Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/09/2015 | 49.50p | 49.60p | 48.30p | 49.00p | 55581 |
10/09/2015 | 49.50p | 50.00p | 48.10p | 49.50p | 109123 |
09/09/2015 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
08/09/2015 | 48.25p | 49.70p | 47.80p | 49.00p | 36170 |
07/09/2015 | 48.25p | 49.00p | 47.75p | 48.25p | 158433 |
04/09/2015 | 47.50p | 49.00p | 46.26p | 48.25p | 24914 |
03/09/2015 | 48.00p | 48.00p | 46.00p | 47.50p | 103853 |
02/09/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
01/09/2015 | 48.00p | 48.20p | 47.00p | 48.00p | 67496 |
28/08/2015 | 48.00p | 48.50p | 47.00p | 47.75p | 21180 |
27/08/2015 | 47.00p | 48.50p | 46.50p | 48.00p | 156022 |
26/08/2015 | 47.00p | 47.90p | 46.30p | 47.00p | 5450 |
25/08/2015 | 46.50p | 48.00p | 46.00p | 47.00p | 66469 |
24/08/2015 | 47.25p | 47.50p | 45.10p | 46.50p | 37759 |
21/08/2015 | 51.00p | 51.00p | 47.00p | 47.25p | 92955 |
20/08/2015 | 51.50p | 52.40p | 50.00p | 51.25p | 35904 |
19/08/2015 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
18/08/2015 | 51.50p | 52.40p | 50.38p | 51.50p | 8187 |
17/08/2015 | 50.75p | 52.85p | 50.38p | 51.50p | 88089 |
14/08/2015 | 49.25p | 50.00p | 48.85p | 49.25p | 7000 |
13/08/2015 | 48.50p | 49.55p | 47.50p | 49.25p | 90456 |
12/08/2015 | 48.50p | 49.70p | 47.45p | 48.50p | 28978 |
11/08/2015 | 49.75p | 50.12p | 47.00p | 48.50p | 1627160 |
10/08/2015 | 50.50p | 50.50p | 48.00p | 49.75p | 75382 |
07/08/2015 | 50.75p | 50.75p | 50.00p | 50.50p | 49294 |
06/08/2015 | 50.75p | 50.75p | 50.00p | 50.75p | 75447 |
05/08/2015 | 50.50p | 51.30p | 50.30p | 50.75p | 2290012 |
04/08/2015 | 49.75p | 51.50p | 49.66p | 50.50p | 276379 |
03/08/2015 | 46.50p | 50.51p | 46.50p | 49.75p | 251171 |
31/07/2015 | 45.75p | 46.50p | 45.00p | 45.75p | 21355 |
30/07/2015 | 45.75p | 45.90p | 45.00p | 45.75p | 66558 |
29/07/2015 | 46.75p | 47.00p | 45.00p | 45.75p | 43113 |
28/07/2015 | 46.75p | 46.75p | 45.50p | 46.75p | 28833 |
27/07/2015 | 46.75p | 47.50p | 45.50p | 46.75p | 20749 |
24/07/2015 | 46.25p | 47.50p | 45.00p | 46.50p | 63830 |
23/07/2015 | 45.00p | 47.50p | 45.00p | 46.25p | 48470 |
22/07/2015 | 45.00p | 46.00p | 45.00p | 45.00p | 26944 |
21/07/2015 | 46.50p | 47.10p | 44.00p | 45.00p | 67484 |
20/07/2015 | 48.00p | 48.00p | 46.13p | 47.25p | 51420 |
17/07/2015 | 48.00p | 48.00p | 46.00p | 48.00p | 29995 |
16/07/2015 | 48.00p | 49.00p | 46.00p | 48.00p | 207636 |
15/07/2015 | 48.00p | 48.40p | 47.15p | 48.00p | 11631 |
14/07/2015 | 48.25p | 48.45p | 47.00p | 48.00p | 22375 |
13/07/2015 | 49.50p | 50.00p | 48.00p | 48.25p | 61305 |
10/07/2015 | 50.00p | 50.00p | 49.00p | 49.50p | 93044 |
09/07/2015 | 49.50p | 50.40p | 49.00p | 50.00p | 18908 |
08/07/2015 | 49.50p | 50.50p | 49.00p | 49.50p | 62152 |
07/07/2015 | 49.50p | 49.50p | 48.10p | 49.50p | 38689 |
06/07/2015 | 50.25p | 50.25p | 48.00p | 49.00p | 55235 |
03/07/2015 | 52.50p | 53.00p | 49.00p | 50.25p | 355924 |
02/07/2015 | 54.25p | 55.97p | 54.25p | 55.00p | 5691 |
01/07/2015 | 55.50p | 55.50p | 53.00p | 54.25p | 56935 |
30/06/2015 | 56.50p | 56.70p | 55.00p | 55.50p | 26795 |
29/06/2015 | 57.50p | 57.50p | 55.00p | 56.50p | 123673 |
26/06/2015 | 56.00p | 58.50p | 55.85p | 57.50p | 155515 |
25/06/2015 | 56.50p | 59.70p | 54.00p | 56.00p | 338916 |
24/06/2015 | 52.00p | 52.80p | 51.00p | 52.25p | 16142 |
23/06/2015 | 51.75p | 53.00p | 50.72p | 52.00p | 31670 |
22/06/2015 | 50.25p | 52.00p | 50.25p | 51.75p | 65907 |
19/06/2015 | 50.25p | 50.30p | 49.50p | 50.25p | 55428 |
18/06/2015 | 50.25p | 50.38p | 49.50p | 50.25p | 57171 |
17/06/2015 | 50.25p | 50.50p | 48.95p | 50.25p | 184650 |
16/06/2015 | 50.25p | 50.25p | 49.50p | 50.25p | 3925 |
15/06/2015 | 50.25p | 50.25p | 49.50p | 50.25p | 36094 |
12/06/2015 | 50.25p | 50.60p | 49.50p | 50.25p | 93630 |
11/06/2015 | 50.25p | 50.25p | 49.50p | 50.25p | 18559 |
10/06/2015 | 50.25p | 50.25p | 49.50p | 50.25p | 76592 |
09/06/2015 | 50.25p | 50.25p | 48.50p | 50.25p | 72800 |
08/06/2015 | 50.25p | 51.00p | 48.60p | 50.25p | 137535 |
05/06/2015 | 49.13p | 50.80p | 47.65p | 50.25p | 628881 |
04/06/2015 | 48.00p | 49.40p | 47.00p | 49.13p | 986256 |
03/06/2015 | 51.25p | 51.25p | 47.00p | 48.00p | 268943 |
02/06/2015 | 51.25p | 52.24p | 50.95p | 51.25p | 350098 |
01/06/2015 | 52.00p | 52.82p | 50.00p | 51.25p | 188600 |
29/05/2015 | 52.50p | 52.70p | 51.00p | 52.00p | 80770 |
28/05/2015 | 53.00p | 53.00p | 51.00p | 52.50p | 6203 |
27/05/2015 | 53.50p | 54.00p | 51.50p | 53.00p | 143110 |
26/05/2015 | 54.00p | 54.12p | 52.00p | 53.50p | 42987 |
22/05/2015 | 54.00p | 54.40p | 53.00p | 54.00p | 99446 |
21/05/2015 | 54.50p | 55.00p | 53.00p | 54.00p | 197534 |
20/05/2015 | 54.00p | 55.70p | 53.00p | 54.50p | 74463 |
19/05/2015 | 54.00p | 54.20p | 53.00p | 54.00p | 18660 |
18/05/2015 | 54.25p | 54.25p | 53.00p | 54.00p | 123401 |
15/05/2015 | 54.00p | 55.00p | 53.00p | 54.25p | 33938 |
14/05/2015 | 55.00p | 56.00p | 53.00p | 54.00p | 31709 |
13/05/2015 | 54.50p | 56.00p | 54.10p | 55.00p | 32318 |
12/05/2015 | 54.00p | 55.50p | 53.60p | 54.50p | 107590 |
11/05/2015 | 53.75p | 54.50p | 52.50p | 54.00p | 111010 |
08/05/2015 | 54.00p | 54.70p | 52.00p | 53.75p | 214798 |
07/05/2015 | 54.00p | 55.50p | 53.00p | 54.00p | 37651 |
06/05/2015 | 55.50p | 55.50p | 53.00p | 54.00p | 181418 |
05/05/2015 | 56.00p | 56.50p | 55.00p | 55.50p | 4056178 |
01/05/2015 | 56.50p | 57.00p | 55.00p | 56.00p | 102293 |
30/04/2015 | 57.00p | 57.00p | 55.00p | 56.50p | 459515 |
29/04/2015 | 57.00p | 57.80p | 56.00p | 57.00p | 42241 |
28/04/2015 | 58.50p | 58.50p | 56.00p | 57.00p | 84384 |
27/04/2015 | 59.50p | 61.00p | 58.00p | 58.50p | 98266 |
24/04/2015 | 56.00p | 58.80p | 56.00p | 58.00p | 114636 |
23/04/2015 | 55.50p | 56.80p | 55.50p | 56.00p | 22793 |
22/04/2015 | 55.50p | 56.00p | 54.45p | 55.50p | 103936 |
21/04/2015 | 55.50p | 56.60p | 54.77p | 55.50p | 50969 |
20/04/2015 | 55.50p | 55.50p | 54.00p | 55.50p | 139091 |
17/04/2015 | 55.50p | 55.50p | 54.55p | 55.50p | 10850 |
16/04/2015 | 55.50p | 57.00p | 54.00p | 55.50p | 17561 |
15/04/2015 | 56.00p | 56.99p | 55.00p | 55.50p | 30724 |
14/04/2015 | 56.00p | 56.00p | 55.00p | 56.00p | 149316 |
13/04/2015 | 56.00p | 56.40p | 55.00p | 56.00p | 139009 |
10/04/2015 | 53.25p | 56.25p | 53.25p | 56.00p | 100033 |
09/04/2015 | 52.50p | 54.00p | 51.10p | 53.25p | 120833 |
08/04/2015 | 53.25p | 53.80p | 52.00p | 52.50p | 129838 |
07/04/2015 | 53.50p | 54.00p | 52.50p | 53.25p | 78861 |
02/04/2015 | 55.00p | 55.00p | 53.00p | 53.50p | 45152 |
01/04/2015 | 55.00p | 56.00p | 54.00p | 55.00p | 210969 |
31/03/2015 | 54.50p | 56.00p | 53.18p | 55.00p | 138275 |
30/03/2015 | 55.75p | 56.50p | 54.00p | 54.50p | 108210 |
27/03/2015 | 52.50p | 56.47p | 51.40p | 55.75p | 451699 |
26/03/2015 | 52.50p | 52.80p | 51.00p | 52.50p | 299802 |
25/03/2015 | 52.50p | 53.20p | 51.50p | 52.50p | 97576 |
24/03/2015 | 52.00p | 52.90p | 51.20p | 52.50p | 427398 |
23/03/2015 | 57.25p | 57.50p | 50.25p | 52.00p | 654379 |
20/03/2015 | 58.50p | 58.50p | 56.00p | 57.25p | 333772 |
19/03/2015 | 59.00p | 59.00p | 58.00p | 58.50p | 68586 |
18/03/2015 | 59.75p | 59.75p | 58.50p | 59.00p | 63581 |
17/03/2015 | 60.00p | 60.22p | 59.00p | 59.75p | 51942 |
16/03/2015 | 60.00p | 60.50p | 59.30p | 60.00p | 116466 |
13/03/2015 | 60.00p | 61.00p | 59.55p | 60.00p | 18825 |
12/03/2015 | 60.00p | 61.00p | 59.55p | 60.00p | 102645 |
11/03/2015 | 60.75p | 61.00p | 59.00p | 60.00p | 132260 |
10/03/2015 | 60.75p | 60.75p | 60.00p | 60.75p | 12000 |
09/03/2015 | 59.25p | 61.60p | 59.25p | 60.75p | 75057 |
06/03/2015 | 59.00p | 60.00p | 58.00p | 59.25p | 83408 |
05/03/2015 | 59.00p | 59.80p | 58.00p | 59.00p | 124640 |
04/03/2015 | 58.75p | 59.97p | 57.30p | 59.00p | 309157 |
03/03/2015 | 59.25p | 59.47p | 58.00p | 58.75p | 212008 |
02/03/2015 | 60.50p | 60.50p | 58.00p | 59.25p | 402447 |
27/02/2015 | 61.25p | 62.00p | 59.00p | 60.50p | 633039 |
26/02/2015 | 66.25p | 66.25p | 58.00p | 61.25p | 436636 |
25/02/2015 | 71.25p | 71.25p | 62.50p | 66.25p | 457558 |
24/02/2015 | 73.75p | 74.61p | 70.00p | 71.25p | 415409 |
23/02/2015 | 70.00p | 73.00p | 69.80p | 72.00p | 140915 |
20/02/2015 | 71.00p | 71.00p | 69.30p | 70.00p | 120028 |
19/02/2015 | 70.50p | 73.00p | 70.50p | 71.00p | 34839 |
18/02/2015 | 71.50p | 72.75p | 70.20p | 70.50p | 118166 |
17/02/2015 | 71.00p | 73.00p | 70.25p | 71.50p | 55571 |
16/02/2015 | 72.00p | 72.00p | 70.72p | 71.00p | 147088 |
13/02/2015 | 68.75p | 73.00p | 68.60p | 72.00p | 88886 |
12/02/2015 | 68.00p | 69.00p | 67.50p | 68.75p | 47890 |
11/02/2015 | 68.00p | 69.00p | 67.72p | 68.00p | 15573 |
10/02/2015 | 68.00p | 69.00p | 67.00p | 68.00p | 45144 |
09/02/2015 | 67.50p | 68.90p | 67.25p | 68.00p | 148271 |
06/02/2015 | 67.50p | 68.00p | 67.25p | 67.50p | 86882 |
05/02/2015 | 68.50p | 68.50p | 67.15p | 67.50p | 70223 |
04/02/2015 | 69.50p | 69.50p | 68.01p | 68.50p | 142338 |
03/02/2015 | 70.00p | 70.70p | 69.00p | 69.50p | 39784 |
02/02/2015 | 70.25p | 71.00p | 70.00p | 70.25p | 74524 |
30/01/2015 | 70.25p | 71.00p | 70.00p | 70.25p | 27650 |
29/01/2015 | 71.25p | 72.50p | 70.20p | 70.25p | 41849 |
28/01/2015 | 70.00p | 72.00p | 69.00p | 71.25p | 155753 |
27/01/2015 | 70.00p | 71.00p | 69.80p | 70.00p | 68614 |
26/01/2015 | 73.00p | 74.00p | 68.70p | 70.00p | 119887 |
23/01/2015 | 68.50p | 73.00p | 68.26p | 71.50p | 66453 |
22/01/2015 | 69.00p | 70.00p | 67.75p | 68.50p | 46532 |
21/01/2015 | 70.75p | 71.30p | 68.50p | 69.25p | 210563 |
20/01/2015 | 72.00p | 72.50p | 70.00p | 70.75p | 118095 |
19/01/2015 | 71.00p | 73.00p | 71.00p | 72.00p | 84194 |
16/01/2015 | 70.00p | 72.75p | 70.00p | 71.00p | 419197 |
15/01/2015 | 70.00p | 70.98p | 70.00p | 70.00p | 14429 |
14/01/2015 | 70.00p | 71.00p | 69.70p | 70.00p | 78376 |
13/01/2015 | 68.62p | 71.85p | 68.62p | 70.00p | 91095 |
12/01/2015 | 68.75p | 69.38p | 68.26p | 68.62p | 167903 |
09/01/2015 | 67.87p | 69.00p | 67.60p | 68.75p | 75602 |
08/01/2015 | 68.00p | 68.00p | 67.00p | 67.87p | 24868 |
07/01/2015 | 68.00p | 68.88p | 67.00p | 68.00p | 40870 |
06/01/2015 | 68.00p | 68.90p | 67.00p | 68.00p | 37295 |
05/01/2015 | 68.50p | 68.50p | 67.00p | 68.00p | 41090 |
02/01/2015 | 68.50p | 69.21p | 68.15p | 68.50p | 25414 |
31/12/2014 | 68.50p | 69.00p | 67.00p | 68.50p | 9586 |
30/12/2014 | 68.50p | 69.00p | 67.00p | 68.50p | 113388 |
29/12/2014 | 69.25p | 71.00p | 68.00p | 68.50p | 91517 |
24/12/2014 | 69.25p | 71.00p | 68.50p | 69.25p | 51832 |
23/12/2014 | 69.00p | 70.00p | 68.00p | 69.25p | 108648 |
22/12/2014 | 66.75p | 69.60p | 66.63p | 69.00p | 311628 |
19/12/2014 | 66.75p | 67.50p | 66.50p | 66.75p | 237888 |
18/12/2014 | 66.75p | 67.45p | 66.45p | 66.75p | 7796 |
17/12/2014 | 67.00p | 67.45p | 66.15p | 66.75p | 48505 |
16/12/2014 | 66.75p | 67.00p | 66.00p | 67.00p | 15801 |
15/12/2014 | 65.25p | 66.75p | 64.70p | 66.75p | 72537 |
12/12/2014 | 65.38p | 66.11p | 64.50p | 65.25p | 60699 |
11/12/2014 | 65.50p | 65.50p | 65.20p | 65.38p | 33364 |
10/12/2014 | 65.75p | 66.75p | 65.00p | 66.00p | 66160 |
09/12/2014 | 65.00p | 67.00p | 64.00p | 65.75p | 643617 |
08/12/2014 | 64.75p | 66.50p | 64.00p | 65.00p | 61459 |
05/12/2014 | 64.00p | 66.00p | 63.00p | 64.75p | 134697 |
04/12/2014 | 61.00p | 64.35p | 61.00p | 63.50p | 176607 |
03/12/2014 | 61.00p | 61.95p | 60.00p | 61.00p | 49238 |
02/12/2014 | 61.25p | 62.42p | 60.00p | 61.00p | 21111 |
01/12/2014 | 59.50p | 63.50p | 58.60p | 61.25p | 207518 |
28/11/2014 | 58.00p | 60.00p | 57.61p | 59.50p | 98126 |
27/11/2014 | 58.00p | 59.00p | 57.61p | 58.00p | 13082 |
26/11/2014 | 57.75p | 58.63p | 56.76p | 58.00p | 61602 |
*Close Price adjusted for both dividends and splits