Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/09/2015 | 64.50p | 66.05p | 63.00p | 63.00p | 3528373 |
16/09/2015 | 63.50p | 64.00p | 62.56p | 64.00p | 272871 |
15/09/2015 | 63.00p | 63.50p | 62.06p | 63.50p | 157410 |
14/09/2015 | 64.00p | 64.60p | 60.00p | 62.00p | 406871 |
11/09/2015 | 64.25p | 64.90p | 64.25p | 64.50p | 8120 |
10/09/2015 | 64.00p | 64.50p | 64.00p | 64.50p | 860 |
09/09/2015 | 66.50p | 66.50p | 64.50p | 64.50p | 26727 |
08/09/2015 | 67.75p | 68.00p | 66.00p | 66.00p | 37431 |
07/09/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 61 |
04/09/2015 | 66.75p | 67.47p | 65.50p | 65.75p | 18318 |
03/09/2015 | 68.00p | 68.00p | 65.75p | 66.50p | 71835 |
02/09/2015 | 67.25p | 67.62p | 66.40p | 67.62p | 57931 |
01/09/2015 | 66.50p | 67.50p | 66.20p | 66.75p | 16328 |
28/08/2015 | 67.75p | 67.75p | 66.75p | 66.75p | 7000 |
27/08/2015 | 66.15p | 68.75p | 66.15p | 66.75p | 51000 |
26/08/2015 | 66.50p | 66.50p | 65.50p | 66.25p | 58273 |
25/08/2015 | 63.00p | 67.66p | 63.00p | 66.75p | 109318 |
24/08/2015 | 66.00p | 66.90p | 63.00p | 63.50p | 190105 |
21/08/2015 | 68.00p | 69.13p | 67.87p | 67.87p | 85275 |
20/08/2015 | 69.50p | 69.50p | 68.30p | 69.50p | 11531 |
19/08/2015 | 69.00p | 70.00p | 68.50p | 68.75p | 85578 |
18/08/2015 | 70.25p | 73.00p | 70.00p | 70.00p | 560868 |
17/08/2015 | 72.50p | 72.87p | 71.00p | 71.75p | 511526 |
14/08/2015 | 70.75p | 73.00p | 70.00p | 72.00p | 607246 |
13/08/2015 | 70.00p | 71.75p | 69.95p | 71.75p | 98843 |
12/08/2015 | 70.00p | 71.00p | 70.00p | 70.25p | 61269 |
11/08/2015 | 72.00p | 72.00p | 70.70p | 72.00p | 20223 |
10/08/2015 | 72.00p | 72.00p | 71.00p | 72.00p | 17168 |
07/08/2015 | 72.00p | 72.00p | 70.70p | 71.00p | 49564 |
06/08/2015 | 70.00p | 71.75p | 70.00p | 71.75p | 13243 |
05/08/2015 | 70.00p | 71.40p | 70.00p | 71.00p | 111601 |
04/08/2015 | 70.00p | 70.25p | 70.00p | 70.25p | 11486 |
03/08/2015 | 70.00p | 71.75p | 70.00p | 70.00p | 639653 |
31/07/2015 | 71.75p | 72.00p | 70.00p | 72.00p | 62768 |
30/07/2015 | 70.00p | 70.50p | 70.00p | 70.25p | 23690 |
29/07/2015 | 70.25p | 70.35p | 70.00p | 70.00p | 107156 |
28/07/2015 | 70.00p | 71.21p | 70.00p | 70.25p | 49034 |
27/07/2015 | 70.00p | 72.00p | 69.63p | 72.00p | 48831 |
24/07/2015 | 68.75p | 70.08p | 68.75p | 70.00p | 13575 |
23/07/2015 | 70.00p | 70.00p | 69.00p | 70.00p | 55660 |
22/07/2015 | 70.00p | 70.00p | 69.00p | 70.00p | 17808 |
21/07/2015 | 67.50p | 69.75p | 67.50p | 69.75p | 123952 |
20/07/2015 | 68.85p | 68.85p | 68.25p | 68.25p | 1660 |
17/07/2015 | 67.50p | 68.50p | 67.50p | 68.50p | 67906 |
16/07/2015 | 69.00p | 69.00p | 67.46p | 68.50p | 71505 |
15/07/2015 | 66.78p | 67.00p | 66.78p | 67.00p | 38750 |
14/07/2015 | 68.50p | 69.13p | 66.53p | 67.00p | 553543 |
13/07/2015 | 70.50p | 71.00p | 68.94p | 70.75p | 47687 |
10/07/2015 | 70.50p | 70.50p | 69.00p | 70.50p | 140065 |
09/07/2015 | 69.25p | 69.25p | 68.80p | 69.25p | 106265 |
08/07/2015 | 70.50p | 70.50p | 69.00p | 69.00p | 176543 |
07/07/2015 | 70.00p | 70.00p | 69.50p | 69.50p | 24064 |
06/07/2015 | 69.25p | 70.25p | 69.25p | 69.75p | 1028809 |
03/07/2015 | 70.00p | 71.00p | 69.00p | 71.00p | 213054 |
02/07/2015 | 71.00p | 71.00p | 70.00p | 70.00p | 12459 |
01/07/2015 | 70.00p | 71.00p | 69.25p | 70.25p | 32499 |
30/06/2015 | 71.00p | 71.00p | 68.00p | 68.50p | 122402 |
29/06/2015 | 70.25p | 70.25p | 69.90p | 70.25p | 3290 |
26/06/2015 | 71.00p | 71.50p | 69.80p | 71.00p | 4588334 |
25/06/2015 | 70.00p | 70.28p | 69.00p | 70.25p | 2251115 |
24/06/2015 | 69.00p | 69.60p | 68.50p | 69.00p | 46078 |
23/06/2015 | 70.00p | 70.00p | 68.50p | 69.75p | 595946 |
22/06/2015 | 68.00p | 69.75p | 68.00p | 69.00p | 84205 |
19/06/2015 | 70.00p | 70.26p | 67.50p | 67.50p | 154694 |
18/06/2015 | 70.00p | 72.00p | 69.90p | 70.00p | 473796 |
17/06/2015 | 70.00p | 70.00p | 69.00p | 69.75p | 103852 |
16/06/2015 | 68.00p | 68.00p | 66.25p | 67.75p | 73252 |
15/06/2015 | 70.00p | 70.37p | 67.00p | 67.00p | 173297 |
12/06/2015 | 70.00p | 72.00p | 70.00p | 70.00p | 29638 |
11/06/2015 | 70.00p | 72.29p | 70.00p | 70.00p | 20927 |
10/06/2015 | 70.00p | 72.00p | 70.00p | 70.00p | 50916 |
09/06/2015 | 71.00p | 71.75p | 70.00p | 70.00p | 21053 |
08/06/2015 | 71.75p | 71.91p | 71.00p | 71.00p | 60243 |
05/06/2015 | 69.50p | 69.50p | 69.50p | 69.50p | 1757 |
04/06/2015 | 70.50p | 71.75p | 70.50p | 70.75p | 339873 |
03/06/2015 | 70.75p | 71.32p | 70.62p | 70.63p | 126477 |
02/06/2015 | 71.00p | 71.00p | 70.50p | 71.00p | 7780 |
01/06/2015 | 70.50p | 70.82p | 70.50p | 70.50p | 103977 |
29/05/2015 | 71.00p | 71.00p | 70.50p | 70.75p | 22093 |
28/05/2015 | 71.25p | 71.25p | 69.20p | 70.50p | 22549 |
27/05/2015 | 70.75p | 70.91p | 69.50p | 69.75p | 74427 |
26/05/2015 | 70.75p | 71.00p | 70.75p | 70.88p | 76811 |
22/05/2015 | 70.00p | 71.25p | 69.50p | 70.75p | 290100 |
21/05/2015 | 70.00p | 71.00p | 69.37p | 69.50p | 205029 |
20/05/2015 | 67.00p | 69.00p | 66.25p | 68.25p | 116181 |
19/05/2015 | 66.00p | 67.00p | 66.00p | 67.00p | 371952 |
18/05/2015 | 66.50p | 66.50p | 65.60p | 66.00p | 47148 |
15/05/2015 | 65.25p | 66.00p | 65.00p | 65.50p | 94796 |
14/05/2015 | 65.50p | 65.75p | 64.25p | 65.75p | 98073 |
13/05/2015 | 65.25p | 65.25p | 65.00p | 65.00p | 141497 |
12/05/2015 | 65.00p | 65.50p | 65.00p | 65.50p | 38575 |
11/05/2015 | 66.00p | 66.00p | 65.30p | 66.00p | 20472 |
08/05/2015 | 65.00p | 65.65p | 65.00p | 65.50p | 26200 |
07/05/2015 | 63.75p | 65.45p | 63.75p | 65.00p | 58841 |
06/05/2015 | 65.00p | 65.25p | 65.00p | 65.00p | 48830 |
05/05/2015 | 65.25p | 65.50p | 65.00p | 65.00p | 154853 |
01/05/2015 | 65.00p | 66.14p | 65.00p | 65.00p | 49301 |
30/04/2015 | 65.50p | 65.88p | 64.00p | 64.00p | 47480 |
29/04/2015 | 65.50p | 66.10p | 65.50p | 65.75p | 34723 |
28/04/2015 | 67.00p | 67.00p | 64.75p | 65.00p | 485944 |
27/04/2015 | 65.75p | 66.75p | 65.20p | 65.75p | 61330 |
24/04/2015 | 66.75p | 66.75p | 65.75p | 66.75p | 20229 |
23/04/2015 | 65.82p | 66.13p | 65.75p | 66.13p | 5844 |
22/04/2015 | 66.00p | 66.10p | 65.55p | 65.75p | 29395 |
21/04/2015 | 65.75p | 65.82p | 65.00p | 65.50p | 57231 |
20/04/2015 | 65.75p | 66.50p | 65.75p | 66.50p | 14000 |
17/04/2015 | 65.50p | 66.47p | 65.00p | 65.75p | 95568 |
16/04/2015 | 65.50p | 66.00p | 65.00p | 65.00p | 253065 |
15/04/2015 | 65.25p | 66.20p | 65.00p | 65.00p | 257344 |
14/04/2015 | 66.00p | 66.00p | 65.00p | 65.75p | 60068 |
13/04/2015 | 65.25p | 66.10p | 65.00p | 65.25p | 109157 |
10/04/2015 | 66.00p | 66.00p | 65.10p | 65.75p | 47587 |
09/04/2015 | 66.00p | 66.00p | 65.00p | 65.00p | 96083 |
08/04/2015 | 64.50p | 65.50p | 64.25p | 65.00p | 480692 |
07/04/2015 | 66.00p | 66.45p | 64.27p | 65.00p | 3242764 |
02/04/2015 | 66.00p | 66.15p | 65.25p | 66.00p | 927767 |
01/04/2015 | 66.00p | 66.75p | 65.63p | 66.25p | 123761 |
31/03/2015 | 66.00p | 66.75p | 65.85p | 66.00p | 2106041 |
30/03/2015 | 65.75p | 66.40p | 65.75p | 66.25p | 193311 |
27/03/2015 | 65.75p | 65.75p | 65.50p | 65.75p | 171905 |
26/03/2015 | 65.75p | 66.00p | 65.00p | 66.00p | 71190 |
25/03/2015 | 65.50p | 65.60p | 65.32p | 65.50p | 40943 |
24/03/2015 | 65.75p | 65.85p | 65.15p | 65.75p | 429236 |
23/03/2015 | 67.00p | 67.00p | 64.46p | 65.50p | 691569 |
20/03/2015 | 67.75p | 67.75p | 66.25p | 67.75p | 96981 |
19/03/2015 | 67.25p | 68.00p | 66.48p | 68.00p | 201651 |
18/03/2015 | 67.00p | 67.06p | 66.25p | 67.00p | 147991 |
17/03/2015 | 67.25p | 67.25p | 66.80p | 67.00p | 52696 |
16/03/2015 | 67.00p | 67.20p | 66.67p | 67.00p | 79992 |
13/03/2015 | 66.75p | 67.25p | 65.55p | 67.00p | 77819 |
12/03/2015 | 66.75p | 66.75p | 64.97p | 65.25p | 1305736 |
11/03/2015 | 67.50p | 67.60p | 65.00p | 66.00p | 111063 |
10/03/2015 | 66.75p | 68.00p | 66.00p | 67.25p | 120779 |
09/03/2015 | 68.75p | 68.75p | 67.25p | 67.75p | 50222 |
06/03/2015 | 67.25p | 68.19p | 66.50p | 66.75p | 108922 |
05/03/2015 | 67.25p | 68.00p | 67.19p | 67.75p | 61928 |
04/03/2015 | 67.25p | 68.75p | 67.00p | 67.00p | 1371905 |
03/03/2015 | 67.75p | 69.09p | 67.75p | 68.25p | 102602 |
02/03/2015 | 69.25p | 69.50p | 67.81p | 68.25p | 95428 |
27/02/2015 | 67.50p | 69.19p | 67.45p | 68.25p | 173584 |
26/02/2015 | 68.00p | 69.35p | 67.85p | 68.88p | 654834 |
25/02/2015 | 68.25p | 69.50p | 67.63p | 68.00p | 457345 |
24/02/2015 | 68.50p | 69.75p | 68.00p | 68.00p | 68138 |
23/02/2015 | 69.20p | 69.20p | 68.00p | 68.50p | 103649 |
20/02/2015 | 69.45p | 69.45p | 68.44p | 68.62p | 28956 |
19/02/2015 | 69.00p | 69.54p | 68.50p | 68.50p | 36369 |
18/02/2015 | 69.00p | 69.74p | 68.63p | 69.00p | 482592 |
17/02/2015 | 68.25p | 69.49p | 67.56p | 69.00p | 80750 |
16/02/2015 | 69.25p | 69.75p | 67.95p | 69.25p | 61026 |
13/02/2015 | 67.75p | 69.25p | 67.00p | 69.25p | 47723 |
12/02/2015 | 69.25p | 69.25p | 67.57p | 68.25p | 17942 |
11/02/2015 | 67.95p | 68.00p | 67.26p | 68.00p | 54229 |
10/02/2015 | 68.00p | 68.40p | 67.77p | 68.00p | 12110 |
09/02/2015 | 67.25p | 68.00p | 67.25p | 68.00p | 12952 |
06/02/2015 | 69.00p | 69.50p | 67.31p | 69.00p | 60792 |
05/02/2015 | 67.75p | 68.58p | 67.50p | 67.75p | 65054 |
04/02/2015 | 68.00p | 69.00p | 67.16p | 69.00p | 40056 |
03/02/2015 | 67.25p | 68.75p | 67.00p | 67.25p | 60421 |
02/02/2015 | 66.50p | 69.75p | 66.50p | 69.00p | 152728 |
30/01/2015 | 68.50p | 69.20p | 66.45p | 67.75p | 234094 |
29/01/2015 | 69.78p | 69.85p | 69.00p | 69.75p | 6907 |
28/01/2015 | 71.00p | 71.00p | 69.00p | 69.00p | 25044 |
27/01/2015 | 70.50p | 71.28p | 69.00p | 69.50p | 84015 |
26/01/2015 | 71.00p | 72.05p | 69.75p | 69.75p | 104858 |
23/01/2015 | 71.75p | 72.00p | 70.06p | 70.75p | 140952 |
22/01/2015 | 69.50p | 72.00p | 68.00p | 72.00p | 251017 |
21/01/2015 | 68.50p | 69.50p | 67.20p | 69.25p | 52794 |
20/01/2015 | 67.75p | 68.50p | 67.19p | 68.50p | 38035 |
19/01/2015 | 68.25p | 68.50p | 66.69p | 68.50p | 101820 |
16/01/2015 | 67.00p | 68.50p | 66.50p | 68.50p | 156003 |
15/01/2015 | 66.25p | 67.50p | 66.25p | 67.50p | 104310 |
14/01/2015 | 65.75p | 67.75p | 65.75p | 67.50p | 35785 |
13/01/2015 | 67.50p | 68.00p | 66.72p | 67.50p | 53232 |
12/01/2015 | 66.25p | 67.00p | 65.50p | 67.00p | 64067 |
09/01/2015 | 66.50p | 66.75p | 65.75p | 66.75p | 19261 |
08/01/2015 | 66.50p | 66.96p | 65.50p | 66.75p | 48376 |
07/01/2015 | 66.75p | 68.00p | 66.75p | 68.00p | 4756 |
06/01/2015 | 68.00p | 68.00p | 66.61p | 68.00p | 15005 |
05/01/2015 | 68.00p | 68.37p | 67.00p | 68.00p | 219798 |
02/01/2015 | 67.50p | 68.37p | 66.37p | 68.00p | 32314 |
31/12/2014 | 68.00p | 68.25p | 67.22p | 68.25p | 29540 |
30/12/2014 | 68.00p | 68.00p | 66.50p | 68.00p | 102676 |
29/12/2014 | 68.00p | 68.33p | 66.50p | 68.00p | 88287 |
24/12/2014 | 68.50p | 68.50p | 67.64p | 68.50p | 8934 |
23/12/2014 | 66.25p | 67.47p | 66.25p | 66.75p | 49391 |
22/12/2014 | 66.00p | 67.28p | 65.09p | 67.00p | 140536 |
19/12/2014 | 66.00p | 66.49p | 64.25p | 64.25p | 134997 |
18/12/2014 | 66.00p | 66.80p | 65.25p | 66.50p | 286593 |
17/12/2014 | 64.50p | 64.50p | 63.50p | 63.50p | 63017 |
16/12/2014 | 64.50p | 64.50p | 62.75p | 63.75p | 24821 |
15/12/2014 | 62.75p | 63.75p | 62.75p | 62.75p | 36552 |
12/12/2014 | 62.75p | 63.75p | 62.75p | 63.75p | 111355 |
11/12/2014 | 63.00p | 63.37p | 63.00p | 63.25p | 32372 |
10/12/2014 | 63.25p | 63.25p | 62.63p | 63.25p | 30856 |
09/12/2014 | 62.85p | 63.00p | 62.50p | 63.00p | 18666 |
08/12/2014 | 62.50p | 63.39p | 62.50p | 62.50p | 24826 |
05/12/2014 | 62.25p | 62.75p | 62.25p | 62.75p | 91576 |
04/12/2014 | 62.00p | 62.50p | 62.00p | 62.00p | 7338 |
03/12/2014 | 61.25p | 62.25p | 61.25p | 62.25p | 70243 |
02/12/2014 | 63.00p | 63.00p | 61.45p | 63.00p | 215114 |
*Close Price adjusted for both dividends and splits