Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2015 | 37.50p | 37.75p | 37.01p | 37.75p | 141717 |
21/09/2015 | 37.60p | 37.60p | 37.13p | 37.50p | 20348 |
18/09/2015 | 37.30p | 37.60p | 37.13p | 37.13p | 38685 |
17/09/2015 | 37.00p | 37.64p | 37.00p | 37.50p | 333979 |
16/09/2015 | 37.02p | 37.25p | 36.83p | 37.25p | 36958 |
15/09/2015 | 36.83p | 37.39p | 36.75p | 37.25p | 164086 |
14/09/2015 | 36.75p | 37.00p | 36.75p | 37.00p | 82710 |
11/09/2015 | 37.55p | 37.56p | 36.70p | 37.13p | 25095 |
10/09/2015 | 37.00p | 37.63p | 37.00p | 37.13p | 39363 |
09/09/2015 | 36.25p | 36.95p | 36.25p | 36.63p | 144964 |
08/09/2015 | 36.60p | 36.88p | 35.87p | 36.50p | 97901 |
07/09/2015 | 35.99p | 36.60p | 35.70p | 35.87p | 86663 |
04/09/2015 | 36.00p | 36.00p | 35.50p | 35.75p | 71147 |
03/09/2015 | 35.44p | 36.10p | 35.44p | 35.75p | 15271 |
02/09/2015 | 35.00p | 36.24p | 35.00p | 35.00p | 69886 |
01/09/2015 | 36.00p | 36.11p | 34.75p | 35.50p | 262145 |
28/08/2015 | 35.50p | 35.85p | 34.70p | 35.50p | 92962 |
27/08/2015 | 33.75p | 36.05p | 33.70p | 35.75p | 258085 |
26/08/2015 | 32.25p | 32.75p | 31.86p | 32.75p | 94817 |
25/08/2015 | 34.00p | 34.64p | 29.00p | 31.75p | 653118 |
24/08/2015 | 37.00p | 38.42p | 36.00p | 37.25p | 179106 |
21/08/2015 | 38.92p | 38.92p | 37.90p | 38.12p | 30507 |
20/08/2015 | 39.92p | 39.92p | 38.25p | 38.25p | 7957 |
19/08/2015 | 38.05p | 39.92p | 38.05p | 38.75p | 16170 |
18/08/2015 | 38.04p | 39.95p | 38.04p | 38.37p | 39532 |
17/08/2015 | 39.95p | 39.95p | 38.50p | 38.75p | 33109 |
14/08/2015 | 38.50p | 39.90p | 38.50p | 38.50p | 41154 |
13/08/2015 | 39.90p | 39.90p | 38.50p | 38.50p | 17543 |
12/08/2015 | 39.95p | 38.75p | 38.75p | 38.75p | 0 |
11/08/2015 | 39.95p | 39.95p | 38.62p | 38.75p | 33024 |
10/08/2015 | 38.56p | 38.75p | 38.56p | 38.75p | 13743 |
07/08/2015 | 39.93p | 39.95p | 38.50p | 38.75p | 22201 |
06/08/2015 | 37.75p | 38.75p | 37.75p | 38.75p | 0 |
05/08/2015 | 37.75p | 39.95p | 37.75p | 37.75p | 16894 |
04/08/2015 | 39.95p | 39.95p | 38.30p | 38.75p | 41307 |
03/08/2015 | 38.30p | 38.75p | 38.30p | 38.75p | 977 |
31/07/2015 | 39.00p | 39.95p | 38.11p | 38.75p | 30856 |
30/07/2015 | 39.83p | 39.95p | 38.11p | 39.00p | 55127 |
29/07/2015 | 39.83p | 39.83p | 38.00p | 38.75p | 42632 |
28/07/2015 | 37.89p | 39.00p | 37.89p | 39.00p | 67095 |
27/07/2015 | 38.15p | 39.00p | 37.75p | 38.25p | 61092 |
24/07/2015 | 38.98p | 38.98p | 38.10p | 38.25p | 28156 |
23/07/2015 | 37.50p | 39.60p | 37.00p | 38.50p | 68164 |
22/07/2015 | 37.25p | 38.24p | 35.19p | 37.00p | 226856 |
21/07/2015 | 36.00p | 36.55p | 35.95p | 36.00p | 92939 |
20/07/2015 | 36.50p | 37.62p | 35.11p | 36.75p | 204812 |
17/07/2015 | 36.25p | 37.50p | 35.01p | 37.00p | 275278 |
16/07/2015 | 38.18p | 38.18p | 37.05p | 38.00p | 116280 |
15/07/2015 | 38.35p | 38.35p | 37.23p | 38.00p | 44757 |
14/07/2015 | 39.00p | 39.00p | 37.46p | 38.00p | 17502 |
13/07/2015 | 38.47p | 38.47p | 37.38p | 38.00p | 22932 |
10/07/2015 | 37.75p | 38.55p | 37.11p | 38.00p | 89569 |
09/07/2015 | 38.37p | 38.87p | 38.37p | 38.87p | 3129 |
08/07/2015 | 39.50p | 39.59p | 38.13p | 38.62p | 72250 |
07/07/2015 | 39.37p | 39.37p | 38.07p | 38.75p | 11707 |
06/07/2015 | 37.25p | 38.75p | 37.25p | 38.75p | 76685 |
03/07/2015 | 38.50p | 38.50p | 38.12p | 38.12p | 22940 |
02/07/2015 | 37.25p | 38.56p | 37.25p | 37.88p | 3336 |
01/07/2015 | 37.25p | 38.65p | 37.25p | 37.88p | 28512 |
30/06/2015 | 38.62p | 38.62p | 37.25p | 37.88p | 20372 |
29/06/2015 | 37.23p | 38.62p | 37.23p | 37.88p | 47348 |
26/06/2015 | 38.50p | 39.45p | 37.50p | 38.25p | 167529 |
25/06/2015 | 39.50p | 39.56p | 37.60p | 38.50p | 328255 |
24/06/2015 | 40.75p | 41.00p | 39.00p | 39.75p | 65110 |
23/06/2015 | 40.00p | 41.00p | 39.50p | 39.50p | 288871 |
22/06/2015 | 38.75p | 40.60p | 38.37p | 39.50p | 235161 |
19/06/2015 | 36.75p | 38.92p | 36.75p | 38.25p | 219372 |
18/06/2015 | 37.25p | 38.15p | 36.80p | 37.25p | 370752 |
17/06/2015 | 36.50p | 37.40p | 36.50p | 36.50p | 166840 |
16/06/2015 | 35.75p | 37.20p | 35.35p | 36.75p | 1005975 |
15/06/2015 | 34.30p | 35.85p | 34.30p | 34.88p | 75583 |
12/06/2015 | 35.85p | 35.85p | 35.00p | 35.00p | 19616 |
11/06/2015 | 35.55p | 35.00p | 35.00p | 35.00p | 0 |
10/06/2015 | 35.55p | 35.98p | 34.75p | 35.00p | 21580 |
09/06/2015 | 34.30p | 34.75p | 34.30p | 34.75p | 2655 |
08/06/2015 | 35.40p | 35.40p | 34.30p | 34.75p | 41393 |
05/06/2015 | 34.16p | 35.40p | 34.16p | 35.00p | 5643 |
04/06/2015 | 34.41p | 35.80p | 34.16p | 34.75p | 38052 |
03/06/2015 | 35.50p | 35.82p | 34.25p | 35.00p | 24164 |
02/06/2015 | 35.75p | 35.75p | 34.50p | 34.50p | 94489 |
01/06/2015 | 35.50p | 35.94p | 34.35p | 34.75p | 36330 |
29/05/2015 | 35.50p | 35.84p | 35.35p | 35.62p | 24784 |
28/05/2015 | 34.60p | 35.72p | 34.60p | 35.50p | 51776 |
27/05/2015 | 35.50p | 35.50p | 34.40p | 34.75p | 35109 |
26/05/2015 | 35.00p | 35.30p | 34.40p | 35.25p | 31471 |
22/05/2015 | 34.36p | 35.30p | 34.36p | 34.75p | 33228 |
21/05/2015 | 35.56p | 36.00p | 35.56p | 36.00p | 12500 |
20/05/2015 | 35.50p | 36.00p | 35.35p | 35.75p | 24938 |
19/05/2015 | 35.40p | 36.00p | 35.40p | 35.87p | 8583 |
18/05/2015 | 35.50p | 36.00p | 35.39p | 35.75p | 80452 |
15/05/2015 | 35.00p | 35.57p | 35.00p | 35.00p | 22430 |
14/05/2015 | 35.75p | 36.38p | 35.75p | 35.75p | 70386 |
13/05/2015 | 35.50p | 35.50p | 34.72p | 35.00p | 28540 |
12/05/2015 | 35.20p | 35.63p | 34.66p | 35.00p | 30494 |
11/05/2015 | 33.75p | 35.27p | 33.75p | 34.75p | 9367 |
08/05/2015 | 34.90p | 35.80p | 34.00p | 34.75p | 100232 |
07/05/2015 | 33.58p | 34.90p | 33.58p | 34.00p | 16878 |
06/05/2015 | 34.90p | 34.90p | 33.58p | 34.00p | 46359 |
05/05/2015 | 33.46p | 35.00p | 33.46p | 34.00p | 24871 |
01/05/2015 | 35.00p | 35.00p | 33.46p | 35.00p | 21793 |
30/04/2015 | 33.58p | 34.00p | 33.58p | 34.00p | 32266 |
29/04/2015 | 34.90p | 34.90p | 33.52p | 34.00p | 29370 |
28/04/2015 | 34.90p | 34.90p | 33.50p | 34.00p | 22530 |
27/04/2015 | 33.25p | 34.65p | 33.25p | 33.25p | 21169 |
24/04/2015 | 33.68p | 34.90p | 33.43p | 34.00p | 59790 |
23/04/2015 | 34.00p | 34.40p | 33.75p | 33.75p | 81091 |
22/04/2015 | 34.30p | 34.75p | 34.30p | 34.75p | 4391 |
21/04/2015 | 34.00p | 34.90p | 34.00p | 34.75p | 36962 |
20/04/2015 | 34.50p | 35.12p | 34.00p | 34.75p | 65534 |
17/04/2015 | 34.50p | 35.12p | 34.50p | 35.00p | 52576 |
16/04/2015 | 34.00p | 35.20p | 34.00p | 34.75p | 24123 |
15/04/2015 | 34.00p | 35.25p | 34.00p | 34.75p | 44869 |
14/04/2015 | 34.00p | 35.30p | 34.00p | 34.75p | 44561 |
13/04/2015 | 34.00p | 35.40p | 34.00p | 34.75p | 90338 |
10/04/2015 | 34.50p | 35.40p | 34.50p | 35.00p | 46355 |
09/04/2015 | 34.50p | 35.40p | 34.50p | 35.00p | 45824 |
08/04/2015 | 34.00p | 35.40p | 34.00p | 34.75p | 10625 |
07/04/2015 | 34.00p | 35.48p | 34.00p | 34.75p | 86048 |
02/04/2015 | 34.00p | 35.48p | 34.00p | 35.00p | 65796 |
01/04/2015 | 34.50p | 35.48p | 34.50p | 35.00p | 27858 |
31/03/2015 | 35.01p | 35.48p | 34.75p | 34.75p | 66536 |
30/03/2015 | 34.50p | 35.48p | 34.50p | 35.00p | 13693 |
27/03/2015 | 34.00p | 35.48p | 34.00p | 34.75p | 205665 |
26/03/2015 | 34.00p | 35.62p | 34.00p | 34.75p | 81997 |
25/03/2015 | 35.00p | 35.50p | 35.00p | 35.25p | 189624 |
24/03/2015 | 35.00p | 35.91p | 34.58p | 35.00p | 234973 |
23/03/2015 | 34.50p | 35.12p | 34.50p | 34.88p | 23441 |
20/03/2015 | 34.50p | 34.88p | 34.50p | 34.88p | 6761 |
19/03/2015 | 34.50p | 34.98p | 34.50p | 34.88p | 29888 |
18/03/2015 | 34.50p | 35.00p | 34.50p | 35.00p | 20087 |
17/03/2015 | 34.50p | 35.00p | 34.50p | 35.00p | 39178 |
16/03/2015 | 34.50p | 34.98p | 34.50p | 34.88p | 109974 |
13/03/2015 | 34.50p | 35.35p | 34.50p | 34.75p | 208814 |
12/03/2015 | 34.00p | 34.50p | 34.00p | 34.50p | 11816 |
11/03/2015 | 34.00p | 34.30p | 34.00p | 34.25p | 61398 |
10/03/2015 | 34.00p | 34.51p | 34.00p | 34.25p | 46416 |
09/03/2015 | 34.25p | 34.63p | 34.25p | 34.63p | 182 |
06/03/2015 | 34.51p | 34.72p | 34.51p | 34.63p | 42900 |
05/03/2015 | 34.25p | 34.73p | 34.25p | 34.63p | 20858 |
04/03/2015 | 34.50p | 34.82p | 34.50p | 34.50p | 42371 |
03/03/2015 | 34.50p | 34.82p | 34.50p | 34.75p | 17525 |
02/03/2015 | 34.50p | 34.75p | 34.50p | 34.75p | 24211 |
27/02/2015 | 34.50p | 35.00p | 34.50p | 34.75p | 42050 |
26/02/2015 | 34.50p | 35.00p | 34.50p | 34.75p | 132904 |
25/02/2015 | 34.50p | 34.85p | 34.50p | 34.75p | 54167 |
24/02/2015 | 34.50p | 35.15p | 34.50p | 34.75p | 45624 |
23/02/2015 | 34.75p | 35.20p | 34.50p | 34.75p | 110884 |
20/02/2015 | 34.97p | 34.97p | 34.65p | 34.75p | 47003 |
19/02/2015 | 34.77p | 35.00p | 34.75p | 34.75p | 45916 |
18/02/2015 | 35.00p | 35.50p | 34.76p | 34.88p | 258948 |
17/02/2015 | 35.00p | 35.00p | 34.50p | 34.75p | 221961 |
16/02/2015 | 35.00p | 35.20p | 34.50p | 34.50p | 225085 |
13/02/2015 | 34.90p | 35.37p | 34.40p | 34.75p | 52868 |
12/02/2015 | 34.90p | 35.10p | 34.40p | 34.50p | 44412 |
11/02/2015 | 35.00p | 35.00p | 34.40p | 34.50p | 84617 |
10/02/2015 | 34.00p | 35.25p | 34.00p | 34.75p | 80002 |
09/02/2015 | 35.00p | 35.70p | 34.50p | 34.50p | 199366 |
06/02/2015 | 34.50p | 35.97p | 34.28p | 34.50p | 418497 |
05/02/2015 | 32.50p | 33.25p | 32.50p | 33.25p | 8000 |
04/02/2015 | 34.08p | 34.08p | 32.75p | 33.25p | 23985 |
03/02/2015 | 33.90p | 34.08p | 32.75p | 33.25p | 33019 |
02/02/2015 | 32.75p | 33.90p | 32.75p | 33.25p | 19047 |
30/01/2015 | 34.00p | 34.00p | 32.75p | 33.25p | 34465 |
29/01/2015 | 33.75p | 33.90p | 32.75p | 33.00p | 46951 |
28/01/2015 | 33.95p | 33.95p | 32.50p | 33.00p | 34682 |
27/01/2015 | 33.25p | 34.50p | 32.75p | 32.75p | 247034 |
26/01/2015 | 33.53p | 34.50p | 33.38p | 33.38p | 33222 |
23/01/2015 | 34.50p | 35.00p | 32.80p | 34.50p | 85565 |
22/01/2015 | 34.00p | 34.20p | 33.25p | 33.25p | 54486 |
21/01/2015 | 34.20p | 34.20p | 32.50p | 33.25p | 86678 |
20/01/2015 | 33.00p | 34.35p | 32.85p | 33.25p | 98867 |
19/01/2015 | 35.00p | 35.00p | 32.65p | 33.25p | 72214 |
16/01/2015 | 34.00p | 35.23p | 32.60p | 34.13p | 209270 |
15/01/2015 | 34.00p | 35.12p | 34.00p | 34.63p | 56162 |
14/01/2015 | 35.00p | 35.12p | 34.00p | 34.00p | 35022 |
13/01/2015 | 36.00p | 36.00p | 34.61p | 34.63p | 72049 |
12/01/2015 | 34.92p | 35.30p | 34.50p | 34.75p | 181627 |
09/01/2015 | 34.50p | 36.67p | 34.35p | 34.50p | 416656 |
08/01/2015 | 33.30p | 33.50p | 32.00p | 33.00p | 17926 |
07/01/2015 | 32.05p | 33.50p | 32.05p | 33.50p | 4215 |
06/01/2015 | 33.50p | 33.50p | 31.00p | 33.50p | 129871 |
05/01/2015 | 34.20p | 34.20p | 32.00p | 32.50p | 165007 |
02/01/2015 | 32.00p | 34.35p | 32.00p | 33.50p | 34802 |
31/12/2014 | 34.45p | 34.45p | 33.75p | 33.75p | 10624 |
30/12/2014 | 32.68p | 33.75p | 32.68p | 33.75p | 11904 |
29/12/2014 | 32.68p | 34.55p | 32.68p | 33.75p | 20549 |
24/12/2014 | 32.66p | 34.55p | 32.66p | 33.75p | 1062 |
23/12/2014 | 34.55p | 34.55p | 33.00p | 33.75p | 23018 |
22/12/2014 | 34.68p | 34.68p | 33.33p | 34.00p | 20253 |
19/12/2014 | 34.02p | 34.75p | 34.02p | 34.50p | 6306 |
18/12/2014 | 34.00p | 34.50p | 34.00p | 34.50p | 114 |
17/12/2014 | 34.00p | 34.50p | 34.00p | 34.50p | 9705 |
16/12/2014 | 34.00p | 34.50p | 34.00p | 34.50p | 34498 |
15/12/2014 | 34.01p | 34.75p | 34.00p | 34.50p | 14218 |
12/12/2014 | 34.00p | 34.15p | 34.00p | 34.00p | 25385 |
11/12/2014 | 34.15p | 34.50p | 33.00p | 34.50p | 138237 |
10/12/2014 | 35.40p | 35.40p | 34.75p | 34.75p | 9519 |
09/12/2014 | 33.65p | 35.47p | 33.65p | 34.75p | 31430 |
08/12/2014 | 35.40p | 35.40p | 34.15p | 34.75p | 35649 |
05/12/2014 | 35.74p | 35.74p | 34.00p | 34.00p | 41023 |
*Close Price adjusted for both dividends and splits