Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2015 | 27.68p | 28.33p | 27.54p | 28.05p | 0 |
06/10/2015 | 27.65p | 27.72p | 27.37p | 27.54p | 649 |
05/10/2015 | 26.95p | 27.54p | 26.95p | 27.51p | 270 |
02/10/2015 | 26.26p | 26.92p | 26.23p | 26.90p | 0 |
01/10/2015 | 26.55p | 26.55p | 25.91p | 26.23p | 0 |
30/09/2015 | 26.14p | 26.43p | 25.76p | 26.43p | 0 |
29/09/2015 | 25.76p | 25.98p | 25.47p | 25.76p | 123 |
28/09/2015 | 26.11p | 26.16p | 25.47p | 25.47p | 2815 |
25/09/2015 | 26.00p | 26.07p | 25.81p | 26.07p | 6581 |
24/09/2015 | 26.29p | 26.29p | 25.61p | 25.61p | 16940 |
23/09/2015 | 26.24p | 26.49p | 26.14p | 26.49p | 8673 |
22/09/2015 | 27.08p | 27.08p | 26.08p | 26.45p | 6189 |
21/09/2015 | 27.33p | 27.75p | 26.72p | 27.03p | 0 |
18/09/2015 | 27.42p | 27.77p | 27.17p | 27.17p | 0 |
17/09/2015 | 27.45p | 27.77p | 27.40p | 27.77p | 0 |
16/09/2015 | 27.40p | 27.55p | 27.19p | 27.40p | 0 |
15/09/2015 | 26.90p | 27.19p | 26.90p | 27.19p | 42 |
14/09/2015 | 27.26p | 27.45p | 26.88p | 27.23p | 0 |
11/09/2015 | 27.40p | 27.40p | 27.04p | 27.04p | 4892 |
10/09/2015 | 27.23p | 27.29p | 27.23p | 27.23p | 1294 |
09/09/2015 | 28.08p | 28.08p | 27.74p | 27.74p | 67 |
08/09/2015 | 27.51p | 27.71p | 27.17p | 27.51p | 1210 |
07/09/2015 | 27.85p | 27.85p | 27.17p | 27.17p | 0 |
04/09/2015 | 28.45p | 28.45p | 27.23p | 27.53p | 0 |
03/09/2015 | 28.23p | 28.47p | 27.93p | 28.16p | 0 |
02/09/2015 | 28.38p | 28.40p | 27.69p | 28.11p | 0 |
01/09/2015 | 28.82p | 29.39p | 27.70p | 27.92p | 3225 |
28/08/2015 | 29.77p | 29.85p | 29.02p | 29.39p | 0 |
27/08/2015 | 29.03p | 29.74p | 28.74p | 29.43p | 0 |
26/08/2015 | 28.80p | 29.14p | 28.49p | 28.80p | 0 |
25/08/2015 | 28.43p | 29.04p | 28.33p | 28.75p | 21087 |
24/08/2015 | 28.83p | 29.26p | 27.41p | 27.69p | 43540 |
21/08/2015 | 29.55p | 29.63p | 28.90p | 29.26p | 7255 |
20/08/2015 | 30.13p | 30.13p | 29.60p | 29.70p | 6666 |
19/08/2015 | 30.61p | 30.61p | 29.65p | 29.93p | 9595 |
18/08/2015 | 30.50p | 30.60p | 30.20p | 30.50p | 2141 |
17/08/2015 | 30.60p | 30.60p | 30.30p | 30.60p | 0 |
14/08/2015 | 30.89p | 31.01p | 30.12p | 37.92p | 0 |
13/08/2015 | 31.24p | 31.37p | 30.51p | 37.92p | 0 |
12/08/2015 | 31.34p | 32.11p | 30.68p | 37.92p | 8063 |
11/08/2015 | 32.22p | 32.22p | 31.23p | 37.92p | 0 |
10/08/2015 | 31.79p | 32.12p | 31.70p | 37.92p | 0 |
07/08/2015 | 32.00p | 32.00p | 31.58p | 37.92p | 266 |
06/08/2015 | 31.83p | 32.01p | 31.70p | 37.92p | 9682 |
05/08/2015 | 31.82p | 32.01p | 31.52p | 37.92p | 2261 |
04/08/2015 | 31.77p | 31.77p | 31.55p | 37.92p | 872 |
03/08/2015 | 31.57p | 31.92p | 31.52p | 37.92p | 0 |
31/07/2015 | 31.70p | 31.70p | 31.39p | 37.92p | 10298 |
30/07/2015 | 31.90p | 31.90p | 31.58p | 37.92p | 0 |
29/07/2015 | 31.90p | 31.90p | 31.44p | 37.92p | 958 |
28/07/2015 | 31.35p | 31.78p | 31.35p | 37.92p | 10968 |
27/07/2015 | 31.49p | 31.61p | 31.06p | 37.92p | 3467 |
24/07/2015 | 32.17p | 32.17p | 31.47p | 37.92p | 1231 |
23/07/2015 | 32.25p | 32.25p | 31.91p | 37.92p | 1682 |
22/07/2015 | 32.04p | 32.04p | 31.77p | 37.92p | 5060 |
21/07/2015 | 32.59p | 32.59p | 31.98p | 37.92p | 14855 |
20/07/2015 | 32.72p | 32.83p | 32.40p | 37.92p | 0 |
17/07/2015 | 32.69p | 32.69p | 32.27p | 37.92p | 0 |
16/07/2015 | 32.22p | 32.67p | 32.05p | 37.92p | 0 |
15/07/2015 | 32.10p | 32.28p | 31.84p | 37.92p | 0 |
14/07/2015 | 32.26p | 32.28p | 31.96p | 37.92p | 72 |
13/07/2015 | 31.96p | 32.10p | 31.96p | 37.92p | 3643 |
10/07/2015 | 31.31p | 31.74p | 31.28p | 37.92p | 3775 |
09/07/2015 | 30.33p | 30.76p | 30.23p | 37.92p | 0 |
08/07/2015 | 29.95p | 30.28p | 29.82p | 37.92p | 0 |
07/07/2015 | 30.48p | 30.71p | 29.60p | 37.92p | 0 |
06/07/2015 | 30.61p | 30.61p | 30.20p | 37.92p | 29946 |
03/07/2015 | 31.46p | 31.52p | 30.89p | 37.92p | 0 |
02/07/2015 | 31.57p | 31.71p | 31.50p | 37.92p | 4843 |
01/07/2015 | 31.03p | 31.34p | 30.77p | 37.92p | 0 |
30/06/2015 | 30.78p | 30.93p | 30.63p | 37.92p | 4749 |
29/06/2015 | 30.42p | 30.98p | 30.42p | 37.92p | 5603 |
26/06/2015 | 31.83p | 32.06p | 31.83p | 37.92p | 1536 |
25/06/2015 | 32.02p | 32.02p | 31.50p | 37.92p | 29935 |
24/06/2015 | 32.72p | 32.72p | 31.66p | 37.92p | 10775 |
23/06/2015 | 32.58p | 32.61p | 32.26p | 37.92p | 112 |
22/06/2015 | 32.03p | 32.46p | 32.00p | 37.92p | 6979 |
19/06/2015 | 31.89p | 31.89p | 31.51p | 37.92p | 37928 |
18/06/2015 | 31.48p | 31.76p | 31.38p | 37.92p | 0 |
17/06/2015 | 31.60p | 31.87p | 31.28p | 37.92p | 0 |
16/06/2015 | 30.75p | 31.40p | 30.75p | 37.92p | 39230 |
15/06/2015 | 31.77p | 31.81p | 30.88p | 37.92p | 6166 |
12/06/2015 | 32.49p | 32.49p | 31.81p | 37.92p | 4669 |
11/06/2015 | 32.78p | 32.78p | 32.08p | 37.92p | 441 |
10/06/2015 | 32.69p | 33.44p | 32.69p | 37.92p | 15000 |
09/06/2015 | 33.37p | 33.37p | 32.61p | 37.92p | 1143 |
08/06/2015 | 33.53p | 33.53p | 32.88p | 37.92p | 0 |
05/06/2015 | 33.94p | 34.05p | 33.20p | 37.92p | 377 |
04/06/2015 | 34.13p | 34.13p | 34.13p | 37.92p | 0 |
03/06/2015 | 33.38p | 34.17p | 33.38p | 37.92p | 69216 |
02/06/2015 | 34.73p | 34.73p | 34.11p | 37.92p | 840 |
01/06/2015 | 34.79p | 34.80p | 34.38p | 37.92p | 258 |
29/05/2015 | 35.26p | 35.26p | 34.61p | 37.92p | 2732 |
28/05/2015 | 35.40p | 35.40p | 34.88p | 37.92p | 12106 |
27/05/2015 | 35.51p | 35.69p | 34.97p | 37.92p | 0 |
26/05/2015 | 35.79p | 36.14p | 34.67p | 37.92p | 9209 |
22/05/2015 | 36.23p | 36.23p | 35.97p | 37.92p | 351 |
21/05/2015 | 36.51p | 36.60p | 36.13p | 37.92p | 1520 |
20/05/2015 | 35.83p | 36.11p | 35.83p | 37.92p | 3092 |
19/05/2015 | 36.24p | 36.58p | 36.24p | 37.92p | 234 |
18/05/2015 | 35.89p | 36.36p | 35.89p | 37.92p | 388 |
15/05/2015 | 36.04p | 36.04p | 35.17p | 37.92p | 853 |
14/05/2015 | 35.72p | 35.72p | 35.72p | 37.92p | 0 |
13/05/2015 | 37.06p | 37.06p | 35.41p | 37.92p | 2057 |
12/05/2015 | 36.62p | 36.94p | 36.61p | 37.92p | 4245 |
11/05/2015 | 36.86p | 37.16p | 36.80p | 37.92p | 210 |
08/05/2015 | 36.84p | 36.89p | 36.22p | 37.92p | 5509 |
07/05/2015 | 35.90p | 36.65p | 35.90p | 37.92p | 244 |
06/05/2015 | 36.23p | 36.23p | 35.47p | 37.92p | 757 |
05/05/2015 | 36.85p | 36.85p | 35.63p | 37.92p | 618 |
01/05/2015 | 35.54p | 35.54p | 35.54p | 37.92p | 0 |
30/04/2015 | 35.72p | 35.72p | 35.38p | 37.92p | 6372 |
29/04/2015 | 36.71p | 36.71p | 35.42p | 37.92p | 84 |
28/04/2015 | 37.72p | 37.72p | 36.34p | 37.92p | 774 |
27/04/2015 | 37.56p | 37.74p | 37.56p | 37.92p | 1734 |
24/04/2015 | 38.00p | 38.00p | 37.22p | 37.92p | 1462 |
23/04/2015 | 38.42p | 38.42p | 37.55p | 37.92p | 5670 |
22/04/2015 | 39.22p | 39.22p | 38.32p | 37.92p | 1513 |
21/04/2015 | 40.23p | 40.23p | 39.24p | 37.92p | 181 |
20/04/2015 | 40.42p | 40.76p | 39.94p | 37.92p | 5881 |
17/04/2015 | 40.96p | 40.96p | 40.29p | 37.92p | 11936 |
16/04/2015 | 41.20p | 41.20p | 40.81p | 37.92p | 219 |
15/04/2015 | 41.50p | 41.50p | 40.42p | 37.92p | 7966 |
14/04/2015 | 42.10p | 42.10p | 41.27p | 37.92p | 72 |
13/04/2015 | 42.26p | 42.87p | 42.19p | 37.92p | 0 |
10/04/2015 | 41.85p | 42.62p | 41.85p | 37.92p | 31 |
09/04/2015 | 42.56p | 42.56p | 41.53p | 37.92p | 0 |
08/04/2015 | 42.15p | 42.47p | 42.06p | 37.92p | 1008 |
07/04/2015 | 41.94p | 42.50p | 41.94p | 37.92p | 463 |
02/04/2015 | 41.92p | 42.04p | 41.72p | 37.92p | 921 |
01/04/2015 | 41.00p | 41.90p | 41.00p | 37.92p | -835 |
31/03/2015 | 41.03p | 41.19p | 41.03p | 37.92p | 835 |
30/03/2015 | 40.51p | 41.14p | 40.51p | 37.92p | 2542 |
27/03/2015 | 41.00p | 41.00p | 40.90p | 37.92p | 312 |
26/03/2015 | 41.17p | 41.51p | 40.92p | 37.92p | 1906 |
25/03/2015 | 41.78p | 41.98p | 41.53p | 37.92p | 63664 |
24/03/2015 | 42.35p | 42.41p | 41.72p | 37.92p | 4600 |
23/03/2015 | 41.89p | 42.55p | 41.89p | 37.92p | 140 |
20/03/2015 | 41.53p | 41.99p | 41.51p | 37.92p | 85914 |
19/03/2015 | 41.08p | 41.78p | 41.08p | 37.92p | 445 |
18/03/2015 | 40.92p | 41.28p | 40.68p | 37.92p | 17402 |
17/03/2015 | 41.38p | 41.39p | 40.84p | 37.92p | 7062 |
16/03/2015 | 40.96p | 41.54p | 40.96p | 37.92p | 120 |
13/03/2015 | 41.01p | 41.52p | 41.01p | 37.92p | 14201 |
12/03/2015 | 40.53p | 41.10p | 40.53p | 37.92p | 6018 |
11/03/2015 | 40.16p | 40.74p | 40.16p | 37.92p | 252 |
10/03/2015 | 40.76p | 40.76p | 39.88p | 37.92p | 52 |
09/03/2015 | 40.78p | 40.78p | 40.62p | 37.92p | 420 |
06/03/2015 | 40.53p | 40.83p | 40.53p | 37.92p | 2010 |
05/03/2015 | 39.35p | 40.40p | 39.35p | 37.92p | 740 |
04/03/2015 | 39.46p | 39.46p | 39.19p | 37.92p | 476 |
03/03/2015 | 39.38p | 39.70p | 39.38p | 37.92p | 1141 |
02/03/2015 | 39.33p | 39.63p | 39.17p | 37.92p | 769 |
27/02/2015 | 38.86p | 39.52p | 38.75p | 37.92p | 10807 |
26/02/2015 | 38.85p | 38.86p | 38.78p | 37.92p | 235 |
25/02/2015 | 38.74p | 39.19p | 38.74p | 37.92p | 119 |
24/02/2015 | 38.16p | 38.78p | 38.16p | 37.92p | 248 |
23/02/2015 | 38.11p | 38.49p | 37.90p | 37.92p | 0 |
20/02/2015 | 38.04p | 38.09p | 37.88p | 37.92p | 3057 |
19/02/2015 | 38.54p | 38.54p | 37.60p | 37.92p | 4992 |
18/02/2015 | 38.57p | 38.57p | 38.17p | 37.92p | 154 |
17/02/2015 | 38.26p | 38.64p | 38.06p | 37.92p | 0 |
16/02/2015 | 38.51p | 38.85p | 38.10p | 37.92p | 0 |
13/02/2015 | 38.35p | 38.52p | 38.35p | 37.92p | 1746 |
12/02/2015 | 38.01p | 38.53p | 37.80p | 37.92p | 0 |
11/02/2015 | 38.04p | 38.04p | 37.66p | 37.92p | 56 |
10/02/2015 | 38.01p | 38.11p | 38.01p | 37.92p | 21 |
09/02/2015 | 37.47p | 38.01p | 37.47p | 37.92p | 364 |
06/02/2015 | 37.97p | 38.31p | 37.60p | 37.92p | 0 |
05/02/2015 | 38.82p | 38.82p | 37.77p | 37.92p | 200 |
04/02/2015 | 38.81p | 39.06p | 38.00p | 37.92p | 0 |
03/02/2015 | 37.87p | 39.19p | 37.87p | 37.92p | 4730 |
02/02/2015 | 37.96p | 38.05p | 37.71p | 37.92p | 821 |
30/01/2015 | 38.18p | 38.18p | 37.62p | 37.92p | 1148 |
29/01/2015 | 38.22p | 38.22p | 37.35p | 37.92p | 264 |
28/01/2015 | 39.03p | 39.03p | 37.65p | 37.92p | 14020 |
27/01/2015 | 39.26p | 39.26p | 38.78p | 37.92p | 10342 |
26/01/2015 | 39.17p | 39.67p | 39.04p | 37.92p | 860 |
23/01/2015 | 38.81p | 39.12p | 38.81p | 37.92p | 11536 |
22/01/2015 | 37.85p | 38.65p | 37.85p | 37.92p | 78 |
21/01/2015 | 37.78p | 37.78p | 37.16p | 37.92p | 1153 |
20/01/2015 | 37.90p | 37.90p | 37.50p | 37.92p | 90 |
19/01/2015 | 37.50p | 37.64p | 37.27p | 37.92p | 5441 |
16/01/2015 | 36.85p | 37.60p | 36.85p | 37.92p | 725 |
15/01/2015 | 36.53p | 37.03p | 36.53p | 37.92p | 5406 |
14/01/2015 | 37.10p | 37.10p | 36.03p | 37.92p | 8041 |
13/01/2015 | 36.74p | 37.34p | 36.74p | 37.92p | 1445 |
12/01/2015 | 36.95p | 37.47p | 36.35p | 37.92p | 0 |
09/01/2015 | 37.51p | 37.51p | 37.06p | 37.92p | 2778 |
08/01/2015 | 36.79p | 37.40p | 36.79p | 37.92p | 2466 |
07/01/2015 | 36.53p | 36.80p | 36.26p | 37.92p | 683 |
06/01/2015 | 37.12p | 37.12p | 37.12p | 37.92p | 0 |
05/01/2015 | 38.20p | 38.20p | 36.72p | 37.92p | 1009 |
02/01/2015 | 37.47p | 38.02p | 37.47p | 37.92p | 190 |
31/12/2014 | 37.08p | 37.08p | 37.08p | 37.92p | 0 |
30/12/2014 | 37.45p | 37.45p | 37.07p | 37.92p | 456 |
29/12/2014 | 37.42p | 37.53p | 37.11p | 37.92p | 1550 |
24/12/2014 | 37.46p | 37.46p | 37.46p | 37.92p | 0 |
23/12/2014 | 37.58p | 37.58p | 37.46p | 37.92p | 44 |
22/12/2014 | 37.13p | 37.38p | 37.13p | 37.92p | 1634 |
*Close Price adjusted for both dividends and splits