Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2015 | 33.49p | 33.54p | 33.32p | 33.32p | 1298 |
06/10/2015 | 33.66p | 33.81p | 33.40p | 33.42p | 0 |
05/10/2015 | 32.92p | 33.50p | 32.92p | 33.46p | 6855 |
02/10/2015 | 33.23p | 33.23p | 32.25p | 32.55p | 7724 |
01/10/2015 | 32.81p | 32.92p | 32.62p | 32.87p | 266 |
30/09/2015 | 32.67p | 32.67p | 32.35p | 32.42p | 297 |
29/09/2015 | 32.07p | 32.17p | 32.07p | 32.10p | 180 |
28/09/2015 | 32.72p | 32.72p | 32.60p | 32.68p | 126 |
25/09/2015 | 33.17p | 33.17p | 32.90p | 32.93p | 8607 |
24/09/2015 | 32.89p | 32.89p | 31.81p | 31.81p | 171 |
23/09/2015 | 32.35p | 33.11p | 32.30p | 32.79p | 10244 |
22/09/2015 | 33.39p | 33.39p | 32.48p | 32.51p | 9574 |
21/09/2015 | 32.69p | 33.60p | 32.69p | 33.60p | 3944 |
18/09/2015 | 34.35p | 34.35p | 33.81p | 33.81p | 113 |
17/09/2015 | 34.08p | 34.21p | 32.32p | 34.21p | 0 |
16/09/2015 | 32.17p | 32.35p | 32.17p | 32.32p | 78 |
15/09/2015 | 31.22p | 31.94p | 31.22p | 31.86p | 456 |
14/09/2015 | 31.74p | 31.74p | 31.44p | 31.49p | 126 |
11/09/2015 | 32.35p | 32.35p | 31.82p | 31.83p | 861 |
10/09/2015 | 31.97p | 32.29p | 31.97p | 32.26p | 3080 |
09/09/2015 | 32.33p | 32.42p | 32.33p | 32.35p | 248 |
08/09/2015 | 31.61p | 31.68p | 31.56p | 31.65p | 1253 |
07/09/2015 | 31.16p | 31.36p | 31.16p | 31.35p | 751 |
04/09/2015 | 31.78p | 31.78p | 31.03p | 31.17p | 170 |
03/09/2015 | 31.35p | 31.86p | 31.35p | 31.95p | 386 |
02/09/2015 | 31.30p | 31.35p | 30.80p | 30.93p | 24486 |
01/09/2015 | 31.76p | 31.76p | 31.43p | 31.35p | 63 |
28/08/2015 | 32.18p | 32.36p | 32.10p | 32.36p | 2460 |
27/08/2015 | 32.24p | 32.52p | 31.96p | 32.05p | 4962 |
26/08/2015 | 32.09p | 32.33p | 31.81p | 31.91p | 16561 |
25/08/2015 | 31.34p | 32.33p | 31.27p | 32.33p | 4582 |
24/08/2015 | 31.84p | 32.45p | 30.65p | 31.27p | 10654 |
21/08/2015 | 32.01p | 32.76p | 32.01p | 32.45p | 1765 |
20/08/2015 | 33.49p | 33.49p | 32.64p | 32.74p | 95 |
19/08/2015 | 34.43p | 34.43p | 33.53p | 33.64p | 8278 |
18/08/2015 | 34.22p | 34.38p | 34.22p | 34.38p | 1106 |
17/08/2015 | 34.67p | 34.67p | 33.99p | 34.07p | 3655 |
14/08/2015 | 33.67p | 34.10p | 33.67p | 28.92p | 9317 |
13/08/2015 | 33.81p | 33.82p | 33.35p | 28.92p | 5853 |
12/08/2015 | 34.07p | 34.40p | 32.96p | 28.92p | 0 |
11/08/2015 | 34.56p | 34.56p | 33.67p | 28.92p | 3910 |
10/08/2015 | 33.47p | 34.45p | 33.47p | 28.92p | 2873 |
07/08/2015 | 35.49p | 35.49p | 33.47p | 28.92p | 96 |
06/08/2015 | 34.41p | 34.66p | 34.13p | 28.92p | 1395 |
05/08/2015 | 34.98p | 35.38p | 34.48p | 28.92p | 7277 |
04/08/2015 | 34.78p | 35.03p | 34.78p | 28.92p | 385 |
03/08/2015 | 34.63p | 35.11p | 34.63p | 28.92p | 3895 |
31/07/2015 | 34.93p | 34.93p | 34.82p | 28.92p | 1428 |
30/07/2015 | 36.82p | 36.82p | 34.97p | 28.92p | 5336 |
29/07/2015 | 36.38p | 37.38p | 36.38p | 28.92p | 1145 |
28/07/2015 | 36.00p | 36.64p | 36.00p | 28.92p | 16489 |
27/07/2015 | 37.17p | 37.35p | 35.63p | 28.92p | 0 |
24/07/2015 | 37.49p | 37.49p | 37.00p | 28.92p | 9732 |
23/07/2015 | 38.00p | 38.00p | 37.16p | 28.92p | 2704 |
22/07/2015 | 37.10p | 38.19p | 37.10p | 28.92p | 7471 |
21/07/2015 | 38.31p | 38.35p | 37.61p | 28.92p | 2949 |
20/07/2015 | 38.51p | 38.98p | 38.46p | 28.92p | 5242 |
17/07/2015 | 39.01p | 39.19p | 38.67p | 28.92p | 22485 |
16/07/2015 | 38.76p | 39.03p | 38.70p | 28.92p | 12348 |
15/07/2015 | 38.20p | 38.56p | 38.56p | 28.92p | 0 |
14/07/2015 | 38.20p | 38.56p | 38.20p | 28.92p | 100 |
13/07/2015 | 38.56p | 38.56p | 38.56p | 28.92p | 0 |
10/07/2015 | 38.56p | 38.56p | 38.56p | 28.92p | 0 |
09/07/2015 | 38.56p | 38.56p | 38.56p | 28.92p | 0 |
08/07/2015 | 37.40p | 38.66p | 33.71p | 28.92p | 0 |
07/07/2015 | 37.51p | 37.52p | 36.83p | 28.92p | 4481 |
06/07/2015 | 37.70p | 38.11p | 37.08p | 28.92p | 0 |
03/07/2015 | 38.22p | 38.22p | 38.11p | 28.92p | 275 |
02/07/2015 | 38.50p | 38.63p | 37.63p | 28.92p | 0 |
01/07/2015 | 37.20p | 37.97p | 37.20p | 28.92p | 385 |
30/06/2015 | 37.61p | 37.61p | 37.43p | 28.92p | 650 |
29/06/2015 | 37.53p | 38.00p | 37.53p | 28.92p | 2593 |
26/06/2015 | 38.89p | 38.89p | 38.59p | 28.92p | 2298 |
25/06/2015 | 38.31p | 38.85p | 38.31p | 28.92p | 8147 |
24/06/2015 | 38.80p | 38.80p | 38.12p | 28.92p | 13046 |
23/06/2015 | 38.00p | 38.68p | 38.00p | 28.92p | 38 |
22/06/2015 | 37.97p | 38.49p | 37.60p | 28.92p | 0 |
19/06/2015 | 37.71p | 37.71p | 37.60p | 28.92p | 376 |
18/06/2015 | 36.76p | 37.74p | 36.76p | 28.92p | 0 |
17/06/2015 | 37.32p | 37.35p | 37.32p | 28.92p | 3808 |
16/06/2015 | 37.40p | 37.40p | 37.34p | 28.92p | 144 |
15/06/2015 | 37.83p | 37.83p | 37.06p | 28.92p | 763 |
12/06/2015 | 38.35p | 38.51p | 37.38p | 28.92p | 0 |
11/06/2015 | 38.10p | 38.55p | 37.77p | 28.92p | 85 |
10/06/2015 | 37.28p | 37.65p | 37.28p | 28.92p | 272 |
09/06/2015 | 37.10p | 37.50p | 36.64p | 28.92p | 0 |
08/06/2015 | 37.03p | 37.50p | 37.03p | 28.92p | 2414 |
05/06/2015 | 37.99p | 37.99p | 36.45p | 28.92p | 0 |
04/06/2015 | 37.49p | 37.78p | 36.74p | 28.92p | 0 |
03/06/2015 | 37.44p | 37.76p | 37.18p | 28.92p | 5396 |
02/06/2015 | 37.39p | 37.39p | 37.29p | 28.92p | 387 |
01/06/2015 | 37.20p | 37.20p | 36.47p | 28.92p | 35 |
29/05/2015 | 37.65p | 37.65p | 37.15p | 28.92p | 62297 |
28/05/2015 | 37.01p | 37.53p | 36.98p | 28.92p | 12 |
27/05/2015 | 36.02p | 36.70p | 36.02p | 28.92p | 64 |
26/05/2015 | 35.76p | 36.32p | 35.75p | 28.92p | 141 |
22/05/2015 | 36.14p | 36.28p | 36.14p | 28.92p | 364 |
21/05/2015 | 36.40p | 36.63p | 35.83p | 28.92p | 0 |
20/05/2015 | 35.96p | 36.20p | 35.70p | 28.92p | 37239 |
19/05/2015 | 35.35p | 35.98p | 35.35p | 28.92p | 3536 |
18/05/2015 | 35.47p | 35.47p | 34.72p | 28.92p | 667 |
15/05/2015 | 35.40p | 35.56p | 35.02p | 28.92p | 1499 |
14/05/2015 | 35.10p | 35.69p | 34.69p | 28.92p | 0 |
13/05/2015 | 35.17p | 35.18p | 34.56p | 28.92p | 9964 |
12/05/2015 | 34.74p | 34.74p | 34.49p | 28.92p | 2618 |
11/05/2015 | 35.04p | 35.04p | 34.78p | 28.92p | 6578 |
08/05/2015 | 34.67p | 35.07p | 34.43p | 28.92p | 0 |
07/05/2015 | 33.01p | 34.67p | 33.01p | 28.92p | 436 |
06/05/2015 | 34.74p | 34.74p | 34.17p | 28.92p | 2390 |
05/05/2015 | 36.19p | 36.19p | 34.29p | 28.92p | 1822 |
01/05/2015 | 35.27p | 35.28p | 35.11p | 28.92p | 0 |
30/04/2015 | 34.24p | 35.29p | 34.24p | 28.92p | 1994 |
29/04/2015 | 34.13p | 34.23p | 33.73p | 28.92p | 311 |
28/04/2015 | 33.81p | 33.81p | 33.08p | 28.92p | 766 |
27/04/2015 | 33.01p | 33.67p | 33.01p | 28.92p | 4198 |
24/04/2015 | 33.42p | 33.42p | 33.10p | 28.92p | 5812 |
23/04/2015 | 33.06p | 33.21p | 32.68p | 28.92p | 94 |
22/04/2015 | 33.65p | 33.65p | 32.67p | 28.92p | 1543 |
21/04/2015 | 32.52p | 33.38p | 32.52p | 28.92p | 2444 |
20/04/2015 | 32.50p | 32.72p | 32.41p | 28.92p | 1271 |
17/04/2015 | 32.65p | 32.65p | 32.39p | 28.92p | 4657 |
16/04/2015 | 32.60p | 32.65p | 32.60p | 28.92p | 215 |
15/04/2015 | 32.50p | 32.69p | 32.19p | 28.92p | 110 |
14/04/2015 | 32.45p | 32.45p | 32.08p | 28.92p | 10355 |
13/04/2015 | 32.59p | 32.59p | 31.98p | 28.92p | 10974 |
10/04/2015 | 32.13p | 32.48p | 31.99p | 28.92p | 69884 |
09/04/2015 | 32.00p | 32.00p | 31.43p | 28.92p | 4264 |
08/04/2015 | 32.19p | 32.19p | 31.13p | 28.92p | 3678 |
07/04/2015 | 31.99p | 31.99p | 31.67p | 28.92p | 4738 |
02/04/2015 | 31.93p | 31.93p | 31.03p | 28.92p | 3057 |
01/04/2015 | 31.50p | 31.50p | 30.81p | 28.92p | 6544 |
31/03/2015 | 31.50p | 31.50p | 31.37p | 28.92p | 18258 |
30/03/2015 | 31.81p | 31.81p | 31.48p | 28.92p | 1488 |
27/03/2015 | 31.50p | 31.56p | 31.50p | 28.92p | 954 |
26/03/2015 | 32.00p | 32.00p | 31.19p | 28.92p | 411 |
25/03/2015 | 32.24p | 32.24p | 31.71p | 28.92p | 1541 |
24/03/2015 | 32.06p | 32.55p | 32.06p | 28.92p | 2597 |
23/03/2015 | 32.90p | 32.90p | 31.91p | 28.92p | 149332 |
20/03/2015 | 32.95p | 32.95p | 32.24p | 28.92p | 3458 |
19/03/2015 | 32.42p | 32.78p | 32.42p | 28.92p | 1269 |
18/03/2015 | 32.85p | 32.85p | 32.05p | 28.92p | 930 |
17/03/2015 | 32.85p | 32.85p | 32.49p | 28.92p | 150 |
16/03/2015 | 32.98p | 32.98p | 32.17p | 28.92p | 238 |
13/03/2015 | 32.74p | 32.81p | 32.31p | 28.92p | 17091 |
12/03/2015 | 32.51p | 32.85p | 32.51p | 28.92p | 24668 |
11/03/2015 | 31.50p | 32.40p | 31.50p | 28.92p | 12000000 |
10/03/2015 | 34.02p | 34.06p | 33.40p | 28.92p | 25235 |
09/03/2015 | 33.49p | 34.07p | 33.49p | 28.92p | 964 |
06/03/2015 | 33.32p | 34.01p | 33.31p | 28.92p | 0 |
05/03/2015 | 32.80p | 33.31p | 32.80p | 28.92p | 910 |
04/03/2015 | 32.24p | 32.85p | 32.24p | 28.92p | 47 |
03/03/2015 | 33.60p | 33.60p | 32.47p | 28.92p | 1340 |
02/03/2015 | 33.10p | 33.10p | 32.58p | 28.92p | 708 |
27/02/2015 | 32.81p | 33.31p | 32.81p | 28.92p | 1713 |
26/02/2015 | 33.08p | 33.24p | 32.63p | 28.92p | 0 |
25/02/2015 | 32.67p | 33.17p | 32.67p | 28.92p | 218 |
24/02/2015 | 33.27p | 33.27p | 33.19p | 28.92p | 11397 |
23/02/2015 | 33.10p | 33.29p | 32.79p | 28.92p | 112 |
20/02/2015 | 33.10p | 33.10p | 33.07p | 28.92p | 404 |
19/02/2015 | 32.35p | 33.21p | 32.35p | 28.92p | 939 |
18/02/2015 | 31.41p | 32.17p | 31.41p | 28.92p | 47 |
17/02/2015 | 31.50p | 31.69p | 31.41p | 28.92p | 1837 |
16/02/2015 | 32.06p | 32.08p | 31.75p | 28.92p | 14 |
13/02/2015 | 31.41p | 32.24p | 31.41p | 28.92p | 2835 |
12/02/2015 | 31.74p | 32.49p | 31.74p | 28.92p | 176 |
11/02/2015 | 32.00p | 32.00p | 31.48p | 28.92p | 94 |
10/02/2015 | 31.50p | 32.06p | 31.50p | 28.92p | 37 |
09/02/2015 | 31.90p | 32.03p | 31.50p | 28.92p | 8956 |
06/02/2015 | 31.74p | 32.16p | 31.74p | 28.92p | 2650 |
05/02/2015 | 32.12p | 32.18p | 31.51p | 28.92p | 1984 |
04/02/2015 | 32.11p | 32.19p | 31.70p | 28.92p | 1912 |
03/02/2015 | 32.04p | 32.28p | 31.69p | 28.92p | 0 |
02/02/2015 | 31.93p | 31.93p | 31.92p | 28.92p | 470 |
30/01/2015 | 32.29p | 32.29p | 31.99p | 28.92p | 235 |
29/01/2015 | 31.10p | 31.36p | 30.90p | 28.92p | 479 |
28/01/2015 | 31.09p | 31.64p | 30.78p | 28.92p | 0 |
27/01/2015 | 30.82p | 30.82p | 30.78p | 28.92p | 291 |
26/01/2015 | 30.20p | 30.86p | 30.20p | 28.92p | 2566 |
23/01/2015 | 30.22p | 30.70p | 30.22p | 28.92p | 1488 |
22/01/2015 | 30.48p | 30.48p | 29.78p | 28.92p | 74 |
21/01/2015 | 29.60p | 29.83p | 29.36p | 28.92p | 5069 |
20/01/2015 | 29.51p | 29.80p | 29.51p | 28.92p | 210 |
19/01/2015 | 29.70p | 29.70p | 29.67p | 28.92p | 394 |
16/01/2015 | 29.47p | 29.69p | 29.47p | 28.92p | 892 |
15/01/2015 | 29.20p | 29.47p | 29.20p | 28.92p | 646 |
14/01/2015 | 28.25p | 29.06p | 28.25p | 28.92p | 549 |
13/01/2015 | 29.15p | 29.53p | 29.15p | 28.92p | 120 |
12/01/2015 | 28.84p | 29.62p | 28.72p | 28.92p | 0 |
09/01/2015 | 28.89p | 29.10p | 28.56p | 28.92p | 0 |
08/01/2015 | 28.27p | 28.77p | 28.27p | 28.92p | 21606 |
07/01/2015 | 28.07p | 28.25p | 27.50p | 28.92p | 0 |
06/01/2015 | 27.98p | 28.45p | 27.12p | 28.92p | 0 |
05/01/2015 | 28.40p | 29.06p | 27.88p | 28.92p | 99 |
02/01/2015 | 28.55p | 28.94p | 28.28p | 28.92p | 0 |
31/12/2014 | 28.56p | 28.84p | 27.54p | 28.92p | 0 |
30/12/2014 | 28.50p | 28.91p | 28.25p | 28.92p | 0 |
29/12/2014 | 28.89p | 28.89p | 28.43p | 28.92p | 619 |
24/12/2014 | 28.13p | 28.95p | 28.13p | 28.92p | 0 |
23/12/2014 | 28.69p | 28.72p | 28.69p | 28.92p | 78 |
22/12/2014 | 28.15p | 28.69p | 28.15p | 28.92p | 3405 |
*Close Price adjusted for both dividends and splits