Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/08/2015 | 42.00p | 42.50p | 41.02p | 42.00p | 3875 |
18/08/2015 | 42.00p | 42.00p | 41.02p | 42.00p | 500 |
17/08/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
14/08/2015 | 42.00p | 42.00p | 41.02p | 42.00p | 10278 |
13/08/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
12/08/2015 | 42.00p | 42.00p | 41.00p | 42.00p | 10000 |
11/08/2015 | 42.00p | 42.50p | 41.02p | 42.00p | 38633 |
10/08/2015 | 42.25p | 42.25p | 41.00p | 42.00p | 137787 |
07/08/2015 | 42.25p | 42.25p | 42.25p | 42.25p | 0 |
06/08/2015 | 42.25p | 42.35p | 41.50p | 42.25p | 30986 |
05/08/2015 | 42.25p | 42.25p | 42.25p | 42.25p | 0 |
04/08/2015 | 42.25p | 42.25p | 41.50p | 42.25p | 15640 |
03/08/2015 | 42.25p | 42.25p | 42.25p | 42.25p | 0 |
31/07/2015 | 42.25p | 42.40p | 41.65p | 42.25p | 2009 |
30/07/2015 | 42.25p | 42.25p | 41.50p | 42.25p | 7860 |
29/07/2015 | 42.00p | 42.40p | 41.50p | 42.25p | 26646 |
28/07/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
27/07/2015 | 42.00p | 42.00p | 41.50p | 42.00p | 25265 |
24/07/2015 | 42.00p | 42.00p | 41.00p | 42.00p | 10466 |
23/07/2015 | 41.25p | 42.00p | 40.65p | 42.00p | 62104 |
22/07/2015 | 43.00p | 43.00p | 39.00p | 41.25p | 236428 |
21/07/2015 | 43.50p | 44.00p | 42.00p | 43.00p | 52366 |
20/07/2015 | 44.25p | 44.25p | 42.50p | 43.50p | 38656 |
17/07/2015 | 44.00p | 44.00p | 43.00p | 44.00p | 9058 |
16/07/2015 | 44.00p | 44.00p | 43.01p | 44.00p | 6029 |
15/07/2015 | 44.75p | 44.75p | 43.00p | 44.00p | 65826 |
14/07/2015 | 45.25p | 45.70p | 44.00p | 44.75p | 43952 |
13/07/2015 | 43.50p | 46.00p | 43.10p | 45.25p | 105657 |
10/07/2015 | 43.00p | 44.00p | 43.00p | 43.50p | 60659 |
09/07/2015 | 43.25p | 43.25p | 41.13p | 43.00p | 41749 |
08/07/2015 | 43.25p | 43.25p | 43.00p | 43.25p | 0 |
07/07/2015 | 43.25p | 43.81p | 42.69p | 43.25p | 9249 |
06/07/2015 | 43.25p | 43.50p | 42.58p | 43.25p | 21500 |
03/07/2015 | 43.25p | 43.25p | 42.58p | 43.25p | 6000 |
02/07/2015 | 43.00p | 44.00p | 42.00p | 43.25p | 716560 |
01/07/2015 | 42.50p | 43.00p | 42.00p | 43.00p | 0 |
30/06/2015 | 42.00p | 43.00p | 42.00p | 42.00p | 20000 |
29/06/2015 | 42.00p | 42.70p | 41.00p | 42.00p | 111459 |
26/06/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
25/06/2015 | 42.00p | 42.00p | 41.00p | 42.00p | 381 |
24/06/2015 | 42.00p | 42.45p | 42.00p | 42.00p | 6402 |
23/06/2015 | 42.00p | 42.60p | 41.00p | 42.00p | 30117 |
22/06/2015 | 42.00p | 42.00p | 41.00p | 42.00p | 9205 |
19/06/2015 | 42.00p | 42.00p | 41.34p | 42.00p | 9414 |
18/06/2015 | 43.00p | 43.00p | 40.00p | 42.00p | 2193141 |
17/06/2015 | 48.00p | 48.20p | 47.00p | 48.00p | 108331 |
16/06/2015 | 47.00p | 48.50p | 46.50p | 48.00p | 183324 |
15/06/2015 | 47.00p | 47.80p | 47.00p | 47.00p | 4510 |
12/06/2015 | 47.00p | 48.75p | 46.50p | 47.00p | 77205 |
11/06/2015 | 47.50p | 48.00p | 46.50p | 47.00p | 29904 |
10/06/2015 | 45.25p | 48.00p | 44.00p | 47.50p | 280817 |
09/06/2015 | 46.00p | 46.00p | 42.88p | 45.25p | 945477 |
08/06/2015 | 43.50p | 44.28p | 42.60p | 43.50p | 155285 |
05/06/2015 | 43.50p | 44.00p | 42.60p | 43.50p | 78570 |
04/06/2015 | 45.00p | 45.00p | 43.00p | 43.50p | 189590 |
03/06/2015 | 45.00p | 45.20p | 45.00p | 45.00p | 171 |
02/06/2015 | 45.00p | 45.00p | 44.00p | 45.00p | 679317 |
01/06/2015 | 45.00p | 45.00p | 44.02p | 45.00p | 10548 |
29/05/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 2772 |
28/05/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 5160 |
27/05/2015 | 45.75p | 45.75p | 44.00p | 45.00p | 77279 |
26/05/2015 | 43.75p | 45.80p | 43.63p | 45.75p | 98284 |
22/05/2015 | 43.75p | 44.50p | 42.98p | 43.75p | 53873 |
21/05/2015 | 42.25p | 44.50p | 42.25p | 43.75p | 803201 |
20/05/2015 | 42.00p | 43.00p | 41.26p | 42.00p | 137897 |
19/05/2015 | 42.00p | 43.40p | 42.00p | 42.00p | 73900 |
18/05/2015 | 42.00p | 42.48p | 41.10p | 42.00p | 58553 |
15/05/2015 | 42.00p | 42.20p | 41.30p | 42.00p | 72767 |
14/05/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
13/05/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
12/05/2015 | 42.00p | 42.00p | 41.00p | 42.00p | 77776 |
11/05/2015 | 42.00p | 42.00p | 40.88p | 42.00p | 4421400 |
08/05/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
07/05/2015 | 42.00p | 42.00p | 41.15p | 42.00p | 3811 |
06/05/2015 | 42.00p | 42.00p | 41.15p | 42.00p | 11124 |
05/05/2015 | 42.00p | 42.00p | 41.30p | 42.00p | 5900 |
01/05/2015 | 42.00p | 42.30p | 42.00p | 42.00p | 58688 |
30/04/2015 | 42.00p | 42.00p | 41.00p | 42.00p | 4200 |
29/04/2015 | 42.00p | 42.00p | 41.00p | 42.00p | 20053 |
28/04/2015 | 42.00p | 43.00p | 41.00p | 42.00p | 11622343 |
27/04/2015 | 43.00p | 43.10p | 41.00p | 42.00p | 78260 |
24/04/2015 | 43.00p | 43.36p | 42.00p | 43.00p | 46414 |
23/04/2015 | 44.00p | 45.00p | 42.60p | 43.00p | 85996 |
22/04/2015 | 48.00p | 48.50p | 47.00p | 48.00p | 34766 |
21/04/2015 | 48.00p | 48.74p | 47.00p | 48.00p | 159221 |
20/04/2015 | 48.00p | 48.75p | 47.35p | 48.00p | 43287 |
17/04/2015 | 47.50p | 48.75p | 47.00p | 48.00p | 93624 |
16/04/2015 | 48.00p | 48.00p | 47.38p | 47.50p | 52776 |
15/04/2015 | 48.00p | 48.19p | 47.30p | 48.00p | 66058 |
14/04/2015 | 47.50p | 48.50p | 47.00p | 48.00p | 86434 |
13/04/2015 | 47.00p | 49.00p | 47.00p | 47.50p | 411473 |
10/04/2015 | 47.00p | 49.00p | 46.00p | 47.00p | 382313 |
09/04/2015 | 41.00p | 42.00p | 40.00p | 41.00p | 576074 |
08/04/2015 | 41.00p | 42.00p | 40.00p | 41.00p | 79883 |
07/04/2015 | 41.00p | 42.00p | 40.70p | 41.00p | 214898 |
02/04/2015 | 41.00p | 42.00p | 40.30p | 41.00p | 121256 |
01/04/2015 | 41.00p | 41.80p | 40.20p | 41.00p | 28206 |
31/03/2015 | 40.25p | 41.90p | 40.00p | 41.00p | 9104014 |
30/03/2015 | 40.25p | 41.00p | 39.85p | 40.25p | 95908 |
27/03/2015 | 40.25p | 40.80p | 39.85p | 40.25p | 109202 |
26/03/2015 | 40.25p | 40.80p | 39.85p | 40.25p | 15949 |
25/03/2015 | 40.25p | 40.50p | 39.85p | 40.25p | 58949 |
24/03/2015 | 40.25p | 40.85p | 39.85p | 40.25p | 21975 |
23/03/2015 | 40.25p | 40.90p | 39.80p | 40.25p | 13020 |
20/03/2015 | 39.00p | 40.90p | 38.90p | 40.25p | 196265 |
19/03/2015 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
18/03/2015 | 39.00p | 39.50p | 39.00p | 39.00p | 1251 |
17/03/2015 | 39.25p | 39.50p | 38.90p | 39.00p | 7838 |
16/03/2015 | 39.50p | 39.50p | 39.00p | 39.00p | 36564 |
13/03/2015 | 39.38p | 40.00p | 39.00p | 39.50p | 95400 |
12/03/2015 | 39.00p | 39.75p | 39.00p | 39.38p | 63161 |
11/03/2015 | 38.00p | 39.25p | 38.00p | 39.00p | 92151 |
10/03/2015 | 38.25p | 38.70p | 37.65p | 38.00p | 30334 |
09/03/2015 | 39.25p | 40.00p | 37.80p | 38.25p | 124853 |
06/03/2015 | 36.75p | 40.00p | 36.75p | 39.25p | 103286 |
05/03/2015 | 36.00p | 37.00p | 36.00p | 36.75p | 66532 |
04/03/2015 | 36.00p | 37.00p | 36.00p | 36.00p | 1994 |
03/03/2015 | 35.75p | 37.00p | 35.35p | 36.00p | 115446 |
02/03/2015 | 35.75p | 36.50p | 35.75p | 35.75p | 30000 |
27/02/2015 | 35.25p | 36.50p | 35.25p | 35.75p | 190804 |
26/02/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
25/02/2015 | 35.25p | 35.25p | 34.75p | 35.25p | 60000 |
24/02/2015 | 36.00p | 36.00p | 34.75p | 35.25p | 40250 |
23/02/2015 | 35.50p | 35.99p | 35.50p | 35.50p | 2915 |
20/02/2015 | 35.25p | 36.00p | 34.60p | 35.50p | 55634 |
19/02/2015 | 35.25p | 35.70p | 34.50p | 35.25p | 118479 |
18/02/2015 | 35.25p | 35.25p | 34.50p | 35.25p | 14149 |
17/02/2015 | 35.25p | 35.70p | 34.50p | 35.25p | 96232 |
16/02/2015 | 35.25p | 35.70p | 35.25p | 35.25p | 6000 |
13/02/2015 | 35.25p | 35.25p | 34.60p | 35.25p | 105763 |
12/02/2015 | 35.25p | 35.25p | 34.60p | 35.25p | 775 |
11/02/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
10/02/2015 | 35.25p | 35.25p | 34.55p | 35.25p | 51724 |
09/02/2015 | 35.25p | 35.50p | 34.50p | 35.25p | 28373 |
06/02/2015 | 35.25p | 35.25p | 34.70p | 35.25p | 17336 |
05/02/2015 | 35.25p | 35.25p | 34.70p | 35.25p | 10357 |
04/02/2015 | 35.25p | 35.77p | 34.70p | 35.25p | 3109 |
03/02/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
02/02/2015 | 35.25p | 35.25p | 34.70p | 35.25p | 8144 |
30/01/2015 | 35.25p | 35.77p | 34.70p | 35.25p | 60872 |
29/01/2015 | 35.25p | 35.50p | 34.50p | 35.25p | 61274 |
28/01/2015 | 35.25p | 35.50p | 34.50p | 35.25p | 43461 |
27/01/2015 | 35.25p | 35.54p | 35.25p | 35.25p | 12779 |
26/01/2015 | 35.50p | 35.50p | 34.50p | 35.25p | 74134 |
23/01/2015 | 35.50p | 35.50p | 34.48p | 35.50p | 109173 |
22/01/2015 | 35.50p | 36.20p | 34.50p | 35.50p | 13753 |
21/01/2015 | 35.75p | 35.75p | 34.50p | 35.50p | 7982 |
20/01/2015 | 36.00p | 36.20p | 34.50p | 35.75p | 104655 |
19/01/2015 | 36.00p | 37.00p | 35.00p | 36.00p | 482496 |
16/01/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
15/01/2015 | 36.00p | 36.84p | 35.45p | 36.00p | 10947 |
14/01/2015 | 36.00p | 37.00p | 35.70p | 36.00p | 16373 |
13/01/2015 | 35.00p | 37.00p | 35.00p | 36.00p | 76298 |
12/01/2015 | 34.00p | 35.50p | 33.75p | 35.00p | 86189 |
09/01/2015 | 34.00p | 34.96p | 33.63p | 34.00p | 218416 |
08/01/2015 | 34.00p | 34.85p | 33.40p | 34.00p | 25268 |
07/01/2015 | 33.50p | 34.00p | 33.00p | 34.00p | 1496527 |
06/01/2015 | 33.25p | 34.00p | 33.00p | 33.50p | 37800 |
05/01/2015 | 32.50p | 33.25p | 32.50p | 33.25p | 57543 |
02/01/2015 | 32.50p | 33.00p | 32.50p | 32.50p | 10000 |
31/12/2014 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
30/12/2014 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
29/12/2014 | 32.50p | 33.00p | 32.30p | 32.50p | 3529 |
24/12/2014 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
23/12/2014 | 32.50p | 33.00p | 32.00p | 32.50p | 38772 |
22/12/2014 | 33.00p | 34.00p | 32.00p | 32.50p | 572714 |
19/12/2014 | 33.00p | 33.00p | 32.00p | 33.00p | 30000 |
18/12/2014 | 32.50p | 135.44p | 32.00p | 33.00p | 34878 |
17/12/2014 | 32.50p | 33.00p | 32.20p | 32.50p | 18582 |
16/12/2014 | 32.50p | 32.50p | 32.20p | 32.50p | 158758 |
15/12/2014 | 32.50p | 33.00p | 32.00p | 32.50p | 539070 |
12/12/2014 | 32.25p | 32.80p | 31.71p | 32.50p | 411289 |
11/12/2014 | 32.50p | 32.50p | 32.00p | 32.25p | 183853 |
10/12/2014 | 31.50p | 32.50p | 30.50p | 32.50p | 302197 |
09/12/2014 | 27.50p | 32.00p | 27.29p | 31.50p | 726284 |
08/12/2014 | 26.50p | 27.00p | 26.50p | 26.50p | 0 |
05/12/2014 | 27.00p | 27.00p | 26.75p | 26.75p | 0 |
04/12/2014 | 27.00p | 27.40p | 26.65p | 27.00p | 18869 |
03/12/2014 | 27.00p | 27.13p | 26.50p | 27.00p | 101500 |
02/12/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
01/12/2014 | 27.00p | 27.13p | 26.50p | 27.00p | 110000 |
28/11/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
27/11/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
26/11/2014 | 27.00p | 27.00p | 26.60p | 27.00p | 5000 |
25/11/2014 | 27.00p | 27.50p | 27.00p | 27.00p | 0 |
24/11/2014 | 27.00p | 27.13p | 26.60p | 27.00p | 73568 |
21/11/2014 | 27.00p | 27.00p | 26.50p | 27.00p | 50000 |
20/11/2014 | 27.00p | 27.40p | 27.00p | 27.00p | 2000 |
19/11/2014 | 27.00p | 27.00p | 26.60p | 27.00p | 36249 |
18/11/2014 | 27.00p | 27.50p | 26.80p | 27.00p | 32433 |
17/11/2014 | 27.00p | 27.30p | 26.80p | 27.00p | 46063 |
14/11/2014 | 27.00p | 27.50p | 27.00p | 27.00p | 30000 |
13/11/2014 | 27.00p | 27.38p | 26.80p | 27.00p | 20445 |
12/11/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
11/11/2014 | 27.25p | 28.00p | 26.00p | 27.00p | 61834 |
10/11/2014 | 27.25p | 27.25p | 26.80p | 27.25p | 12991 |
07/11/2014 | 27.25p | 27.85p | 26.80p | 27.25p | 12033 |
06/11/2014 | 27.25p | 27.50p | 27.25p | 27.25p | 1411 |
05/11/2014 | 27.25p | 27.25p | 26.80p | 27.25p | 2646 |
04/11/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
*Close Price adjusted for both dividends and splits