Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/09/2015 | 51.38p | 51.55p | 51.02p | 51.38p | 42000 |
18/09/2015 | 51.38p | 51.38p | 51.38p | 51.38p | 0 |
17/09/2015 | 51.38p | 51.50p | 51.38p | 51.38p | 2026764 |
16/09/2015 | 51.38p | 51.59p | 51.38p | 51.38p | 25725 |
15/09/2015 | 51.38p | 51.58p | 51.10p | 51.38p | 169969 |
14/09/2015 | 51.25p | 51.58p | 51.00p | 51.38p | 289406 |
11/09/2015 | 51.38p | 51.38p | 50.97p | 51.25p | 61895 |
10/09/2015 | 51.50p | 51.50p | 51.00p | 51.38p | 122824 |
09/09/2015 | 50.50p | 51.50p | 50.50p | 51.50p | 720370 |
08/09/2015 | 50.25p | 51.00p | 50.00p | 50.50p | 350690 |
07/09/2015 | 50.75p | 51.41p | 49.74p | 50.25p | 435101 |
04/09/2015 | 48.88p | 50.75p | 48.88p | 50.00p | 866678 |
03/09/2015 | 48.63p | 49.22p | 48.63p | 48.88p | 6163600 |
02/09/2015 | 48.63p | 49.00p | 48.33p | 49.00p | 201636 |
01/09/2015 | 48.63p | 49.20p | 48.00p | 48.63p | 3631649 |
28/08/2015 | 48.50p | 49.25p | 48.00p | 48.50p | 1593736 |
27/08/2015 | 48.50p | 48.50p | 48.37p | 48.50p | 41110 |
26/08/2015 | 48.63p | 48.73p | 48.00p | 48.37p | 691992 |
25/08/2015 | 48.50p | 49.00p | 48.00p | 48.25p | 114439 |
24/08/2015 | 50.50p | 50.50p | 48.00p | 48.50p | 654414 |
21/08/2015 | 51.00p | 51.00p | 49.78p | 50.50p | 138538 |
20/08/2015 | 51.00p | 51.56p | 50.30p | 51.00p | 25481 |
19/08/2015 | 51.00p | 52.75p | 51.00p | 51.00p | 39245 |
18/08/2015 | 51.00p | 51.95p | 50.00p | 51.00p | 224718 |
17/08/2015 | 50.75p | 52.00p | 50.00p | 51.00p | 1138328 |
14/08/2015 | 51.25p | 52.25p | 50.00p | 50.75p | 488017 |
13/08/2015 | 49.63p | 52.00p | 49.63p | 51.25p | 310263 |
12/08/2015 | 49.25p | 50.50p | 48.99p | 49.63p | 374259 |
11/08/2015 | 49.25p | 49.70p | 48.70p | 49.50p | 458272 |
10/08/2015 | 49.25p | 49.53p | 48.00p | 49.25p | 290732 |
07/08/2015 | 49.50p | 49.90p | 48.55p | 49.25p | 504423 |
06/08/2015 | 49.00p | 50.20p | 48.50p | 49.50p | 792974 |
05/08/2015 | 47.62p | 50.04p | 47.62p | 49.50p | 329772 |
04/08/2015 | 46.50p | 48.50p | 46.50p | 47.62p | 673357 |
03/08/2015 | 45.50p | 47.00p | 45.50p | 46.50p | 447939 |
31/07/2015 | 45.50p | 46.51p | 45.50p | 45.50p | 5096660 |
30/07/2015 | 45.50p | 45.90p | 45.50p | 45.50p | 46600 |
29/07/2015 | 45.50p | 45.50p | 45.00p | 45.50p | 500000 |
28/07/2015 | 45.25p | 46.00p | 45.00p | 45.50p | 328395 |
27/07/2015 | 45.25p | 45.90p | 44.55p | 45.25p | 91824 |
24/07/2015 | 45.25p | 45.29p | 45.25p | 45.25p | 265 |
23/07/2015 | 45.25p | 45.90p | 44.50p | 45.25p | 64176 |
22/07/2015 | 45.50p | 46.00p | 44.50p | 45.25p | 325393 |
21/07/2015 | 45.50p | 46.20p | 44.80p | 45.50p | 543553 |
20/07/2015 | 45.50p | 46.50p | 44.80p | 45.50p | 47883 |
17/07/2015 | 45.50p | 46.20p | 44.80p | 45.50p | 69953 |
16/07/2015 | 45.50p | 46.20p | 44.80p | 45.50p | 96535 |
15/07/2015 | 45.50p | 46.00p | 44.80p | 45.50p | 236095 |
14/07/2015 | 45.50p | 46.20p | 44.55p | 46.00p | 209843 |
13/07/2015 | 45.50p | 46.13p | 44.80p | 45.50p | 111985 |
10/07/2015 | 45.50p | 46.13p | 44.50p | 45.50p | 66886 |
09/07/2015 | 45.50p | 45.55p | 44.50p | 45.50p | 56419 |
08/07/2015 | 45.50p | 46.50p | 44.50p | 45.75p | 125542 |
07/07/2015 | 45.50p | 46.00p | 45.50p | 45.50p | 0 |
06/07/2015 | 45.50p | 46.50p | 45.50p | 46.00p | 376166 |
03/07/2015 | 45.50p | 46.13p | 45.50p | 45.50p | 162000 |
02/07/2015 | 45.50p | 46.50p | 45.50p | 45.50p | 16938 |
01/07/2015 | 45.50p | 46.50p | 44.50p | 45.50p | 79246 |
30/06/2015 | 45.50p | 46.37p | 45.50p | 45.50p | 46200 |
29/06/2015 | 45.50p | 46.25p | 45.50p | 45.50p | 246319 |
26/06/2015 | 45.25p | 46.50p | 45.00p | 45.50p | 741375 |
25/06/2015 | 45.25p | 46.25p | 44.78p | 45.25p | 132442 |
24/06/2015 | 45.50p | 46.40p | 44.94p | 45.25p | 81301 |
23/06/2015 | 45.75p | 46.50p | 45.75p | 45.75p | 42000 |
22/06/2015 | 45.50p | 46.50p | 44.50p | 45.50p | 177300 |
19/06/2015 | 45.25p | 46.20p | 45.25p | 45.50p | 116033 |
18/06/2015 | 45.25p | 46.20p | 44.10p | 45.25p | 21724 |
17/06/2015 | 45.25p | 46.50p | 45.25p | 45.25p | 182197 |
16/06/2015 | 45.75p | 46.20p | 44.50p | 45.25p | 55826 |
15/06/2015 | 45.88p | 46.50p | 45.15p | 45.75p | 267685 |
12/06/2015 | 45.88p | 46.50p | 45.88p | 45.88p | 56969 |
11/06/2015 | 45.75p | 46.50p | 45.75p | 45.88p | 93718 |
10/06/2015 | 46.25p | 46.50p | 45.75p | 45.75p | 133635 |
09/06/2015 | 47.25p | 47.50p | 46.00p | 46.00p | 346093 |
08/06/2015 | 47.50p | 48.00p | 46.85p | 47.25p | 486077 |
05/06/2015 | 47.50p | 48.97p | 47.00p | 47.50p | 350991 |
04/06/2015 | 49.00p | 49.00p | 47.00p | 47.50p | 218124 |
03/06/2015 | 49.25p | 49.25p | 48.50p | 49.25p | 50000 |
02/06/2015 | 49.75p | 49.94p | 48.50p | 49.25p | 87343 |
01/06/2015 | 49.75p | 50.08p | 49.00p | 49.75p | 127494 |
29/05/2015 | 50.25p | 51.45p | 41.00p | 49.75p | 126257 |
28/05/2015 | 50.25p | 51.45p | 49.38p | 50.25p | 304139 |
27/05/2015 | 50.25p | 51.25p | 49.63p | 50.25p | 124653 |
26/05/2015 | 49.50p | 51.00p | 49.50p | 49.75p | 522206 |
22/05/2015 | 49.00p | 49.98p | 48.00p | 48.00p | 226465 |
21/05/2015 | 49.00p | 49.50p | 49.00p | 49.00p | 254653 |
20/05/2015 | 49.00p | 49.48p | 49.00p | 49.00p | 61292 |
19/05/2015 | 48.88p | 49.50p | 48.75p | 49.00p | 990244 |
18/05/2015 | 48.88p | 49.25p | 48.88p | 48.88p | 219687 |
15/05/2015 | 48.75p | 49.50p | 48.70p | 48.88p | 676592 |
14/05/2015 | 47.75p | 49.50p | 47.75p | 48.75p | 784692 |
13/05/2015 | 46.50p | 48.50p | 46.50p | 47.75p | 803722 |
12/05/2015 | 46.50p | 47.04p | 46.00p | 47.00p | 719406 |
11/05/2015 | 46.00p | 46.50p | 46.00p | 46.50p | 1750 |
08/05/2015 | 46.00p | 47.00p | 46.00p | 46.00p | 151408 |
07/05/2015 | 45.25p | 46.50p | 45.25p | 46.00p | 146494 |
06/05/2015 | 45.25p | 46.00p | 45.18p | 46.00p | 348318 |
05/05/2015 | 44.75p | 46.00p | 44.75p | 45.50p | 2057601 |
01/05/2015 | 44.75p | 46.00p | 44.75p | 44.75p | 615994 |
30/04/2015 | 44.25p | 46.00p | 44.25p | 44.75p | 815651 |
29/04/2015 | 44.50p | 45.50p | 44.25p | 44.25p | 1359672 |
28/04/2015 | 44.00p | 44.94p | 43.75p | 44.50p | 1965110 |
27/04/2015 | 43.50p | 44.00p | 43.50p | 44.00p | 200586 |
24/04/2015 | 43.25p | 44.00p | 43.18p | 43.25p | 1243257 |
23/04/2015 | 43.25p | 44.00p | 42.50p | 43.25p | 1966156 |
22/04/2015 | 43.25p | 43.63p | 43.25p | 43.25p | 373506 |
21/04/2015 | 43.00p | 43.63p | 43.00p | 43.25p | 668924 |
20/04/2015 | 43.00p | 43.50p | 43.00p | 43.00p | 107757 |
17/04/2015 | 43.00p | 43.50p | 43.00p | 43.00p | 113500 |
16/04/2015 | 43.25p | 43.50p | 42.50p | 43.00p | 314354 |
15/04/2015 | 43.25p | 44.00p | 43.20p | 43.25p | 193222 |
14/04/2015 | 43.25p | 44.00p | 43.25p | 43.25p | 22065 |
13/04/2015 | 43.00p | 44.00p | 43.00p | 43.25p | 363120 |
10/04/2015 | 42.25p | 44.00p | 42.25p | 43.00p | 1195000 |
09/04/2015 | 42.25p | 43.50p | 42.25p | 42.25p | 802960 |
08/04/2015 | 42.00p | 43.00p | 42.00p | 42.25p | 444556 |
07/04/2015 | 42.00p | 42.73p | 42.00p | 42.00p | 460358 |
02/04/2015 | 42.00p | 42.75p | 41.55p | 42.00p | 31414 |
01/04/2015 | 42.00p | 42.70p | 42.00p | 42.00p | 1177026 |
31/03/2015 | 42.00p | 43.00p | 41.25p | 42.00p | 145746 |
30/03/2015 | 42.00p | 42.70p | 41.00p | 42.00p | 6210752 |
27/03/2015 | 42.00p | 42.10p | 41.50p | 42.00p | 389000 |
26/03/2015 | 42.00p | 42.10p | 42.00p | 42.00p | 271944 |
25/03/2015 | 42.00p | 42.10p | 42.00p | 42.00p | 30000 |
24/03/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 412802 |
23/03/2015 | 42.00p | 42.70p | 42.00p | 42.00p | 1039046 |
20/03/2015 | 42.00p | 42.50p | 41.50p | 42.00p | 446444 |
19/03/2015 | 42.00p | 42.50p | 42.00p | 42.00p | 824466 |
18/03/2015 | 42.00p | 43.00p | 42.00p | 42.00p | 118000 |
17/03/2015 | 42.00p | 42.50p | 41.10p | 42.00p | 1340362 |
16/03/2015 | 42.00p | 43.00p | 41.00p | 42.00p | 558307 |
13/03/2015 | 42.00p | 42.50p | 41.25p | 42.00p | 615234 |
12/03/2015 | 42.25p | 42.50p | 41.50p | 42.00p | 523097 |
11/03/2015 | 42.25p | 42.85p | 41.75p | 42.25p | 299980 |
10/03/2015 | 43.00p | 43.49p | 42.00p | 42.25p | 105136 |
09/03/2015 | 43.00p | 43.50p | 42.00p | 43.00p | 1000000 |
06/03/2015 | 43.00p | 43.50p | 43.00p | 43.00p | 255541 |
05/03/2015 | 43.00p | 44.00p | 42.50p | 43.00p | 406878 |
04/03/2015 | 43.00p | 44.00p | 42.85p | 43.00p | 1270141 |
03/03/2015 | 43.00p | 43.00p | 42.76p | 43.00p | 44755 |
02/03/2015 | 43.00p | 44.00p | 42.76p | 43.00p | 4404660 |
27/02/2015 | 43.00p | 44.00p | 43.00p | 43.00p | 876120 |
26/02/2015 | 43.00p | 44.00p | 43.00p | 43.00p | 632018 |
25/02/2015 | 43.00p | 44.00p | 43.00p | 43.50p | 267308 |
24/02/2015 | 42.75p | 44.00p | 42.00p | 43.00p | 135110 |
23/02/2015 | 42.25p | 43.50p | 41.50p | 42.75p | 206000 |
20/02/2015 | 42.50p | 43.50p | 42.25p | 42.25p | 337603 |
19/02/2015 | 42.25p | 43.08p | 41.87p | 42.50p | 490783 |
18/02/2015 | 43.50p | 44.50p | 42.00p | 42.25p | 546313 |
17/02/2015 | 43.50p | 44.50p | 42.00p | 43.00p | 274181 |
16/02/2015 | 43.50p | 44.40p | 43.50p | 43.50p | 31484 |
13/02/2015 | 43.50p | 44.40p | 42.50p | 43.50p | 83222 |
12/02/2015 | 43.50p | 44.50p | 42.50p | 43.50p | 200600 |
11/02/2015 | 43.25p | 44.00p | 43.00p | 43.50p | 501528 |
10/02/2015 | 43.00p | 44.00p | 43.00p | 43.25p | 3075186 |
09/02/2015 | 43.00p | 43.28p | 43.00p | 43.00p | 11320 |
06/02/2015 | 41.75p | 44.00p | 41.75p | 43.00p | 149609 |
05/02/2015 | 41.75p | 43.00p | 41.45p | 41.75p | 442527 |
04/02/2015 | 41.50p | 43.00p | 41.45p | 42.50p | 1110360 |
03/02/2015 | 41.37p | 42.50p | 40.77p | 42.00p | 251063 |
02/02/2015 | 40.13p | 42.00p | 40.00p | 41.25p | 637279 |
30/01/2015 | 40.13p | 41.00p | 40.00p | 40.13p | 127221 |
29/01/2015 | 40.13p | 41.00p | 40.00p | 40.13p | 1000193 |
28/01/2015 | 40.13p | 40.25p | 39.51p | 40.13p | 178300 |
27/01/2015 | 40.13p | 41.00p | 39.50p | 40.13p | 1296284 |
26/01/2015 | 40.13p | 41.00p | 40.00p | 40.13p | 118410 |
23/01/2015 | 39.88p | 40.37p | 39.69p | 40.13p | 632218 |
22/01/2015 | 39.88p | 40.45p | 39.25p | 39.88p | 2126936 |
21/01/2015 | 39.75p | 40.25p | 39.21p | 39.88p | 141850 |
20/01/2015 | 39.75p | 40.27p | 39.00p | 39.75p | 528736 |
19/01/2015 | 39.75p | 40.30p | 39.03p | 39.75p | 63943 |
16/01/2015 | 40.25p | 40.29p | 39.00p | 39.75p | 124331 |
15/01/2015 | 40.13p | 40.36p | 39.75p | 40.00p | 2433463 |
14/01/2015 | 39.88p | 40.30p | 39.60p | 40.13p | 508408 |
13/01/2015 | 40.38p | 41.50p | 39.75p | 39.75p | 589868 |
12/01/2015 | 40.50p | 40.63p | 40.10p | 40.63p | 200001 |
09/01/2015 | 40.50p | 41.00p | 40.00p | 40.75p | 1205720 |
08/01/2015 | 40.50p | 41.00p | 39.25p | 40.50p | 718320 |
07/01/2015 | 40.75p | 41.40p | 39.63p | 40.50p | 415187 |
06/01/2015 | 40.50p | 41.75p | 39.50p | 40.75p | 641823 |
05/01/2015 | 40.50p | 42.00p | 39.75p | 40.50p | 68137 |
02/01/2015 | 40.25p | 41.50p | 40.25p | 40.50p | 80000 |
31/12/2014 | 40.25p | 40.75p | 40.25p | 40.25p | 100000 |
30/12/2014 | 39.25p | 40.50p | 39.25p | 40.25p | 221316 |
29/12/2014 | 39.25p | 40.00p | 39.00p | 39.00p | 55518 |
24/12/2014 | 39.25p | 40.00p | 39.25p | 39.25p | 113650 |
23/12/2014 | 39.25p | 40.00p | 39.25p | 39.25p | 250000 |
22/12/2014 | 39.38p | 39.75p | 39.00p | 39.25p | 250631 |
19/12/2014 | 38.50p | 39.75p | 38.50p | 39.75p | 2278700 |
18/12/2014 | 38.50p | 39.50p | 38.00p | 38.50p | 1651000 |
17/12/2014 | 39.00p | 39.50p | 38.00p | 38.25p | 191961 |
16/12/2014 | 39.00p | 39.00p | 38.00p | 39.00p | 115000 |
15/12/2014 | 39.50p | 39.75p | 39.25p | 39.25p | 9925 |
12/12/2014 | 39.75p | 40.50p | 39.00p | 39.50p | 896604 |
11/12/2014 | 39.75p | 40.00p | 39.22p | 39.75p | 2182000 |
10/12/2014 | 39.75p | 39.85p | 39.00p | 39.75p | 44232 |
09/12/2014 | 39.75p | 39.85p | 39.30p | 39.75p | 159831 |
08/12/2014 | 39.75p | 39.85p | 39.00p | 39.75p | 314521 |
05/12/2014 | 38.62p | 40.50p | 38.62p | 39.75p | 1237350 |
04/12/2014 | 38.50p | 39.50p | 38.50p | 38.62p | 60000 |
*Close Price adjusted for both dividends and splits