Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2015 | 54.00p | 54.00p | 53.49p | 53.42p | 2123 |
06/10/2015 | 53.96p | 54.30p | 53.67p | 53.90p | 538 |
05/10/2015 | 51.90p | 53.74p | 51.90p | 53.10p | 8771 |
02/10/2015 | 53.05p | 53.05p | 51.42p | 51.42p | 1192 |
01/10/2015 | 52.99p | 52.99p | 51.14p | 51.17p | 4961 |
30/09/2015 | 51.44p | 51.56p | 51.44p | 51.44p | 324 |
29/09/2015 | 50.51p | 50.51p | 49.61p | 50.37p | 0 |
28/09/2015 | 51.10p | 51.10p | 50.21p | 50.27p | 1238 |
25/09/2015 | 49.76p | 50.69p | 49.76p | 50.70p | 17965 |
24/09/2015 | 51.44p | 51.44p | 49.74p | 49.88p | 1561 |
23/09/2015 | 50.01p | 50.63p | 50.01p | 50.50p | 1435 |
22/09/2015 | 51.38p | 51.38p | 50.01p | 50.19p | 1412 |
21/09/2015 | 50.15p | 50.84p | 50.15p | 50.71p | 16905 |
18/09/2015 | 50.20p | 50.22p | 50.03p | 50.03p | 3493 |
17/09/2015 | 50.51p | 50.51p | 50.22p | 50.30p | 854 |
16/09/2015 | 49.31p | 49.92p | 49.31p | 49.88p | 3222 |
15/09/2015 | 49.97p | 49.97p | 49.10p | 49.13p | 19906 |
14/09/2015 | 49.90p | 49.90p | 49.50p | 49.52p | 6727 |
11/09/2015 | 50.71p | 50.93p | 49.79p | 50.13p | 3585 |
10/09/2015 | 51.22p | 51.38p | 50.65p | 50.66p | 41430 |
09/09/2015 | 51.05p | 51.54p | 51.05p | 51.31p | 22014 |
08/09/2015 | 50.68p | 50.83p | 50.51p | 50.61p | 765 |
07/09/2015 | 50.64p | 50.64p | 50.29p | 50.33p | 640 |
04/09/2015 | 52.00p | 52.00p | 50.64p | 50.73p | 886 |
03/09/2015 | 51.20p | 51.53p | 50.49p | 51.33p | 0 |
02/09/2015 | 51.00p | 51.00p | 49.76p | 50.49p | 32784 |
01/09/2015 | 50.71p | 51.29p | 49.90p | 50.01p | 1073 |
28/08/2015 | 52.74p | 52.74p | 51.29p | 51.29p | 528 |
27/08/2015 | 51.80p | 51.81p | 51.77p | 51.81p | 122 |
26/08/2015 | 51.80p | 51.80p | 50.78p | 51.05p | 62914 |
25/08/2015 | 50.72p | 52.81p | 50.59p | 51.98p | 13967 |
24/08/2015 | 52.71p | 53.68p | 50.49p | 50.59p | 9653 |
21/08/2015 | 54.15p | 54.29p | 53.56p | 53.68p | 53 |
20/08/2015 | 54.74p | 54.74p | 54.38p | 54.38p | 100 |
19/08/2015 | 55.60p | 55.60p | 54.73p | 54.67p | 7731 |
18/08/2015 | 55.29p | 55.53p | 55.05p | 55.53p | 2997 |
17/08/2015 | 56.00p | 56.00p | 55.05p | 55.05p | 2694 |
14/08/2015 | 56.00p | 56.00p | 54.73p | 63.07p | 3720 |
13/08/2015 | 56.00p | 56.00p | 54.96p | 63.07p | 2006 |
12/08/2015 | 55.66p | 56.01p | 54.76p | 63.07p | 9390 |
11/08/2015 | 56.20p | 56.20p | 55.78p | 63.07p | 8475 |
10/08/2015 | 55.90p | 56.16p | 55.90p | 63.07p | 1603 |
07/08/2015 | 55.25p | 56.30p | 55.25p | 63.07p | 6212 |
06/08/2015 | 56.00p | 56.00p | 55.32p | 63.07p | 2176 |
05/08/2015 | 55.25p | 55.33p | 55.18p | 63.07p | 3068 |
04/08/2015 | 54.80p | 55.28p | 54.47p | 63.07p | 445 |
03/08/2015 | 53.85p | 54.42p | 53.85p | 63.07p | 3879 |
31/07/2015 | 53.62p | 53.85p | 53.62p | 63.07p | 12423 |
30/07/2015 | 53.76p | 53.76p | 53.59p | 63.07p | 859 |
29/07/2015 | 53.51p | 53.55p | 53.35p | 63.07p | 11317 |
28/07/2015 | 52.51p | 53.29p | 52.51p | 63.07p | 2064 |
27/07/2015 | 54.29p | 54.29p | 52.63p | 63.07p | 0 |
24/07/2015 | 54.90p | 54.90p | 52.67p | 63.07p | 0 |
23/07/2015 | 53.05p | 53.31p | 52.53p | 63.07p | 0 |
22/07/2015 | 54.01p | 54.24p | 52.98p | 63.07p | 10378 |
21/07/2015 | 54.58p | 54.58p | 54.08p | 63.07p | 11082 |
20/07/2015 | 56.56p | 56.56p | 54.28p | 63.07p | 986 |
17/07/2015 | 53.42p | 54.55p | 53.42p | 63.07p | 2076 |
16/07/2015 | 53.51p | 53.87p | 53.51p | 63.07p | 1044 |
15/07/2015 | 53.80p | 53.80p | 53.29p | 63.07p | 1717 |
14/07/2015 | 53.94p | 53.94p | 53.52p | 63.07p | 2050 |
13/07/2015 | 52.22p | 53.60p | 52.22p | 63.07p | 3774 |
10/07/2015 | 51.85p | 52.50p | 51.85p | 63.07p | 7657 |
09/07/2015 | 51.20p | 51.48p | 51.20p | 63.07p | 3037 |
08/07/2015 | 50.40p | 50.99p | 50.40p | 63.07p | 227 |
07/07/2015 | 50.51p | 51.17p | 50.37p | 63.07p | 18257 |
06/07/2015 | 51.49p | 51.49p | 50.58p | 63.07p | 6183 |
03/07/2015 | 52.51p | 52.51p | 51.00p | 63.07p | 19666 |
02/07/2015 | 51.05p | 51.40p | 50.89p | 63.07p | 9466 |
01/07/2015 | 51.01p | 51.55p | 50.92p | 63.07p | 2563 |
30/06/2015 | 51.31p | 51.31p | 50.93p | 63.07p | 132 |
29/06/2015 | 51.71p | 51.87p | 50.81p | 63.07p | 7468 |
26/06/2015 | 51.80p | 52.20p | 51.51p | 63.07p | 5686 |
25/06/2015 | 50.71p | 51.63p | 49.45p | 63.07p | 12987 |
24/06/2015 | 52.15p | 52.15p | 51.53p | 63.07p | 3619 |
23/06/2015 | 52.51p | 52.51p | 51.64p | 63.07p | 5387 |
22/06/2015 | 51.00p | 51.73p | 51.00p | 63.07p | 2052 |
19/06/2015 | 51.25p | 51.25p | 50.70p | 63.07p | 5663 |
18/06/2015 | 50.26p | 51.02p | 49.95p | 63.07p | 0 |
17/06/2015 | 51.89p | 51.89p | 50.27p | 63.07p | 760 |
16/06/2015 | 51.60p | 51.65p | 51.60p | 63.07p | 1214 |
15/06/2015 | 51.51p | 51.86p | 51.51p | 63.07p | 4354 |
12/06/2015 | 53.28p | 53.28p | 51.83p | 63.07p | 0 |
11/06/2015 | 52.00p | 52.60p | 52.00p | 63.07p | 600 |
10/06/2015 | 52.64p | 52.64p | 51.74p | 63.07p | 19 |
09/06/2015 | 51.51p | 52.20p | 51.51p | 63.07p | 622 |
08/06/2015 | 52.94p | 52.94p | 51.86p | 63.07p | 8844 |
05/06/2015 | 53.10p | 53.10p | 52.39p | 63.07p | 1542 |
04/06/2015 | 53.49p | 56.20p | 52.64p | 63.07p | 0 |
03/06/2015 | 54.00p | 54.06p | 53.35p | 63.07p | 4013 |
02/06/2015 | 54.42p | 55.63p | 54.03p | 63.07p | 0 |
01/06/2015 | 56.74p | 56.74p | 55.04p | 63.07p | 0 |
29/05/2015 | 54.71p | 55.04p | 54.71p | 63.07p | 1039 |
28/05/2015 | 54.96p | 55.04p | 54.94p | 63.07p | 1479 |
27/05/2015 | 53.90p | 54.56p | 53.90p | 63.07p | 9184 |
26/05/2015 | 55.64p | 55.64p | 53.92p | 63.07p | 0 |
22/05/2015 | 55.53p | 55.53p | 54.47p | 63.07p | 0 |
21/05/2015 | 55.51p | 55.51p | 54.99p | 63.07p | 652 |
20/05/2015 | 56.74p | 56.74p | 55.50p | 63.07p | 2941 |
19/05/2015 | 55.27p | 56.62p | 55.27p | 63.07p | 674 |
18/05/2015 | 56.25p | 56.25p | 55.11p | 63.07p | 8293 |
15/05/2015 | 54.51p | 56.19p | 54.51p | 63.07p | 1761 |
14/05/2015 | 55.00p | 55.83p | 55.00p | 63.07p | 8816 |
13/05/2015 | 55.00p | 55.33p | 55.00p | 63.07p | 314 |
12/05/2015 | 54.12p | 54.38p | 53.92p | 63.07p | 8118 |
11/05/2015 | 56.45p | 56.45p | 54.82p | 63.07p | 7064 |
08/05/2015 | 53.74p | 55.61p | 53.74p | 63.07p | 2161 |
07/05/2015 | 55.00p | 55.00p | 53.56p | 63.07p | 4918 |
06/05/2015 | 57.51p | 57.51p | 55.13p | 63.07p | 819 |
05/05/2015 | 58.97p | 58.97p | 56.65p | 63.07p | 1232 |
01/05/2015 | 57.23p | 57.23p | 56.94p | 63.07p | 0 |
30/04/2015 | 57.45p | 57.45p | 57.22p | 63.07p | 6545 |
29/04/2015 | 58.51p | 58.92p | 57.42p | 63.07p | 0 |
28/04/2015 | 60.42p | 60.42p | 58.04p | 63.07p | 961 |
27/04/2015 | 62.40p | 62.40p | 61.73p | 63.07p | 2027 |
24/04/2015 | 62.51p | 62.51p | 61.47p | 63.07p | 2638 |
23/04/2015 | 62.51p | 62.51p | 61.47p | 63.07p | 0 |
22/04/2015 | 63.00p | 63.00p | 61.65p | 63.07p | 2833 |
21/04/2015 | 63.80p | 63.80p | 62.53p | 63.07p | 8618 |
20/04/2015 | 62.25p | 63.19p | 62.25p | 63.07p | 1142 |
17/04/2015 | 62.85p | 63.26p | 62.73p | 63.07p | 16466 |
16/04/2015 | 63.51p | 63.51p | 63.38p | 63.07p | 122 |
15/04/2015 | 65.00p | 65.00p | 63.25p | 63.07p | 4665 |
14/04/2015 | 64.71p | 64.85p | 63.88p | 63.07p | 0 |
13/04/2015 | 65.00p | 65.46p | 64.04p | 63.07p | 0 |
10/04/2015 | 64.65p | 65.07p | 64.44p | 63.07p | 0 |
09/04/2015 | 63.06p | 64.65p | 63.06p | 63.07p | 716 |
08/04/2015 | 63.51p | 64.24p | 63.21p | 63.07p | 12661 |
07/04/2015 | 62.60p | 64.13p | 62.60p | 63.07p | 4803 |
02/04/2015 | 63.00p | 63.20p | 62.62p | 63.07p | 0 |
01/04/2015 | 61.97p | 62.74p | 61.97p | 63.07p | 1416 |
31/03/2015 | 63.60p | 63.60p | 62.50p | 63.07p | 2198 |
30/03/2015 | 63.60p | 64.15p | 63.52p | 63.07p | 0 |
27/03/2015 | 64.00p | 64.00p | 63.13p | 63.07p | 1928 |
26/03/2015 | 64.60p | 64.60p | 63.13p | 63.07p | 57188 |
25/03/2015 | 64.60p | 64.66p | 64.23p | 63.07p | 6627 |
24/03/2015 | 66.00p | 66.00p | 64.84p | 63.07p | 3487 |
23/03/2015 | 64.45p | 65.61p | 64.45p | 63.07p | 95730 |
20/03/2015 | 64.05p | 65.74p | 64.05p | 63.07p | 14063 |
19/03/2015 | 64.11p | 65.26p | 64.11p | 63.07p | 1684 |
18/03/2015 | 64.40p | 64.51p | 64.19p | 63.07p | 1038 |
17/03/2015 | 63.08p | 64.37p | 63.08p | 63.07p | 8206 |
16/03/2015 | 63.94p | 64.48p | 63.94p | 63.07p | 2498 |
13/03/2015 | 63.25p | 63.81p | 63.25p | 63.07p | 632 |
12/03/2015 | 61.20p | 62.26p | 61.20p | 63.07p | 14287 |
11/03/2015 | 61.10p | 61.91p | 61.10p | 63.07p | 3969 |
10/03/2015 | 61.94p | 61.94p | 60.78p | 63.07p | 0 |
09/03/2015 | 62.40p | 62.40p | 61.01p | 63.07p | 10220 |
06/03/2015 | 61.74p | 63.38p | 61.74p | 63.07p | 94 |
05/03/2015 | 61.54p | 63.03p | 61.54p | 63.07p | 0 |
04/03/2015 | 61.25p | 62.04p | 61.25p | 63.07p | -2830 |
03/03/2015 | 62.48p | 62.48p | 61.50p | 63.07p | 2239 |
02/03/2015 | 61.78p | 62.01p | 61.78p | 63.07p | 1035 |
27/02/2015 | 62.72p | 62.72p | 61.39p | 63.07p | 3802 |
26/02/2015 | 62.64p | 62.64p | 62.51p | 63.07p | 1250 |
25/02/2015 | 62.47p | 62.72p | 62.24p | 63.07p | 8880 |
24/02/2015 | 62.15p | 62.21p | 62.00p | 63.07p | 3161 |
23/02/2015 | 62.51p | 62.51p | 61.72p | 63.07p | 8890 |
20/02/2015 | 61.71p | 61.97p | 60.92p | 63.07p | 0 |
19/02/2015 | 61.90p | 61.90p | 61.38p | 63.07p | 6116 |
18/02/2015 | 61.54p | 62.49p | 61.23p | 63.07p | 0 |
17/02/2015 | 62.40p | 62.40p | 60.95p | 63.07p | 1048 |
16/02/2015 | 63.23p | 63.23p | 61.76p | 63.07p | 8988 |
13/02/2015 | 62.60p | 62.68p | 62.23p | 63.07p | 19108 |
12/02/2015 | 62.10p | 62.87p | 62.10p | 63.07p | 0 |
11/02/2015 | 61.00p | 62.38p | 61.00p | 63.07p | 657 |
10/02/2015 | 61.31p | 62.31p | 61.31p | 63.07p | 6006 |
09/02/2015 | 62.53p | 62.53p | 61.39p | 63.07p | 1234 |
06/02/2015 | 64.90p | 65.21p | 61.75p | 63.07p | 0 |
05/02/2015 | 65.00p | 65.00p | 63.92p | 63.07p | 314 |
04/02/2015 | 65.00p | 65.00p | 64.08p | 63.07p | 7030 |
03/02/2015 | 64.00p | 64.71p | 64.00p | 63.07p | 3820 |
02/02/2015 | 65.90p | 65.90p | 63.80p | 63.07p | 0 |
30/01/2015 | 63.51p | 63.95p | 63.51p | 63.07p | 1428 |
29/01/2015 | 61.47p | 63.35p | 61.47p | 63.07p | 528 |
28/01/2015 | 61.00p | 62.92p | 61.00p | 63.07p | 17217 |
27/01/2015 | 63.20p | 63.40p | 62.27p | 63.07p | 0 |
26/01/2015 | 63.10p | 63.14p | 62.41p | 63.07p | 0 |
23/01/2015 | 59.38p | 62.68p | 59.38p | 63.07p | 6062 |
22/01/2015 | 60.51p | 60.59p | 60.17p | 63.07p | 312 |
21/01/2015 | 58.01p | 61.25p | 58.01p | 63.07p | 6966 |
20/01/2015 | 60.87p | 61.49p | 60.87p | 63.07p | 314 |
19/01/2015 | 60.58p | 60.90p | 60.17p | 63.07p | 694 |
16/01/2015 | 59.81p | 60.49p | 59.66p | 63.07p | 3003 |
15/01/2015 | 59.26p | 59.78p | 59.26p | 63.07p | 2750 |
14/01/2015 | 60.15p | 60.15p | 59.73p | 63.07p | 1844 |
13/01/2015 | 61.00p | 61.00p | 59.94p | 63.07p | 5656 |
12/01/2015 | 58.17p | 59.51p | 57.99p | 63.07p | 0 |
09/01/2015 | 57.82p | 58.30p | 57.82p | 63.07p | 2854 |
08/01/2015 | 56.53p | 57.77p | 56.53p | 63.07p | 3329 |
07/01/2015 | 56.51p | 57.08p | 56.10p | 63.07p | 0 |
06/01/2015 | 57.49p | 57.49p | 56.07p | 63.07p | 0 |
05/01/2015 | 57.51p | 57.51p | 56.68p | 63.07p | 624 |
02/01/2015 | 56.22p | 57.72p | 56.22p | 63.07p | 0 |
31/12/2014 | 56.99p | 57.19p | 56.71p | 63.07p | 0 |
30/12/2014 | 56.13p | 56.82p | 56.13p | 63.07p | 235 |
29/12/2014 | 56.97p | 56.97p | 56.57p | 63.07p | 14457 |
24/12/2014 | 56.69p | 57.26p | 56.67p | 63.07p | 0 |
23/12/2014 | 55.54p | 56.67p | 55.54p | 63.07p | 2503 |
22/12/2014 | 54.71p | 55.49p | 54.71p | 63.07p | 1827 |
*Close Price adjusted for both dividends and splits