 |
14/08/2015 | 36.50p | 37.50p | 36.10p | 36.50p | 4243 |
13/08/2015 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
12/08/2015 | 36.50p | 37.50p | 36.50p | 36.50p | 5000 |
11/08/2015 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
10/08/2015 | 36.50p | 36.50p | 36.10p | 36.50p | 4000 |
07/08/2015 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
06/08/2015 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
05/08/2015 | 36.50p | 37.50p | 36.50p | 36.50p | 3300 |
04/08/2015 | 36.50p | 38.00p | 35.20p | 36.50p | 15830 |
03/08/2015 | 36.50p | 38.00p | 36.50p | 36.50p | 6579 |
31/07/2015 | 37.50p | 37.50p | 36.50p | 36.50p | 5000 |
30/07/2015 | 37.50p | 38.00p | 37.00p | 37.50p | 70000 |
29/07/2015 | 36.00p | 37.00p | 34.55p | 35.50p | 9692 |
28/07/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
27/07/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
24/07/2015 | 36.00p | 36.50p | 36.00p | 36.00p | 0 |
23/07/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
22/07/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
21/07/2015 | 36.00p | 36.00p | 34.55p | 36.00p | 300 |
20/07/2015 | 36.00p | 36.00p | 35.00p | 36.00p | 2700 |
17/07/2015 | 36.00p | 36.00p | 34.55p | 36.00p | 54 |
16/07/2015 | 35.50p | 36.00p | 35.50p | 36.00p | 0 |
15/07/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
14/07/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
13/07/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
10/07/2015 | 35.50p | 35.50p | 33.10p | 35.50p | 5700 |
09/07/2015 | 35.50p | 35.50p | 33.55p | 35.50p | 934 |
08/07/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
07/07/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
06/07/2015 | 35.50p | 35.50p | 33.00p | 35.50p | 80 |
03/07/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
02/07/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
01/07/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
30/06/2015 | 35.50p | 35.50p | 32.00p | 35.50p | 242030 |
29/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
26/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
25/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
24/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
23/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 2242 |
22/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
19/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
18/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
17/06/2015 | 35.50p | 35.50p | 34.00p | 35.50p | 5000 |
16/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
15/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
12/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
11/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
10/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
09/06/2015 | 35.50p | 40.75p | 35.50p | 35.50p | 13724 |
08/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
05/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
04/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
03/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
02/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
01/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
29/05/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
28/05/2015 | 35.50p | 35.50p | 34.50p | 35.50p | 800 |
27/05/2015 | 35.50p | 38.00p | 35.50p | 35.50p | 2072 |
26/05/2015 | 35.50p | 35.50p | 34.53p | 35.50p | 1400 |
22/05/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
21/05/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
20/05/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
19/05/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
18/05/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
15/05/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
14/05/2015 | 34.00p | 36.96p | 34.00p | 35.50p | 5500 |
13/05/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
12/05/2015 | 34.00p | 34.00p | 33.00p | 34.00p | 12000 |
11/05/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 1587 |
08/05/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
07/05/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
06/05/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
05/05/2015 | 34.00p | 36.00p | 34.00p | 34.00p | 12000 |
01/05/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
30/04/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
29/04/2015 | 34.00p | 34.00p | 32.20p | 34.00p | 12728 |
28/04/2015 | 34.00p | 34.50p | 34.00p | 34.00p | 0 |
27/04/2015 | 34.00p | 35.96p | 34.00p | 34.00p | 20 |
24/04/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
23/04/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
22/04/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
21/04/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
20/04/2015 | 34.00p | 34.50p | 34.00p | 34.00p | 0 |
17/04/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
16/04/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
15/04/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
14/04/2015 | 34.00p | 36.00p | 34.00p | 34.00p | 1000 |
13/04/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
10/04/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
09/04/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
08/04/2015 | 33.00p | 34.00p | 33.00p | 34.00p | 150 |
07/04/2015 | 31.00p | 34.00p | 31.00p | 33.00p | 17000 |
02/04/2015 | 32.00p | 33.00p | 30.00p | 31.00p | 53380 |
01/04/2015 | 32.00p | 33.20p | 32.00p | 32.00p | 9600 |
31/03/2015 | 33.50p | 33.50p | 32.00p | 32.00p | 4000 |
30/03/2015 | 33.50p | 33.50p | 33.50p | 33.50p | 10000 |
27/03/2015 | 33.50p | 34.50p | 33.50p | 33.50p | 0 |
26/03/2015 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
25/03/2015 | 33.50p | 34.50p | 33.50p | 33.50p | 0 |
24/03/2015 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
23/03/2015 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
20/03/2015 | 35.00p | 35.00p | 32.00p | 33.50p | 10141 |
19/03/2015 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
18/03/2015 | 35.00p | 35.00p | 34.50p | 35.00p | 0 |
17/03/2015 | 35.00p | 35.00p | 33.00p | 35.00p | 1172 |
16/03/2015 | 35.00p | 35.00p | 33.00p | 35.00p | 5763 |
13/03/2015 | 35.00p | 35.00p | 33.00p | 35.00p | 4500 |
12/03/2015 | 35.00p | 35.00p | 33.00p | 35.00p | 2000 |
11/03/2015 | 35.00p | 35.00p | 33.00p | 35.00p | 2000 |
10/03/2015 | 35.00p | 35.00p | 33.00p | 35.00p | 4660 |
09/03/2015 | 35.00p | 35.00p | 33.00p | 35.00p | 2000 |
06/03/2015 | 35.00p | 35.00p | 33.00p | 35.00p | 5500 |
05/03/2015 | 35.00p | 35.00p | 33.00p | 35.00p | 2000 |
04/03/2015 | 35.00p | 35.00p | 33.00p | 35.00p | 2000 |
03/03/2015 | 35.00p | 35.00p | 33.00p | 35.00p | 11551 |
02/03/2015 | 35.00p | 35.00p | 33.00p | 35.00p | 9970 |
27/02/2015 | 36.00p | 36.00p | 33.00p | 35.00p | 14775 |
26/02/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
25/02/2015 | 37.00p | 37.00p | 34.02p | 36.00p | 3000 |
24/02/2015 | 38.50p | 38.50p | 37.00p | 37.00p | 2000 |
23/02/2015 | 38.50p | 38.50p | 37.00p | 38.50p | 6214 |
20/02/2015 | 38.50p | 38.50p | 37.00p | 38.50p | 153000 |
19/02/2015 | 38.50p | 38.50p | 37.50p | 38.50p | 4500 |
18/02/2015 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
17/02/2015 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
16/02/2015 | 38.00p | 38.50p | 36.67p | 38.50p | 40024 |
13/02/2015 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
12/02/2015 | 38.00p | 38.00p | 36.00p | 38.00p | 12999 |
11/02/2015 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
10/02/2015 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
09/02/2015 | 38.50p | 38.50p | 33.00p | 38.00p | 55622 |
06/02/2015 | 38.50p | 38.50p | 38.20p | 38.50p | 2000 |
05/02/2015 | 38.50p | 39.50p | 38.50p | 38.50p | 0 |
04/02/2015 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
03/02/2015 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
02/02/2015 | 39.50p | 41.75p | 37.00p | 39.50p | 45047 |
30/01/2015 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
29/01/2015 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
28/01/2015 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
27/01/2015 | 39.50p | 39.50p | 38.03p | 39.50p | 5231 |
26/01/2015 | 39.50p | 42.00p | 39.50p | 39.50p | 5000 |
23/01/2015 | 39.50p | 42.00p | 39.50p | 39.50p | 547 |
22/01/2015 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
21/01/2015 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
20/01/2015 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
19/01/2015 | 39.50p | 41.00p | 39.50p | 39.50p | 9500 |
16/01/2015 | 39.50p | 42.00p | 39.50p | 39.50p | 1172 |
15/01/2015 | 39.50p | 41.40p | 37.00p | 39.50p | 6303 |
14/01/2015 | 39.50p | 41.40p | 39.50p | 39.50p | 4000 |
13/01/2015 | 39.50p | 41.40p | 39.50p | 39.50p | 2000 |
12/01/2015 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
09/01/2015 | 39.50p | 39.50p | 38.00p | 39.50p | 25898 |
08/01/2015 | 40.00p | 40.00p | 39.60p | 40.00p | 9000 |
07/01/2015 | 41.50p | 41.50p | 38.50p | 40.00p | 21000 |
06/01/2015 | 41.50p | 42.00p | 41.50p | 41.50p | 7334 |
05/01/2015 | 42.00p | 43.79p | 40.00p | 41.50p | 43148 |
02/01/2015 | 40.00p | 42.00p | 39.00p | 40.50p | 5280 |
31/12/2014 | 40.00p | 42.00p | 40.00p | 40.00p | 2000 |
30/12/2014 | 40.00p | 42.00p | 40.00p | 40.00p | 61 |
29/12/2014 | 39.50p | 42.00p | 38.25p | 40.00p | 6971 |
24/12/2014 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
23/12/2014 | 37.50p | 40.00p | 37.50p | 39.50p | 4652 |
22/12/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
19/12/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
18/12/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
17/12/2014 | 37.00p | 37.50p | 35.25p | 37.50p | 10000 |
16/12/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
15/12/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
12/12/2014 | 37.00p | 37.50p | 37.00p | 37.00p | 0 |
*Close Price adjusted for both dividends and splits