Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2015 | 74.00p | 76.75p | 73.98p | 74.75p | 6666812 |
07/09/2015 | 70.50p | 72.25p | 70.25p | 71.00p | 3706913 |
04/09/2015 | 71.00p | 71.50p | 69.75p | 69.75p | 6287094 |
03/09/2015 | 69.50p | 72.50p | 68.75p | 72.00p | 11014972 |
02/09/2015 | 68.50p | 69.50p | 67.25p | 68.00p | 3198725 |
01/09/2015 | 68.50p | 69.75p | 67.50p | 68.75p | 6875347 |
28/08/2015 | 71.25p | 72.00p | 70.00p | 71.25p | 11449448 |
27/08/2015 | 67.75p | 70.25p | 67.75p | 69.50p | 7954791 |
26/08/2015 | 67.00p | 67.75p | 65.50p | 65.50p | 16612046 |
25/08/2015 | 69.00p | 71.00p | 68.25p | 69.25p | 17409916 |
24/08/2015 | 64.00p | 68.70p | 62.00p | 63.75p | 17001856 |
21/08/2015 | 70.50p | 72.00p | 70.50p | 71.00p | 4749825 |
20/08/2015 | 71.50p | 72.11p | 70.75p | 71.50p | 7268924 |
19/08/2015 | 73.50p | 73.75p | 71.25p | 71.50p | 6152629 |
18/08/2015 | 75.00p | 75.25p | 73.00p | 73.00p | 4546843 |
17/08/2015 | 76.75p | 76.75p | 75.16p | 75.25p | 10007468 |
14/08/2015 | 78.00p | 78.63p | 76.63p | 77.00p | 6425602 |
13/08/2015 | 79.50p | 79.50p | 77.97p | 78.00p | 3225416 |
12/08/2015 | 78.25p | 79.50p | 76.75p | 79.50p | 5533351 |
11/08/2015 | 80.75p | 82.50p | 79.75p | 80.00p | 5060192 |
10/08/2015 | 80.50p | 81.50p | 78.75p | 81.00p | 5332569 |
07/08/2015 | 80.75p | 81.09p | 80.00p | 80.50p | 3381180 |
06/08/2015 | 82.00p | 82.66p | 80.50p | 81.50p | 14488154 |
05/08/2015 | 81.00p | 83.00p | 80.50p | 82.25p | 13724959 |
04/08/2015 | 80.25p | 81.03p | 80.00p | 80.50p | 22914800 |
03/08/2015 | 81.00p | 81.00p | 79.00p | 79.00p | 8072819 |
31/07/2015 | 82.75p | 83.25p | 81.25p | 81.75p | 27509358 |
30/07/2015 | 84.25p | 84.25p | 81.75p | 83.50p | 9456490 |
29/07/2015 | 83.00p | 84.08p | 82.75p | 83.50p | 19550752 |
28/07/2015 | 82.00p | 82.25p | 81.25p | 82.25p | 18858318 |
27/07/2015 | 82.25p | 82.50p | 81.00p | 81.25p | 8051595 |
24/07/2015 | 83.25p | 83.50p | 82.00p | 82.75p | 14342217 |
23/07/2015 | 81.25p | 88.00p | 80.75p | 83.75p | 36474928 |
22/07/2015 | 84.75p | 85.09p | 81.75p | 82.25p | 16012365 |
21/07/2015 | 85.75p | 86.50p | 84.75p | 86.00p | 13927705 |
20/07/2015 | 86.25p | 86.41p | 84.50p | 85.00p | 6337223 |
17/07/2015 | 85.75p | 87.75p | 85.25p | 85.50p | 15043669 |
16/07/2015 | 84.00p | 84.56p | 82.75p | 83.75p | 4358291 |
15/07/2015 | 84.00p | 84.59p | 83.25p | 83.50p | 9746327 |
14/07/2015 | 83.75p | 84.00p | 82.75p | 83.25p | 15170098 |
13/07/2015 | 83.50p | 83.50p | 81.00p | 81.50p | 9841433 |
10/07/2015 | 87.00p | 87.92p | 83.72p | 83.75p | 16197224 |
09/07/2015 | 84.50p | 85.50p | 83.41p | 85.00p | 9887970 |
08/07/2015 | 83.00p | 85.61p | 81.00p | 82.50p | 19545800 |
07/07/2015 | 86.50p | 88.82p | 83.00p | 83.00p | 24109504 |
06/07/2015 | 85.75p | 86.25p | 84.00p | 84.25p | 18786476 |
03/07/2015 | 86.00p | 86.75p | 85.25p | 85.75p | 4783782 |
02/07/2015 | 88.00p | 89.02p | 86.50p | 87.50p | 16731329 |
01/07/2015 | 88.00p | 88.50p | 87.50p | 87.50p | 13529325 |
30/06/2015 | 86.25p | 88.50p | 85.50p | 86.00p | 18059864 |
29/06/2015 | 85.00p | 87.18p | 84.14p | 85.50p | 15163173 |
26/06/2015 | 90.00p | 90.25p | 88.50p | 88.75p | 17641448 |
25/06/2015 | 94.75p | 95.25p | 93.00p | 93.00p | 20693572 |
24/06/2015 | 95.00p | 95.75p | 93.50p | 94.00p | 32581072 |
23/06/2015 | 91.50p | 93.25p | 91.00p | 92.75p | 20497246 |
22/06/2015 | 93.50p | 93.50p | 89.75p | 91.00p | 30155580 |
19/06/2015 | 96.75p | 96.75p | 94.75p | 94.75p | 31150376 |
18/06/2015 | 99.75p | 100.00p | 97.75p | 98.50p | 26919716 |
17/06/2015 | 103.25p | 103.25p | 100.50p | 100.50p | 30194220 |
16/06/2015 | 103.00p | 104.00p | 102.75p | 103.25p | 34261528 |
15/06/2015 | 102.75p | 104.25p | 102.50p | 104.00p | 27096168 |
12/06/2015 | 104.75p | 104.75p | 103.50p | 103.75p | 17211628 |
11/06/2015 | 105.75p | 106.90p | 104.75p | 105.00p | 14902470 |
10/06/2015 | 104.50p | 105.77p | 104.25p | 105.25p | 28745572 |
09/06/2015 | 104.50p | 105.20p | 103.75p | 104.00p | 17760368 |
08/06/2015 | 105.00p | 105.50p | 103.50p | 105.25p | 25025142 |
05/06/2015 | 106.50p | 106.50p | 105.00p | 105.50p | 19851000 |
04/06/2015 | 108.50p | 108.50p | 106.25p | 106.50p | 16229567 |
03/06/2015 | 108.50p | 110.75p | 108.50p | 110.25p | 16500363 |
*Close Price adjusted for both dividends and splits