Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/06/2016 | 45.00p | 45.04p | 44.25p | 45.00p | 86568 |
03/06/2016 | 45.00p | 45.05p | 44.51p | 45.00p | 30518 |
02/06/2016 | 45.00p | 45.00p | 44.51p | 45.00p | 4774 |
01/06/2016 | 45.00p | 45.07p | 44.31p | 45.00p | 297945 |
31/05/2016 | 45.00p | 45.07p | 44.25p | 45.00p | 133499 |
27/05/2016 | 45.00p | 45.02p | 45.00p | 45.00p | 85312 |
26/05/2016 | 45.00p | 45.02p | 44.25p | 45.00p | 9715 |
25/05/2016 | 45.00p | 45.07p | 44.40p | 45.00p | 77173 |
24/05/2016 | 45.00p | 45.09p | 44.04p | 45.00p | 328232 |
23/05/2016 | 45.00p | 45.09p | 44.06p | 45.00p | 25964 |
20/05/2016 | 45.00p | 45.09p | 44.06p | 45.00p | 15770 |
19/05/2016 | 45.00p | 45.25p | 44.15p | 45.00p | 51805 |
18/05/2016 | 45.00p | 45.50p | 44.25p | 45.00p | 2663879 |
17/05/2016 | 45.00p | 45.50p | 44.25p | 45.00p | 228240 |
16/05/2016 | 44.25p | 44.79p | 43.69p | 44.00p | 87904 |
13/05/2016 | 43.75p | 44.25p | 43.75p | 44.25p | 262386 |
12/05/2016 | 44.50p | 45.15p | 43.19p | 43.75p | 234152 |
11/05/2016 | 44.50p | 45.09p | 44.50p | 44.50p | 22725 |
10/05/2016 | 44.50p | 45.30p | 44.50p | 44.50p | 54687 |
09/05/2016 | 44.50p | 45.09p | 44.50p | 44.50p | 4409 |
06/05/2016 | 44.50p | 45.09p | 44.50p | 44.50p | 4435 |
05/05/2016 | 44.25p | 45.00p | 44.25p | 44.50p | 4445 |
04/05/2016 | 44.25p | 45.00p | 43.87p | 44.25p | 12903 |
03/05/2016 | 44.25p | 45.09p | 43.87p | 44.25p | 73568 |
29/04/2016 | 44.25p | 45.09p | 44.25p | 44.25p | 5544 |
28/04/2016 | 44.25p | 45.09p | 43.00p | 44.25p | 75680 |
27/04/2016 | 44.25p | 44.25p | 43.87p | 44.25p | 2084 |
26/04/2016 | 44.25p | 45.11p | 43.87p | 44.25p | 108513 |
25/04/2016 | 44.25p | 45.18p | 44.22p | 44.25p | 7878 |
22/04/2016 | 44.50p | 45.18p | 44.25p | 44.25p | 5505 |
21/04/2016 | 44.50p | 44.50p | 44.22p | 44.50p | 2200 |
20/04/2016 | 44.50p | 45.18p | 44.50p | 44.50p | 128317 |
19/04/2016 | 44.50p | 45.00p | 44.50p | 44.50p | 29606 |
18/04/2016 | 44.50p | 45.00p | 43.83p | 44.50p | 49400 |
15/04/2016 | 44.50p | 45.00p | 44.50p | 44.50p | 5024 |
14/04/2016 | 44.50p | 45.00p | 43.75p | 44.50p | 11911 |
13/04/2016 | 44.50p | 45.00p | 43.83p | 44.50p | 1155450 |
12/04/2016 | 44.50p | 45.00p | 44.50p | 44.50p | 10540 |
11/04/2016 | 44.50p | 45.20p | 43.83p | 44.50p | 40888 |
08/04/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
07/04/2016 | 44.50p | 45.20p | 43.75p | 44.50p | 33820 |
06/04/2016 | 45.00p | 45.19p | 43.00p | 44.50p | 311538 |
05/04/2016 | 45.00p | 45.74p | 45.00p | 45.00p | 62000 |
04/04/2016 | 45.50p | 46.00p | 44.01p | 45.00p | 156164 |
01/04/2016 | 45.50p | 46.19p | 44.96p | 45.50p | 42521 |
31/03/2016 | 45.75p | 46.19p | 44.81p | 45.50p | 15726 |
30/03/2016 | 44.50p | 45.75p | 43.75p | 45.75p | 59055 |
29/03/2016 | 44.50p | 44.80p | 43.50p | 44.50p | 30502 |
24/03/2016 | 45.25p | 46.86p | 43.00p | 44.50p | 105341 |
23/03/2016 | 45.75p | 45.75p | 44.31p | 45.25p | 29168 |
22/03/2016 | 45.75p | 46.50p | 44.50p | 45.75p | 6545 |
21/03/2016 | 46.75p | 46.75p | 45.00p | 45.75p | 44012 |
18/03/2016 | 46.75p | 47.60p | 45.75p | 46.75p | 74550 |
17/03/2016 | 46.75p | 47.60p | 46.00p | 46.75p | 3029 |
16/03/2016 | 47.25p | 47.25p | 46.69p | 46.75p | 157 |
15/03/2016 | 47.25p | 47.49p | 46.69p | 47.25p | 106613 |
14/03/2016 | 47.25p | 47.88p | 47.00p | 47.25p | 44625 |
11/03/2016 | 46.75p | 48.00p | 45.81p | 47.25p | 100136 |
10/03/2016 | 45.25p | 47.00p | 44.31p | 46.75p | 501662 |
09/03/2016 | 45.25p | 46.50p | 44.31p | 45.25p | 14339 |
08/03/2016 | 46.25p | 46.29p | 44.17p | 45.25p | 63329 |
07/03/2016 | 46.25p | 47.00p | 45.00p | 46.25p | 87178 |
04/03/2016 | 46.25p | 47.40p | 45.50p | 46.25p | 1013635 |
03/03/2016 | 45.75p | 45.75p | 44.50p | 45.75p | 41366 |
02/03/2016 | 45.75p | 46.20p | 44.50p | 45.75p | 3395 |
01/03/2016 | 45.75p | 46.50p | 44.69p | 45.75p | 49943 |
29/02/2016 | 45.75p | 46.50p | 44.69p | 45.75p | 6951 |
26/02/2016 | 45.75p | 46.50p | 44.81p | 45.75p | 12500 |
25/02/2016 | 45.75p | 46.50p | 45.75p | 45.75p | 4484 |
24/02/2016 | 45.75p | 47.00p | 44.81p | 45.75p | 74068 |
23/02/2016 | 45.00p | 45.75p | 44.00p | 45.75p | 60000 |
22/02/2016 | 45.00p | 46.00p | 44.00p | 45.00p | 99268 |
19/02/2016 | 44.25p | 44.25p | 43.00p | 44.25p | 108000 |
18/02/2016 | 44.25p | 44.25p | 44.25p | 44.25p | 0 |
17/02/2016 | 44.25p | 44.89p | 44.00p | 44.25p | 5000 |
16/02/2016 | 44.25p | 44.25p | 43.00p | 44.25p | 8704 |
15/02/2016 | 44.25p | 44.89p | 43.00p | 44.25p | 10111 |
12/02/2016 | 44.25p | 44.25p | 43.38p | 44.25p | 1314 |
11/02/2016 | 44.50p | 45.00p | 43.31p | 44.25p | 60697 |
10/02/2016 | 44.25p | 45.19p | 43.50p | 44.50p | 21501 |
09/02/2016 | 44.25p | 45.00p | 43.50p | 44.25p | 13500 |
08/02/2016 | 44.25p | 45.00p | 43.50p | 44.25p | 6796 |
05/02/2016 | 44.25p | 45.00p | 43.31p | 44.25p | 14384 |
04/02/2016 | 44.25p | 44.25p | 43.50p | 44.25p | 110000 |
03/02/2016 | 44.25p | 45.50p | 43.38p | 44.25p | 175150 |
02/02/2016 | 43.25p | 44.25p | 43.25p | 44.25p | 12844 |
01/02/2016 | 43.25p | 44.00p | 42.76p | 43.25p | 49227 |
29/01/2016 | 41.75p | 44.00p | 40.89p | 43.25p | 46150 |
28/01/2016 | 41.75p | 42.69p | 41.75p | 41.75p | 1000 |
27/01/2016 | 41.25p | 42.19p | 40.39p | 41.75p | 43226 |
26/01/2016 | 41.00p | 41.75p | 41.00p | 41.00p | 1023 |
25/01/2016 | 41.00p | 41.80p | 41.00p | 41.00p | 5000 |
22/01/2016 | 42.00p | 42.40p | 40.00p | 41.00p | 37938 |
21/01/2016 | 42.00p | 42.00p | 41.40p | 42.00p | 3000 |
20/01/2016 | 42.00p | 42.60p | 42.00p | 42.00p | 22521 |
19/01/2016 | 42.00p | 42.39p | 41.11p | 42.00p | 14200 |
18/01/2016 | 42.75p | 43.50p | 41.00p | 42.00p | 57374 |
15/01/2016 | 42.75p | 42.80p | 42.75p | 42.75p | 6168 |
14/01/2016 | 42.75p | 43.50p | 41.93p | 42.75p | 11963 |
13/01/2016 | 44.50p | 45.19p | 41.50p | 42.75p | 3654272 |
12/01/2016 | 44.50p | 45.19p | 43.63p | 44.50p | 34204 |
11/01/2016 | 44.50p | 44.50p | 43.90p | 44.50p | 1500 |
08/01/2016 | 44.75p | 45.30p | 43.57p | 44.50p | 41470 |
07/01/2016 | 44.75p | 44.75p | 43.70p | 44.75p | 9033 |
06/01/2016 | 44.75p | 44.75p | 44.10p | 44.75p | 5000 |
05/01/2016 | 44.75p | 44.75p | 44.10p | 44.75p | 9779 |
04/01/2016 | 44.75p | 46.00p | 43.89p | 44.75p | 18266 |
31/12/2015 | 44.75p | 46.00p | 44.75p | 44.75p | 293 |
30/12/2015 | 44.25p | 45.19p | 44.25p | 44.75p | 87724 |
29/12/2015 | 44.50p | 45.19p | 43.00p | 44.25p | 12810 |
24/12/2015 | 44.75p | 44.75p | 44.50p | 44.50p | 0 |
23/12/2015 | 45.25p | 45.25p | 43.50p | 44.75p | 10000 |
22/12/2015 | 46.00p | 46.29p | 44.50p | 45.50p | 33422 |
21/12/2015 | 46.00p | 46.50p | 45.69p | 46.00p | 27120 |
18/12/2015 | 46.00p | 46.00p | 45.69p | 46.00p | 5000 |
17/12/2015 | 45.75p | 46.68p | 45.50p | 46.00p | 249457 |
16/12/2015 | 50.00p | 51.00p | 48.88p | 49.25p | 3628225 |
15/12/2015 | 48.00p | 51.56p | 47.00p | 50.25p | 174674 |
14/12/2015 | 47.50p | 48.94p | 47.11p | 48.00p | 108939 |
11/12/2015 | 47.75p | 48.89p | 46.50p | 47.50p | 44090 |
10/12/2015 | 47.25p | 48.95p | 47.25p | 47.75p | 19128 |
09/12/2015 | 46.75p | 48.44p | 46.00p | 47.25p | 49755 |
08/12/2015 | 45.75p | 47.70p | 45.00p | 46.75p | 123323 |
07/12/2015 | 45.00p | 46.50p | 44.06p | 45.00p | 19888 |
04/12/2015 | 45.00p | 45.60p | 44.00p | 45.00p | 129039 |
03/12/2015 | 45.00p | 45.00p | 44.25p | 45.00p | 17085 |
02/12/2015 | 45.00p | 45.00p | 44.00p | 45.00p | 5000 |
01/12/2015 | 45.00p | 45.00p | 44.00p | 45.00p | 54211 |
30/11/2015 | 43.75p | 45.19p | 43.75p | 45.00p | 46711 |
27/11/2015 | 43.75p | 43.75p | 42.80p | 43.75p | 3095 |
26/11/2015 | 43.75p | 44.40p | 43.00p | 43.75p | 30118 |
25/11/2015 | 43.75p | 44.40p | 43.75p | 43.75p | 3000 |
24/11/2015 | 43.00p | 44.40p | 42.79p | 43.75p | 84504 |
23/11/2015 | 43.25p | 43.25p | 42.60p | 43.00p | 14018 |
20/11/2015 | 43.25p | 44.20p | 43.00p | 43.25p | 31100 |
19/11/2015 | 43.75p | 43.75p | 42.00p | 43.25p | 22020 |
18/11/2015 | 42.75p | 43.75p | 41.75p | 43.75p | 29381 |
17/11/2015 | 42.75p | 42.75p | 42.75p | 42.75p | 0 |
16/11/2015 | 42.75p | 43.48p | 42.75p | 42.75p | 13662 |
13/11/2015 | 42.50p | 43.25p | 42.50p | 42.75p | 5000 |
12/11/2015 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
11/11/2015 | 42.50p | 42.50p | 42.10p | 42.50p | 2949 |
10/11/2015 | 42.50p | 43.25p | 42.10p | 42.50p | 28468 |
09/11/2015 | 42.50p | 43.48p | 42.50p | 42.50p | 3427 |
06/11/2015 | 42.25p | 42.90p | 42.25p | 42.50p | 2350 |
05/11/2015 | 42.25p | 42.90p | 42.25p | 42.25p | 1137 |
04/11/2015 | 42.25p | 43.48p | 41.27p | 42.25p | 40568 |
03/11/2015 | 42.25p | 42.25p | 41.00p | 42.25p | 71000 |
02/11/2015 | 43.75p | 43.75p | 41.50p | 42.25p | 40000 |
30/10/2015 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
29/10/2015 | 41.25p | 44.50p | 41.25p | 43.75p | 90135 |
28/10/2015 | 41.25p | 41.25p | 41.25p | 41.25p | 0 |
27/10/2015 | 41.25p | 41.90p | 41.25p | 41.25p | 1000 |
26/10/2015 | 41.25p | 41.90p | 41.25p | 41.25p | 2953 |
23/10/2015 | 41.25p | 41.25p | 40.01p | 41.25p | 50000 |
22/10/2015 | 41.25p | 41.25p | 41.25p | 41.25p | 0 |
21/10/2015 | 41.25p | 41.25p | 40.00p | 41.25p | 105026 |
20/10/2015 | 41.25p | 41.25p | 40.00p | 41.25p | 3277 |
19/10/2015 | 41.25p | 41.25p | 40.31p | 41.25p | 1201 |
16/10/2015 | 41.25p | 41.25p | 41.25p | 41.25p | 0 |
15/10/2015 | 41.25p | 41.25p | 40.10p | 41.25p | 15066 |
14/10/2015 | 41.25p | 41.25p | 40.10p | 41.25p | 4207 |
13/10/2015 | 41.25p | 41.25p | 40.31p | 41.25p | 7500 |
12/10/2015 | 41.25p | 41.25p | 40.31p | 41.25p | 4910 |
09/10/2015 | 41.25p | 41.25p | 40.40p | 41.25p | 25476 |
08/10/2015 | 41.25p | 42.19p | 40.40p | 41.25p | 12601 |
07/10/2015 | 41.25p | 41.25p | 40.40p | 41.25p | 9926 |
06/10/2015 | 41.25p | 41.50p | 40.31p | 41.25p | 3270 |
05/10/2015 | 41.25p | 41.25p | 41.25p | 41.25p | 0 |
02/10/2015 | 41.25p | 41.25p | 41.25p | 41.25p | 0 |
01/10/2015 | 41.25p | 41.25p | 40.50p | 41.25p | 25000 |
30/09/2015 | 41.00p | 41.60p | 41.00p | 41.25p | 36088 |
29/09/2015 | 41.00p | 41.00p | 40.00p | 41.00p | 12500 |
28/09/2015 | 41.00p | 41.00p | 40.00p | 41.00p | 8757 |
25/09/2015 | 41.00p | 41.00p | 40.00p | 41.00p | 400 |
24/09/2015 | 40.00p | 41.00p | 40.00p | 41.00p | 29207 |
23/09/2015 | 40.75p | 41.00p | 39.55p | 40.00p | 31201 |
22/09/2015 | 41.75p | 41.75p | 40.00p | 40.75p | 1045000 |
21/09/2015 | 41.75p | 41.75p | 40.78p | 41.75p | 10000 |
18/09/2015 | 41.75p | 41.75p | 41.75p | 41.75p | 0 |
17/09/2015 | 41.75p | 41.75p | 40.78p | 41.75p | 2000 |
16/09/2015 | 41.75p | 41.75p | 40.78p | 41.75p | 2822 |
15/09/2015 | 41.75p | 41.75p | 40.60p | 41.75p | 1644 |
14/09/2015 | 41.75p | 41.75p | 41.75p | 41.75p | 0 |
11/09/2015 | 41.75p | 41.75p | 40.78p | 41.75p | 22558 |
10/09/2015 | 41.75p | 41.75p | 40.78p | 41.75p | 10762 |
09/09/2015 | 41.00p | 42.00p | 40.55p | 41.75p | 17615 |
08/09/2015 | 40.50p | 41.50p | 40.00p | 40.75p | 10958 |
07/09/2015 | 40.50p | 41.00p | 39.55p | 40.50p | 68536 |
04/09/2015 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
03/09/2015 | 41.00p | 41.00p | 39.50p | 40.50p | 15557 |
02/09/2015 | 41.00p | 41.55p | 39.54p | 41.00p | 19500 |
01/09/2015 | 41.00p | 41.80p | 40.00p | 41.00p | 109015 |
28/08/2015 | 41.00p | 41.00p | 40.00p | 41.00p | 1200 |
27/08/2015 | 41.50p | 41.50p | 40.50p | 41.00p | 12500 |
26/08/2015 | 42.00p | 42.00p | 41.00p | 41.50p | 23582 |
25/08/2015 | 42.00p | 42.00p | 41.00p | 42.00p | 2722 |
24/08/2015 | 42.00p | 42.00p | 41.00p | 42.00p | 15006 |
21/08/2015 | 42.00p | 42.00p | 41.02p | 42.00p | 6707 |
20/08/2015 | 42.00p | 42.00p | 41.02p | 42.00p | 11124 |
*Close Price adjusted for both dividends and splits