Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2015 | 78.00p | 78.00p | 74.75p | 77.50p | 302663 |
22/09/2015 | 78.00p | 78.00p | 74.00p | 74.25p | 206776 |
21/09/2015 | 77.25p | 77.25p | 73.81p | 75.50p | 220742 |
18/09/2015 | 76.75p | 76.75p | 74.50p | 75.75p | 1128255 |
17/09/2015 | 73.25p | 76.00p | 73.25p | 75.50p | 244424 |
16/09/2015 | 79.50p | 79.50p | 74.25p | 74.50p | 4565691 |
15/09/2015 | 79.50p | 79.50p | 76.00p | 76.00p | 645150 |
14/09/2015 | 77.25p | 78.61p | 76.25p | 76.75p | 383772 |
11/09/2015 | 81.50p | 81.50p | 77.75p | 78.00p | 170353 |
10/09/2015 | 81.75p | 81.75p | 77.75p | 78.25p | 2288926 |
09/09/2015 | 81.75p | 81.75p | 79.00p | 79.00p | 211817 |
08/09/2015 | 76.25p | 80.50p | 76.25p | 80.00p | 2018878 |
07/09/2015 | 78.00p | 80.00p | 78.00p | 78.75p | 707611 |
04/09/2015 | 82.50p | 82.50p | 79.50p | 80.00p | 1176329 |
03/09/2015 | 75.25p | 80.00p | 75.25p | 79.25p | 653294 |
02/09/2015 | 75.00p | 78.50p | 75.00p | 77.00p | 224796 |
01/09/2015 | 78.25p | 78.81p | 76.00p | 78.00p | 404101 |
28/08/2015 | 77.50p | 78.75p | 77.00p | 78.25p | 460590 |
27/08/2015 | 79.00p | 79.00p | 76.16p | 77.75p | 252810 |
26/08/2015 | 75.00p | 77.75p | 75.00p | 76.50p | 837755 |
25/08/2015 | 77.00p | 78.75p | 77.00p | 78.00p | 1090181 |
24/08/2015 | 80.00p | 80.50p | 78.25p | 79.00p | 949041 |
21/08/2015 | 81.00p | 82.00p | 80.33p | 81.00p | 849253 |
20/08/2015 | 80.00p | 81.38p | 80.00p | 80.75p | 547760 |
19/08/2015 | 81.00p | 81.50p | 80.00p | 80.25p | 884697 |
18/08/2015 | 80.25p | 81.75p | 80.25p | 81.00p | 827321 |
17/08/2015 | 81.25p | 82.25p | 80.25p | 81.50p | 1048588 |
14/08/2015 | 80.00p | 81.75p | 80.00p | 81.00p | 416072 |
13/08/2015 | 77.50p | 80.75p | 77.50p | 80.25p | 559225 |
12/08/2015 | 78.25p | 80.50p | 78.25p | 80.00p | 1151058 |
11/08/2015 | 81.00p | 81.44p | 79.50p | 80.50p | 612403 |
10/08/2015 | 79.00p | 79.75p | 77.50p | 79.75p | 1265203 |
07/08/2015 | 78.50p | 80.50p | 77.69p | 79.75p | 3020177 |
06/08/2015 | 79.00p | 81.77p | 79.00p | 81.00p | 17571164 |
05/08/2015 | 92.00p | 94.50p | 75.75p | 81.25p | 13763904 |
04/08/2015 | 93.50p | 94.25p | 93.28p | 94.25p | 207054 |
03/08/2015 | 92.25p | 94.50p | 92.25p | 94.50p | 238533 |
31/07/2015 | 94.25p | 94.25p | 93.00p | 93.50p | 153422 |
30/07/2015 | 92.00p | 94.50p | 92.00p | 93.75p | 200180 |
29/07/2015 | 94.25p | 94.25p | 92.75p | 93.75p | 1348492 |
28/07/2015 | 92.00p | 93.75p | 92.00p | 93.00p | 265901 |
27/07/2015 | 96.75p | 96.75p | 93.00p | 93.00p | 177740 |
24/07/2015 | 95.25p | 95.25p | 92.62p | 93.50p | 272556 |
23/07/2015 | 96.25p | 96.25p | 92.25p | 92.25p | 209712 |
22/07/2015 | 89.00p | 94.50p | 89.00p | 93.25p | 9334342 |
21/07/2015 | 93.00p | 93.00p | 91.00p | 91.25p | 696037 |
20/07/2015 | 94.00p | 94.00p | 91.25p | 92.00p | 374782 |
17/07/2015 | 90.00p | 92.00p | 90.00p | 91.50p | 323742 |
16/07/2015 | 94.00p | 94.00p | 91.02p | 91.50p | 204133 |
15/07/2015 | 93.50p | 93.50p | 91.00p | 91.25p | 1733711 |
14/07/2015 | 95.00p | 95.00p | 91.00p | 91.50p | 225579 |
13/07/2015 | 92.25p | 94.00p | 92.00p | 92.25p | 227828 |
10/07/2015 | 93.50p | 93.75p | 90.00p | 93.00p | 2902433 |
09/07/2015 | 89.25p | 93.75p | 89.25p | 91.25p | 16609165 |
08/07/2015 | 89.50p | 90.00p | 89.25p | 89.25p | 110057 |
07/07/2015 | 92.00p | 92.00p | 89.25p | 89.25p | 149439 |
06/07/2015 | 88.00p | 90.50p | 88.00p | 89.25p | 164228 |
03/07/2015 | 89.00p | 91.75p | 89.00p | 90.25p | 103460 |
02/07/2015 | 94.00p | 94.00p | 90.75p | 91.25p | 123158 |
01/07/2015 | 89.00p | 92.00p | 89.00p | 91.50p | 3950497 |
30/06/2015 | 89.00p | 92.00p | 89.00p | 90.75p | 240431 |
29/06/2015 | 92.00p | 92.00p | 87.75p | 90.75p | 220080 |
26/06/2015 | 90.00p | 92.25p | 90.00p | 91.75p | 910824 |
25/06/2015 | 97.00p | 97.00p | 91.00p | 91.50p | 230242 |
24/06/2015 | 98.75p | 98.75p | 93.98p | 94.00p | 210609 |
23/06/2015 | 98.00p | 98.00p | 95.75p | 96.00p | 555004 |
22/06/2015 | 95.00p | 96.75p | 94.30p | 96.00p | 3594546 |
19/06/2015 | 97.00p | 97.00p | 94.00p | 95.00p | 713724 |
18/06/2015 | 93.25p | 95.00p | 92.12p | 94.50p | 396771 |
17/06/2015 | 91.00p | 94.50p | 91.00p | 94.00p | 2961241 |
16/06/2015 | 87.00p | 89.25p | 87.00p | 88.25p | 590259 |
15/06/2015 | 87.00p | 88.50p | 87.00p | 88.00p | 454251 |
12/06/2015 | 90.00p | 90.00p | 88.00p | 88.50p | 303224 |
11/06/2015 | 90.00p | 90.00p | 87.25p | 90.00p | 657153 |
10/06/2015 | 86.00p | 88.00p | 86.00p | 88.00p | 195165 |
09/06/2015 | 88.25p | 88.37p | 87.00p | 87.50p | 249872 |
08/06/2015 | 87.25p | 89.05p | 87.00p | 88.00p | 448286 |
05/06/2015 | 87.25p | 89.50p | 87.25p | 88.00p | 239626 |
04/06/2015 | 92.75p | 92.75p | 88.50p | 89.00p | 245759 |
03/06/2015 | 93.25p | 93.25p | 89.88p | 90.75p | 208556 |
02/06/2015 | 93.50p | 93.50p | 89.50p | 90.75p | 159584 |
01/06/2015 | 91.75p | 91.75p | 89.50p | 90.25p | 289808 |
29/05/2015 | 91.00p | 91.00p | 88.20p | 89.50p | 729546 |
28/05/2015 | 87.00p | 90.00p | 87.00p | 90.00p | 796481 |
27/05/2015 | 90.00p | 90.00p | 87.50p | 87.50p | 158722 |
26/05/2015 | 85.50p | 88.50p | 85.50p | 87.50p | 339534 |
22/05/2015 | 89.75p | 89.75p | 87.00p | 87.00p | 252970 |
21/05/2015 | 86.50p | 87.75p | 86.50p | 87.00p | 473057 |
20/05/2015 | 87.00p | 87.50p | 85.71p | 87.00p | 264566 |
19/05/2015 | 86.50p | 89.00p | 86.00p | 87.00p | 363800 |
18/05/2015 | 90.25p | 90.25p | 86.25p | 86.25p | 309215 |
15/05/2015 | 85.00p | 88.50p | 85.00p | 86.50p | 186094 |
14/05/2015 | 88.50p | 89.00p | 85.25p | 87.25p | 475797 |
13/05/2015 | 89.75p | 89.75p | 85.50p | 85.75p | 650657 |
12/05/2015 | 85.25p | 87.25p | 85.25p | 86.25p | 290682 |
11/05/2015 | 90.00p | 90.00p | 86.25p | 87.50p | 365551 |
08/05/2015 | 86.00p | 87.75p | 86.00p | 86.75p | 3786756 |
07/05/2015 | 91.25p | 91.25p | 85.00p | 86.00p | 505768 |
06/05/2015 | 85.50p | 91.25p | 85.25p | 90.00p | 857677 |
05/05/2015 | 84.00p | 86.75p | 82.75p | 85.50p | 8907277 |
01/05/2015 | 85.50p | 90.01p | 85.50p | 86.75p | 214004 |
30/04/2015 | 84.50p | 88.75p | 84.50p | 87.75p | 540707 |
29/04/2015 | 88.25p | 90.00p | 86.00p | 86.50p | 613953 |
28/04/2015 | 90.75p | 91.75p | 89.00p | 90.00p | 419590 |
27/04/2015 | 93.50p | 93.50p | 90.25p | 90.75p | 1407310 |
24/04/2015 | 91.75p | 91.75p | 90.00p | 90.75p | 136142 |
23/04/2015 | 92.00p | 92.00p | 89.00p | 91.25p | 292358 |
22/04/2015 | 93.00p | 93.00p | 88.25p | 89.75p | 585282 |
21/04/2015 | 93.50p | 93.50p | 90.75p | 90.75p | 206964 |
20/04/2015 | 89.00p | 91.52p | 89.00p | 90.50p | 128778 |
17/04/2015 | 90.00p | 93.50p | 90.00p | 91.00p | 226076 |
16/04/2015 | 95.50p | 95.50p | 90.25p | 90.75p | 3249732 |
15/04/2015 | 98.00p | 98.00p | 94.34p | 96.00p | 3248630 |
14/04/2015 | 92.25p | 96.26p | 92.25p | 96.25p | 1408568 |
13/04/2015 | 92.50p | 96.00p | 92.50p | 95.00p | 431455 |
10/04/2015 | 94.75p | 95.65p | 91.00p | 95.50p | 5548916 |
09/04/2015 | 91.75p | 94.00p | 88.34p | 93.50p | 411917 |
08/04/2015 | 90.75p | 91.25p | 87.88p | 91.25p | 244530 |
07/04/2015 | 85.00p | 90.75p | 85.00p | 90.50p | 330080 |
02/04/2015 | 89.75p | 89.75p | 85.25p | 88.00p | 329584 |
01/04/2015 | 89.75p | 89.75p | 86.25p | 87.00p | 203592 |
31/03/2015 | 86.25p | 87.50p | 86.25p | 87.25p | 328024 |
30/03/2015 | 91.00p | 91.00p | 86.19p | 87.25p | 352903 |
27/03/2015 | 86.25p | 90.75p | 86.25p | 89.00p | 366881 |
26/03/2015 | 88.25p | 88.25p | 86.50p | 88.00p | 225716 |
25/03/2015 | 87.75p | 89.75p | 87.75p | 89.00p | 200785 |
24/03/2015 | 91.00p | 91.00p | 87.50p | 89.75p | 609109 |
23/03/2015 | 88.50p | 90.00p | 87.75p | 88.50p | 7926162 |
20/03/2015 | 87.00p | 87.25p | 84.88p | 87.25p | 397870 |
19/03/2015 | 85.00p | 87.00p | 84.75p | 85.75p | 238744 |
18/03/2015 | 88.00p | 88.00p | 84.50p | 85.00p | 180839 |
17/03/2015 | 88.00p | 88.00p | 84.75p | 85.25p | 323015 |
16/03/2015 | 87.50p | 87.75p | 85.50p | 87.75p | 317675 |
13/03/2015 | 85.00p | 85.75p | 84.25p | 84.50p | 256969 |
12/03/2015 | 88.50p | 88.50p | 83.75p | 83.75p | 364604 |
11/03/2015 | 87.50p | 87.50p | 85.00p | 86.75p | 947739 |
10/03/2015 | 90.00p | 90.00p | 84.25p | 84.75p | 552123 |
09/03/2015 | 86.75p | 88.25p | 85.00p | 88.25p | 277730 |
06/03/2015 | 86.00p | 87.00p | 84.75p | 85.50p | 1574862 |
05/03/2015 | 90.00p | 90.00p | 84.00p | 85.00p | 882485 |
04/03/2015 | 91.00p | 93.75p | 90.75p | 90.75p | 216617 |
03/03/2015 | 93.00p | 94.75p | 92.50p | 93.50p | 311163 |
02/03/2015 | 90.00p | 93.00p | 90.00p | 92.75p | 426574 |
27/02/2015 | 91.25p | 94.13p | 91.25p | 92.75p | 454887 |
26/02/2015 | 88.00p | 94.25p | 86.50p | 94.25p | 7946909 |
25/02/2015 | 82.75p | 88.00p | 82.75p | 88.00p | 709550 |
24/02/2015 | 88.00p | 88.00p | 84.00p | 85.00p | 266650 |
23/02/2015 | 87.25p | 87.42p | 83.75p | 84.00p | 924579 |
20/02/2015 | 85.00p | 87.75p | 85.00p | 86.25p | 304379 |
19/02/2015 | 88.75p | 88.75p | 87.00p | 88.00p | 111342 |
18/02/2015 | 85.00p | 88.50p | 85.00p | 87.50p | 276387 |
17/02/2015 | 86.25p | 88.25p | 86.06p | 88.00p | 136344 |
16/02/2015 | 88.50p | 88.50p | 86.00p | 86.75p | 174302 |
13/02/2015 | 85.00p | 88.75p | 85.00p | 87.25p | 209819 |
12/02/2015 | 87.75p | 89.00p | 87.25p | 87.75p | 536458 |
11/02/2015 | 87.25p | 88.00p | 85.75p | 87.00p | 442692 |
10/02/2015 | 84.75p | 89.50p | 84.75p | 89.25p | 420627 |
09/02/2015 | 84.00p | 87.00p | 84.00p | 87.00p | 157958 |
06/02/2015 | 88.75p | 88.75p | 83.75p | 84.75p | 337966 |
05/02/2015 | 86.00p | 88.75p | 86.00p | 87.50p | 261879 |
04/02/2015 | 87.50p | 88.00p | 85.75p | 86.00p | 236207 |
03/02/2015 | 87.25p | 88.50p | 85.68p | 86.25p | 463598 |
02/02/2015 | 87.75p | 89.25p | 87.50p | 88.50p | 394032 |
30/01/2015 | 88.50p | 89.75p | 88.00p | 89.25p | 305118 |
29/01/2015 | 86.75p | 90.25p | 86.75p | 87.25p | 587705 |
28/01/2015 | 86.75p | 89.25p | 85.25p | 88.25p | 588972 |
27/01/2015 | 83.00p | 86.50p | 82.81p | 85.50p | 2096981 |
26/01/2015 | 85.75p | 85.75p | 83.00p | 83.50p | 373167 |
23/01/2015 | 89.50p | 89.50p | 87.00p | 87.25p | 396280 |
22/01/2015 | 84.75p | 88.75p | 84.75p | 88.00p | 502857 |
21/01/2015 | 86.25p | 86.25p | 84.42p | 86.00p | 199638 |
20/01/2015 | 88.00p | 89.50p | 84.50p | 84.50p | 776357 |
19/01/2015 | 84.50p | 89.75p | 83.50p | 89.75p | 356396 |
16/01/2015 | 83.50p | 84.00p | 82.75p | 83.50p | 330291 |
15/01/2015 | 84.75p | 84.75p | 82.50p | 83.25p | 335747 |
14/01/2015 | 82.00p | 84.50p | 82.00p | 83.75p | 370956 |
13/01/2015 | 81.75p | 84.50p | 81.75p | 84.50p | 247723 |
12/01/2015 | 85.25p | 85.37p | 82.25p | 82.50p | 470748 |
09/01/2015 | 85.75p | 87.50p | 84.00p | 84.25p | 701848 |
08/01/2015 | 82.00p | 89.75p | 82.00p | 87.75p | 2520436 |
07/01/2015 | 76.75p | 79.34p | 76.75p | 78.75p | 645424 |
06/01/2015 | 76.25p | 78.00p | 75.75p | 77.75p | 580077 |
05/01/2015 | 77.25p | 78.00p | 75.75p | 77.75p | 469159 |
02/01/2015 | 75.75p | 77.75p | 75.75p | 77.25p | 354867 |
31/12/2014 | 77.00p | 77.00p | 74.50p | 75.75p | 339633 |
30/12/2014 | 76.50p | 78.00p | 75.75p | 75.75p | 254856 |
29/12/2014 | 75.25p | 77.50p | 75.25p | 75.50p | 438390 |
24/12/2014 | 75.25p | 78.75p | 75.25p | 77.00p | 167073 |
23/12/2014 | 74.50p | 77.25p | 74.25p | 76.25p | 534391 |
22/12/2014 | 71.50p | 75.00p | 71.50p | 73.50p | 512534 |
19/12/2014 | 71.95p | 73.35p | 71.30p | 71.90p | 6782348 |
18/12/2014 | 71.95p | 72.35p | 70.85p | 72.25p | 722402 |
17/12/2014 | 70.75p | 72.69p | 70.75p | 71.95p | 963124 |
16/12/2014 | 71.75p | 72.10p | 70.45p | 71.50p | 1002833 |
15/12/2014 | 71.75p | 72.70p | 70.40p | 71.00p | 1223540 |
12/12/2014 | 72.00p | 75.59p | 70.15p | 73.00p | 4014887 |
11/12/2014 | 68.00p | 72.00p | 65.95p | 71.20p | 2116421 |
10/12/2014 | 67.80p | 67.80p | 66.15p | 66.15p | 1511838 |
09/12/2014 | 66.35p | 67.35p | 66.00p | 66.25p | 412442 |
08/12/2014 | 67.95p | 67.95p | 66.42p | 66.75p | 379550 |
*Close Price adjusted for both dividends and splits