Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2015 | 74.50p | 75.25p | 73.25p | 73.25p | 37473 |
21/09/2015 | 74.50p | 75.75p | 74.50p | 75.75p | 5070 |
18/09/2015 | 75.00p | 76.07p | 74.50p | 74.50p | 40812 |
17/09/2015 | 75.00p | 75.92p | 75.00p | 75.00p | 8965 |
16/09/2015 | 75.00p | 76.22p | 75.00p | 76.00p | 38669 |
15/09/2015 | 75.00p | 76.00p | 75.00p | 76.00p | 13000 |
14/09/2015 | 75.25p | 76.30p | 75.25p | 75.25p | 33858 |
11/09/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 20617 |
10/09/2015 | 75.00p | 75.21p | 74.89p | 75.00p | 15572 |
09/09/2015 | 75.02p | 76.31p | 75.02p | 75.75p | 42042 |
08/09/2015 | 76.40p | 76.40p | 74.75p | 76.25p | 16890 |
07/09/2015 | 76.50p | 76.50p | 74.75p | 74.75p | 94653 |
04/09/2015 | 75.50p | 75.61p | 75.00p | 75.00p | 45188 |
03/09/2015 | 75.25p | 76.50p | 75.00p | 75.75p | 114714 |
02/09/2015 | 73.50p | 75.97p | 73.16p | 75.63p | 325936 |
01/09/2015 | 72.75p | 72.95p | 71.75p | 71.75p | 32832 |
28/08/2015 | 71.00p | 72.62p | 71.00p | 72.38p | 326968 |
27/08/2015 | 68.50p | 71.69p | 67.80p | 70.25p | 339216 |
26/08/2015 | 67.75p | 68.25p | 67.75p | 68.12p | 7364 |
25/08/2015 | 68.50p | 68.52p | 68.00p | 68.12p | 88191 |
24/08/2015 | 71.00p | 71.00p | 68.50p | 68.50p | 170234 |
21/08/2015 | 71.50p | 71.50p | 71.14p | 71.50p | 71711 |
20/08/2015 | 71.50p | 71.75p | 71.50p | 71.75p | 19781 |
19/08/2015 | 72.25p | 72.25p | 71.51p | 72.00p | 32496 |
18/08/2015 | 72.25p | 72.69p | 72.25p | 72.62p | 27029 |
17/08/2015 | 72.28p | 72.38p | 72.14p | 72.38p | 25411 |
14/08/2015 | 72.50p | 72.65p | 72.25p | 72.25p | 36097 |
13/08/2015 | 73.00p | 73.00p | 72.32p | 72.62p | 36650 |
12/08/2015 | 72.75p | 72.80p | 72.25p | 72.75p | 65546 |
11/08/2015 | 73.25p | 73.25p | 72.83p | 73.00p | 29328 |
10/08/2015 | 73.25p | 73.25p | 72.83p | 73.25p | 33846 |
07/08/2015 | 73.50p | 74.28p | 72.16p | 72.87p | 154090 |
06/08/2015 | 72.78p | 73.15p | 72.65p | 73.00p | 31401 |
05/08/2015 | 72.75p | 73.25p | 72.75p | 72.75p | 16413 |
04/08/2015 | 72.78p | 73.17p | 72.78p | 73.00p | 39595 |
03/08/2015 | 72.75p | 73.42p | 72.51p | 72.75p | 161663 |
31/07/2015 | 72.78p | 73.39p | 72.78p | 73.00p | 92724 |
30/07/2015 | 72.75p | 73.39p | 72.67p | 73.00p | 88614 |
29/07/2015 | 73.00p | 74.00p | 71.00p | 72.75p | 832561 |
28/07/2015 | 70.00p | 71.80p | 69.50p | 69.75p | 281243 |
27/07/2015 | 74.00p | 74.00p | 69.60p | 70.75p | 290445 |
24/07/2015 | 77.00p | 77.50p | 73.50p | 73.50p | 818109 |
23/07/2015 | 77.50p | 78.50p | 77.50p | 78.50p | 37635 |
22/07/2015 | 77.00p | 77.50p | 76.50p | 77.50p | 11085 |
21/07/2015 | 77.00p | 77.00p | 76.15p | 76.75p | 39405 |
20/07/2015 | 77.42p | 77.42p | 77.00p | 77.00p | 6400 |
17/07/2015 | 76.20p | 77.00p | 76.20p | 77.00p | 199 |
16/07/2015 | 76.22p | 77.00p | 76.22p | 77.00p | 1912 |
15/07/2015 | 76.22p | 77.00p | 77.00p | 77.00p | 0 |
14/07/2015 | 76.22p | 77.00p | 76.22p | 77.00p | 4000 |
13/07/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 106 |
10/07/2015 | 76.75p | 78.00p | 76.75p | 78.00p | 18955 |
09/07/2015 | 76.75p | 77.68p | 76.75p | 77.38p | 3561 |
08/07/2015 | 78.00p | 78.00p | 76.50p | 76.50p | 10380 |
07/07/2015 | 76.00p | 78.00p | 76.00p | 78.00p | 23861 |
06/07/2015 | 77.42p | 78.00p | 77.00p | 77.00p | 27000 |
03/07/2015 | 78.00p | 78.00p | 76.11p | 78.00p | 7931 |
02/07/2015 | 76.25p | 77.00p | 76.25p | 77.00p | 30 |
01/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 130 |
30/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 140 |
29/06/2015 | 76.38p | 77.00p | 76.38p | 77.00p | 3103 |
26/06/2015 | 77.82p | 77.25p | 76.88p | 76.88p | 0 |
25/06/2015 | 77.82p | 77.85p | 77.25p | 77.25p | 22771 |
24/06/2015 | 76.68p | 77.25p | 76.68p | 77.25p | 3023 |
23/06/2015 | 78.00p | 78.00p | 76.88p | 77.25p | 245 |
22/06/2015 | 78.00p | 78.00p | 76.65p | 78.00p | 36131 |
19/06/2015 | 76.50p | 78.00p | 76.50p | 78.00p | 5597 |
18/06/2015 | 78.00p | 78.00p | 76.68p | 78.00p | 4324 |
17/06/2015 | 78.00p | 78.00p | 76.68p | 78.00p | 20206 |
16/06/2015 | 76.50p | 77.85p | 76.50p | 77.25p | 12766 |
15/06/2015 | 76.50p | 76.75p | 76.00p | 76.00p | 36481 |
12/06/2015 | 78.00p | 78.00p | 76.50p | 78.00p | 89967 |
11/06/2015 | 76.75p | 77.88p | 76.75p | 77.38p | 15514 |
10/06/2015 | 77.50p | 77.63p | 77.50p | 77.50p | 50050 |
09/06/2015 | 76.25p | 77.19p | 76.00p | 76.00p | 11832 |
08/06/2015 | 78.00p | 78.00p | 77.50p | 78.00p | 52355 |
05/06/2015 | 76.25p | 78.00p | 76.25p | 78.00p | 1077 |
04/06/2015 | 76.25p | 77.00p | 76.00p | 76.00p | 17476 |
03/06/2015 | 76.00p | 77.00p | 76.00p | 76.75p | 16988 |
02/06/2015 | 76.00p | 76.67p | 76.00p | 76.50p | 13761 |
01/06/2015 | 76.00p | 76.75p | 76.50p | 76.75p | 0 |
29/05/2015 | 76.00p | 76.75p | 76.00p | 76.50p | 123849 |
28/05/2015 | 76.76p | 77.44p | 76.76p | 77.00p | 58470 |
27/05/2015 | 77.50p | 77.50p | 77.25p | 77.25p | 315051 |
26/05/2015 | 77.30p | 77.30p | 76.38p | 76.75p | 122500 |
22/05/2015 | 77.25p | 77.70p | 76.38p | 76.38p | 123558 |
21/05/2015 | 77.75p | 77.75p | 77.25p | 77.25p | 18798 |
20/05/2015 | 77.35p | 77.55p | 76.88p | 76.88p | 133641 |
19/05/2015 | 77.50p | 77.50p | 76.82p | 76.88p | 131680 |
18/05/2015 | 76.75p | 76.75p | 75.50p | 76.75p | 405931 |
15/05/2015 | 77.25p | 77.25p | 75.50p | 75.50p | 142408 |
14/05/2015 | 76.10p | 76.50p | 75.50p | 76.50p | 379644 |
13/05/2015 | 75.50p | 75.50p | 75.25p | 75.25p | 63522 |
12/05/2015 | 75.50p | 76.00p | 75.31p | 75.38p | 90713 |
11/05/2015 | 76.00p | 76.00p | 75.56p | 76.00p | 31437 |
08/05/2015 | 75.70p | 75.75p | 75.55p | 75.75p | 91443 |
07/05/2015 | 75.50p | 75.77p | 75.50p | 75.75p | 41029 |
06/05/2015 | 75.75p | 75.99p | 75.61p | 75.75p | 25314 |
05/05/2015 | 76.00p | 76.00p | 75.75p | 75.75p | 283512 |
01/05/2015 | 76.00p | 76.20p | 75.50p | 75.50p | 284907 |
30/04/2015 | 75.75p | 75.94p | 75.00p | 75.75p | 56067 |
29/04/2015 | 76.75p | 76.75p | 75.66p | 75.75p | 258342 |
28/04/2015 | 76.75p | 76.92p | 76.75p | 76.75p | 161110 |
27/04/2015 | 77.01p | 77.25p | 77.01p | 77.13p | 6826 |
24/04/2015 | 76.75p | 77.31p | 76.75p | 76.75p | 143614 |
23/04/2015 | 76.75p | 77.53p | 76.75p | 76.75p | 12898 |
22/04/2015 | 76.75p | 77.63p | 76.75p | 76.75p | 20627 |
21/04/2015 | 77.29p | 77.71p | 77.29p | 77.63p | 18708 |
20/04/2015 | 77.25p | 77.25p | 76.75p | 77.25p | 26717 |
17/04/2015 | 77.50p | 77.90p | 77.14p | 77.38p | 90755 |
16/04/2015 | 78.00p | 78.00p | 77.50p | 77.50p | 13266 |
15/04/2015 | 78.50p | 78.50p | 77.00p | 78.00p | 86866 |
14/04/2015 | 78.50p | 78.50p | 77.39p | 78.50p | 64143 |
13/04/2015 | 77.97p | 78.09p | 77.75p | 77.75p | 2932 |
10/04/2015 | 78.25p | 78.25p | 77.50p | 78.00p | 61239 |
09/04/2015 | 78.50p | 78.50p | 77.50p | 78.50p | 12948 |
08/04/2015 | 78.50p | 78.50p | 78.01p | 78.50p | 16491 |
07/04/2015 | 79.00p | 79.00p | 78.01p | 78.25p | 196275 |
02/04/2015 | 80.00p | 80.00p | 78.61p | 79.50p | 57779 |
01/04/2015 | 80.00p | 80.25p | 78.90p | 79.75p | 58604 |
31/03/2015 | 79.75p | 80.00p | 78.54p | 79.50p | 46658 |
30/03/2015 | 79.50p | 79.50p | 78.25p | 79.25p | 37565 |
27/03/2015 | 79.00p | 79.00p | 78.25p | 78.63p | 29156 |
26/03/2015 | 79.00p | 79.00p | 78.27p | 78.75p | 34067 |
25/03/2015 | 78.75p | 79.25p | 78.25p | 79.00p | 23582 |
24/03/2015 | 78.75p | 78.75p | 77.38p | 78.75p | 100033 |
23/03/2015 | 78.50p | 78.75p | 77.03p | 78.75p | 24401 |
20/03/2015 | 78.75p | 78.75p | 77.38p | 78.75p | 20595 |
19/03/2015 | 77.50p | 78.19p | 77.24p | 77.63p | 61433 |
18/03/2015 | 78.18p | 78.19p | 77.56p | 78.00p | 15245 |
17/03/2015 | 78.00p | 78.50p | 76.58p | 77.88p | 125470 |
16/03/2015 | 77.00p | 77.81p | 76.00p | 76.00p | 105277 |
13/03/2015 | 77.00p | 77.00p | 76.25p | 76.25p | 50058 |
12/03/2015 | 77.00p | 77.00p | 75.66p | 77.00p | 13481 |
11/03/2015 | 76.63p | 77.00p | 75.66p | 76.25p | 13043 |
10/03/2015 | 76.00p | 77.00p | 75.50p | 77.00p | 145331 |
09/03/2015 | 75.75p | 76.50p | 75.50p | 75.50p | 53423 |
06/03/2015 | 76.00p | 76.55p | 75.75p | 75.75p | 35993 |
05/03/2015 | 75.55p | 75.63p | 75.00p | 75.63p | 26021 |
04/03/2015 | 75.00p | 76.00p | 74.25p | 75.00p | 38952 |
03/03/2015 | 75.25p | 75.82p | 74.75p | 75.00p | 117237 |
02/03/2015 | 75.25p | 75.63p | 75.00p | 75.00p | 52307 |
27/02/2015 | 75.25p | 75.88p | 75.00p | 75.88p | 15753 |
26/02/2015 | 75.25p | 75.47p | 75.00p | 75.00p | 6590 |
25/02/2015 | 76.50p | 76.50p | 75.72p | 76.50p | 2956 |
24/02/2015 | 75.71p | 75.88p | 75.54p | 75.88p | 21032 |
23/02/2015 | 75.25p | 75.54p | 75.00p | 75.00p | 28362 |
20/02/2015 | 75.25p | 76.00p | 75.00p | 75.25p | 36039 |
19/02/2015 | 75.25p | 75.88p | 75.00p | 75.00p | 68332 |
18/02/2015 | 76.00p | 76.00p | 75.50p | 75.50p | 68011 |
17/02/2015 | 77.00p | 76.50p | 76.25p | 76.50p | 0 |
16/02/2015 | 77.00p | 77.00p | 75.65p | 76.25p | 21975 |
13/02/2015 | 75.75p | 77.25p | 75.50p | 75.50p | 27503 |
12/02/2015 | 77.50p | 77.50p | 75.88p | 76.50p | 48713 |
11/02/2015 | 75.60p | 76.38p | 75.60p | 76.38p | 7261 |
10/02/2015 | 77.50p | 77.50p | 76.00p | 76.00p | 77213 |
09/02/2015 | 77.25p | 77.50p | 76.00p | 76.75p | 20824 |
06/02/2015 | 76.75p | 76.75p | 75.75p | 76.50p | 39090 |
05/02/2015 | 76.00p | 76.86p | 75.50p | 76.50p | 68360 |
04/02/2015 | 77.00p | 77.00p | 76.00p | 76.25p | 107750 |
03/02/2015 | 78.00p | 78.00p | 77.00p | 78.00p | 75408 |
02/02/2015 | 78.25p | 78.25p | 77.00p | 77.00p | 66380 |
30/01/2015 | 77.75p | 78.75p | 77.00p | 77.00p | 259688 |
29/01/2015 | 78.00p | 78.00p | 77.74p | 77.75p | 11150 |
28/01/2015 | 77.00p | 77.50p | 77.00p | 77.13p | 32118 |
27/01/2015 | 76.50p | 77.50p | 76.50p | 77.13p | 3696 |
26/01/2015 | 76.75p | 77.75p | 77.00p | 77.00p | 0 |
23/01/2015 | 76.75p | 77.75p | 76.75p | 77.75p | 20548 |
22/01/2015 | 76.76p | 77.38p | 76.76p | 77.38p | 1627 |
21/01/2015 | 78.00p | 78.00p | 76.75p | 77.13p | 20158 |
20/01/2015 | 77.75p | 77.75p | 76.75p | 77.75p | 13367 |
19/01/2015 | 76.75p | 77.15p | 76.75p | 76.75p | 15580 |
16/01/2015 | 78.75p | 78.75p | 76.75p | 76.75p | 16593 |
15/01/2015 | 77.25p | 77.88p | 77.25p | 77.88p | 1200 |
14/01/2015 | 77.25p | 77.42p | 77.00p | 77.13p | 20348 |
13/01/2015 | 77.25p | 78.75p | 77.25p | 78.75p | 108 |
12/01/2015 | 77.42p | 78.54p | 77.25p | 78.13p | 2838 |
09/01/2015 | 77.25p | 78.56p | 77.25p | 77.25p | 7767 |
08/01/2015 | 77.17p | 78.13p | 77.00p | 78.13p | 21964 |
07/01/2015 | 77.00p | 77.88p | 77.00p | 77.88p | 4983 |
06/01/2015 | 77.00p | 77.88p | 76.98p | 77.88p | 23270 |
05/01/2015 | 77.20p | 78.00p | 77.20p | 78.00p | 3418 |
02/01/2015 | 77.00p | 78.00p | 77.00p | 78.00p | 7665 |
31/12/2014 | 78.75p | 78.75p | 78.00p | 78.00p | 2500 |
30/12/2014 | 78.75p | 78.75p | 78.48p | 78.75p | 627 |
29/12/2014 | 77.50p | 78.00p | 77.00p | 78.00p | 39105 |
24/12/2014 | 77.50p | 77.50p | 77.50p | 77.50p | 22653 |
23/12/2014 | 78.00p | 78.00p | 77.63p | 77.63p | 5296 |
22/12/2014 | 78.00p | 79.50p | 77.50p | 78.00p | 30388 |
19/12/2014 | 78.00p | 78.00p | 78.00p | 78.00p | 39391 |
18/12/2014 | 77.75p | 79.75p | 77.75p | 79.00p | 144714 |
17/12/2014 | 78.75p | 79.00p | 78.25p | 78.25p | 11309 |
16/12/2014 | 77.50p | 78.00p | 77.50p | 78.00p | 4923 |
15/12/2014 | 77.75p | 78.50p | 77.00p | 78.00p | 253938 |
12/12/2014 | 76.50p | 78.00p | 76.00p | 78.00p | 160362 |
11/12/2014 | 76.00p | 76.50p | 75.16p | 76.25p | 47315 |
10/12/2014 | 76.25p | 76.25p | 75.34p | 76.25p | 27251 |
09/12/2014 | 75.25p | 76.00p | 75.00p | 75.00p | 20942 |
08/12/2014 | 75.00p | 77.00p | 75.00p | 75.00p | 41238 |
05/12/2014 | 75.42p | 76.97p | 75.00p | 76.25p | 14992 |
*Close Price adjusted for both dividends and splits