Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/02/2016 | 60.00p | 61.75p | 59.25p | 59.75p | 785720 |
22/02/2016 | 63.00p | 64.00p | 59.00p | 59.25p | 351744 |
19/02/2016 | 59.75p | 63.00p | 59.50p | 63.00p | 610708 |
18/02/2016 | 62.50p | 62.50p | 59.50p | 59.75p | 199237 |
17/02/2016 | 63.00p | 63.00p | 59.25p | 60.00p | 261092 |
16/02/2016 | 61.00p | 61.00p | 58.50p | 61.00p | 336271 |
15/02/2016 | 62.00p | 62.23p | 59.25p | 60.00p | 268942 |
12/02/2016 | 65.00p | 65.25p | 60.25p | 61.00p | 680998 |
11/02/2016 | 62.00p | 68.15p | 60.25p | 64.50p | 1392567 |
10/02/2016 | 59.50p | 61.75p | 58.48p | 61.75p | 201326 |
09/02/2016 | 59.00p | 61.75p | 57.25p | 59.50p | 467579 |
08/02/2016 | 55.00p | 59.00p | 53.40p | 59.00p | 258384 |
05/02/2016 | 54.00p | 55.25p | 52.25p | 54.00p | 338891 |
04/02/2016 | 56.00p | 56.25p | 53.75p | 54.00p | 354490 |
03/02/2016 | 54.00p | 55.75p | 53.50p | 55.75p | 140298 |
02/02/2016 | 54.50p | 55.50p | 53.50p | 54.00p | 162937 |
01/02/2016 | 50.50p | 55.00p | 50.18p | 55.00p | 325122 |
29/01/2016 | 50.25p | 53.00p | 49.50p | 50.00p | 313806 |
28/01/2016 | 54.00p | 54.00p | 50.00p | 50.00p | 377577 |
27/01/2016 | 51.75p | 54.00p | 51.00p | 54.00p | 240128 |
26/01/2016 | 55.00p | 56.00p | 53.25p | 54.00p | 246340 |
25/01/2016 | 54.75p | 54.75p | 53.25p | 53.25p | 107929 |
22/01/2016 | 55.00p | 55.00p | 53.25p | 53.25p | 174694 |
21/01/2016 | 55.75p | 56.01p | 52.98p | 53.25p | 652894 |
20/01/2016 | 56.00p | 56.84p | 53.50p | 54.50p | 484756 |
19/01/2016 | 59.00p | 59.50p | 56.00p | 57.00p | 212035 |
18/01/2016 | 57.00p | 60.50p | 55.00p | 57.75p | 402748 |
15/01/2016 | 57.25p | 57.25p | 54.00p | 55.00p | 660732 |
14/01/2016 | 58.00p | 58.00p | 54.00p | 54.75p | 310037 |
13/01/2016 | 61.00p | 61.25p | 58.00p | 59.00p | 259824 |
12/01/2016 | 58.00p | 61.00p | 55.81p | 61.00p | 685690 |
11/01/2016 | 59.00p | 59.00p | 56.00p | 57.00p | 169876 |
08/01/2016 | 59.00p | 59.00p | 56.00p | 58.50p | 217824 |
07/01/2016 | 59.50p | 59.50p | 55.50p | 57.00p | 196796 |
06/01/2016 | 55.25p | 59.00p | 55.25p | 58.50p | 153628 |
05/01/2016 | 56.00p | 57.00p | 54.25p | 55.50p | 225535 |
04/01/2016 | 57.00p | 57.00p | 55.25p | 55.25p | 50407 |
31/12/2015 | 56.25p | 58.03p | 56.25p | 57.00p | 4351 |
30/12/2015 | 55.75p | 57.00p | 55.25p | 55.25p | 90248 |
29/12/2015 | 58.00p | 58.75p | 56.00p | 58.75p | 303124 |
24/12/2015 | 57.50p | 57.50p | 57.00p | 57.00p | 29736 |
23/12/2015 | 57.00p | 57.75p | 55.00p | 57.13p | 467376 |
22/12/2015 | 57.25p | 58.00p | 56.35p | 57.50p | 261764 |
21/12/2015 | 57.00p | 57.00p | 55.56p | 57.00p | 25717 |
18/12/2015 | 52.00p | 58.00p | 50.25p | 56.25p | 843290 |
17/12/2015 | 51.00p | 52.00p | 50.00p | 52.00p | 168756 |
16/12/2015 | 49.00p | 51.50p | 49.00p | 50.75p | 153928 |
15/12/2015 | 52.00p | 53.00p | 49.25p | 49.50p | 363747 |
14/12/2015 | 54.75p | 55.00p | 52.50p | 53.00p | 200348 |
11/12/2015 | 53.00p | 55.00p | 52.00p | 54.00p | 243996 |
10/12/2015 | 54.00p | 54.00p | 52.75p | 53.50p | 46740 |
09/12/2015 | 54.25p | 54.25p | 51.75p | 52.25p | 83254 |
08/12/2015 | 54.25p | 54.25p | 51.50p | 53.75p | 177538 |
07/12/2015 | 53.50p | 53.75p | 52.13p | 53.75p | 332556 |
04/12/2015 | 54.00p | 54.00p | 51.75p | 52.75p | 282263 |
03/12/2015 | 53.00p | 53.25p | 50.50p | 53.00p | 313907 |
02/12/2015 | 52.75p | 53.00p | 50.46p | 53.00p | 560338 |
01/12/2015 | 49.75p | 52.75p | 49.75p | 52.00p | 899109 |
30/11/2015 | 51.50p | 52.25p | 49.75p | 51.75p | 337931 |
27/11/2015 | 49.75p | 52.00p | 49.75p | 50.75p | 354676 |
26/11/2015 | 51.75p | 51.75p | 50.25p | 51.75p | 130298 |
25/11/2015 | 49.75p | 52.75p | 49.75p | 51.50p | 344503 |
24/11/2015 | 52.75p | 52.75p | 49.75p | 50.25p | 351646 |
23/11/2015 | 52.75p | 52.75p | 49.75p | 50.25p | 412411 |
20/11/2015 | 51.75p | 51.75p | 49.25p | 49.25p | 126785 |
19/11/2015 | 50.00p | 52.25p | 50.00p | 51.00p | 116941 |
18/11/2015 | 51.50p | 52.00p | 50.00p | 51.00p | 194024 |
17/11/2015 | 48.50p | 51.68p | 48.50p | 50.00p | 124540 |
16/11/2015 | 48.50p | 51.50p | 48.50p | 50.50p | 183666 |
13/11/2015 | 49.50p | 51.00p | 49.00p | 49.50p | 279238 |
12/11/2015 | 48.25p | 50.75p | 48.25p | 50.00p | 599688 |
11/11/2015 | 52.75p | 52.75p | 49.25p | 50.50p | 185779 |
10/11/2015 | 48.50p | 53.00p | 48.50p | 50.00p | 567519 |
09/11/2015 | 51.25p | 52.72p | 48.50p | 49.25p | 489070 |
06/11/2015 | 55.25p | 55.50p | 51.50p | 53.00p | 239053 |
05/11/2015 | 55.00p | 57.25p | 53.50p | 54.75p | 109927 |
04/11/2015 | 54.00p | 55.78p | 54.00p | 55.00p | 110657 |
03/11/2015 | 54.50p | 55.50p | 54.50p | 55.00p | 78808 |
02/11/2015 | 57.75p | 57.75p | 55.06p | 56.12p | 92608 |
30/10/2015 | 57.25p | 57.50p | 55.75p | 55.75p | 177397 |
29/10/2015 | 55.25p | 57.50p | 55.00p | 56.25p | 336884 |
28/10/2015 | 56.25p | 57.50p | 56.25p | 56.50p | 179049 |
27/10/2015 | 56.25p | 57.32p | 56.00p | 56.00p | 229292 |
26/10/2015 | 59.75p | 59.75p | 56.25p | 56.25p | 196127 |
23/10/2015 | 54.50p | 58.75p | 54.50p | 58.00p | 338665 |
22/10/2015 | 55.00p | 57.50p | 54.75p | 56.75p | 238230 |
21/10/2015 | 56.00p | 57.75p | 53.50p | 56.00p | 1304283 |
20/10/2015 | 54.25p | 57.75p | 54.25p | 57.00p | 170578 |
19/10/2015 | 56.00p | 57.25p | 55.37p | 57.25p | 151563 |
16/10/2015 | 56.00p | 56.92p | 56.00p | 56.50p | 620135 |
15/10/2015 | 56.25p | 56.52p | 55.00p | 56.50p | 212371 |
14/10/2015 | 55.00p | 56.25p | 52.75p | 55.00p | 454440 |
13/10/2015 | 53.75p | 55.00p | 53.00p | 55.00p | 205149 |
12/10/2015 | 53.25p | 56.51p | 52.75p | 53.75p | 371554 |
09/10/2015 | 54.00p | 56.25p | 53.25p | 53.25p | 448051 |
08/10/2015 | 53.75p | 54.75p | 53.00p | 54.00p | 356599 |
07/10/2015 | 51.50p | 55.78p | 51.50p | 54.00p | 215374 |
06/10/2015 | 54.00p | 54.00p | 52.00p | 52.75p | 351303 |
05/10/2015 | 53.00p | 53.00p | 50.75p | 52.00p | 448494 |
02/10/2015 | 51.25p | 52.75p | 49.97p | 52.00p | 53434 |
01/10/2015 | 51.25p | 53.25p | 50.00p | 51.00p | 343012 |
30/09/2015 | 50.25p | 52.00p | 50.00p | 52.00p | 412250 |
29/09/2015 | 52.00p | 52.00p | 47.35p | 50.50p | 491656 |
28/09/2015 | 51.00p | 51.75p | 50.00p | 51.25p | 150050 |
25/09/2015 | 52.50p | 53.75p | 51.25p | 52.50p | 196140 |
24/09/2015 | 55.50p | 55.50p | 52.25p | 53.75p | 417764 |
23/09/2015 | 54.00p | 54.50p | 52.00p | 53.25p | 257649 |
22/09/2015 | 58.00p | 58.00p | 54.00p | 55.50p | 122868 |
21/09/2015 | 55.00p | 57.75p | 54.50p | 55.25p | 200825 |
18/09/2015 | 56.00p | 57.25p | 54.00p | 56.75p | 1867907 |
17/09/2015 | 55.00p | 55.50p | 52.50p | 55.50p | 174862 |
16/09/2015 | 54.00p | 54.47p | 47.00p | 53.75p | 388233 |
15/09/2015 | 50.75p | 53.75p | 50.00p | 53.75p | 764866 |
14/09/2015 | 50.00p | 50.75p | 48.72p | 50.50p | 185437 |
11/09/2015 | 50.00p | 50.00p | 49.10p | 49.50p | 48361 |
10/09/2015 | 49.50p | 49.50p | 47.62p | 49.50p | 202280 |
09/09/2015 | 48.50p | 49.75p | 48.50p | 49.75p | 115551 |
08/09/2015 | 48.75p | 49.50p | 48.75p | 49.50p | 142024 |
07/09/2015 | 49.25p | 49.50p | 48.32p | 49.50p | 57580 |
04/09/2015 | 49.25p | 49.75p | 48.57p | 49.75p | 38897 |
03/09/2015 | 50.00p | 50.00p | 48.50p | 48.50p | 187361 |
02/09/2015 | 48.50p | 50.00p | 48.50p | 49.00p | 151955 |
01/09/2015 | 48.50p | 50.50p | 48.50p | 49.00p | 492044 |
28/08/2015 | 50.50p | 50.50p | 49.00p | 49.00p | 252783 |
27/08/2015 | 48.50p | 49.50p | 48.25p | 49.00p | 345263 |
26/08/2015 | 47.25p | 49.50p | 47.25p | 48.75p | 97423 |
25/08/2015 | 48.50p | 49.06p | 47.82p | 48.50p | 146272 |
24/08/2015 | 46.00p | 50.00p | 45.50p | 48.75p | 410213 |
21/08/2015 | 48.50p | 49.00p | 47.13p | 48.50p | 169890 |
20/08/2015 | 46.50p | 49.00p | 46.25p | 49.00p | 211481 |
19/08/2015 | 48.00p | 48.00p | 46.00p | 47.25p | 107036 |
18/08/2015 | 48.00p | 48.00p | 45.50p | 45.75p | 342646 |
17/08/2015 | 45.25p | 47.50p | 45.13p | 47.25p | 64615 |
14/08/2015 | 45.00p | 47.50p | 45.00p | 46.75p | 679173 |
13/08/2015 | 48.50p | 48.50p | 45.25p | 47.75p | 153336 |
12/08/2015 | 47.00p | 48.25p | 44.75p | 48.00p | 306361 |
11/08/2015 | 45.00p | 46.31p | 45.00p | 45.25p | 263626 |
10/08/2015 | 47.00p | 47.00p | 44.75p | 44.75p | 47397 |
07/08/2015 | 45.50p | 46.50p | 45.05p | 45.75p | 158955 |
06/08/2015 | 43.75p | 44.50p | 43.75p | 44.00p | 167112 |
05/08/2015 | 44.00p | 44.00p | 43.75p | 43.75p | 12425 |
04/08/2015 | 44.00p | 45.00p | 44.00p | 45.00p | 570683 |
03/08/2015 | 43.25p | 44.00p | 41.50p | 44.00p | 19618 |
31/07/2015 | 43.75p | 44.00p | 42.75p | 43.50p | 110720 |
30/07/2015 | 44.00p | 44.25p | 42.00p | 43.00p | 392703 |
29/07/2015 | 42.00p | 43.00p | 41.75p | 42.75p | 30470 |
28/07/2015 | 43.00p | 43.50p | 41.25p | 43.50p | 148743 |
27/07/2015 | 40.25p | 42.50p | 40.00p | 42.50p | 191473 |
24/07/2015 | 42.00p | 43.50p | 37.00p | 40.25p | 1282586 |
23/07/2015 | 44.50p | 45.29p | 42.13p | 43.75p | 426442 |
22/07/2015 | 44.25p | 45.00p | 43.75p | 44.00p | 217548 |
21/07/2015 | 44.00p | 44.75p | 43.39p | 44.00p | 687089 |
20/07/2015 | 47.50p | 49.75p | 44.00p | 44.00p | 534202 |
17/07/2015 | 50.00p | 50.00p | 48.50p | 48.50p | 84039 |
16/07/2015 | 49.00p | 49.50p | 48.00p | 48.50p | 115742 |
15/07/2015 | 48.75p | 51.75p | 48.75p | 50.00p | 120266 |
14/07/2015 | 48.50p | 53.00p | 47.00p | 50.00p | 872741 |
13/07/2015 | 50.00p | 50.00p | 47.00p | 48.00p | 163403 |
10/07/2015 | 48.00p | 48.75p | 47.00p | 47.00p | 321684 |
09/07/2015 | 48.00p | 49.75p | 48.00p | 48.00p | 97811 |
08/07/2015 | 50.00p | 50.00p | 48.00p | 48.75p | 92591 |
07/07/2015 | 49.25p | 50.00p | 48.00p | 48.00p | 469745 |
06/07/2015 | 49.25p | 49.68p | 49.00p | 49.25p | 19858 |
03/07/2015 | 50.75p | 50.75p | 48.50p | 48.50p | 65337 |
02/07/2015 | 49.50p | 50.25p | 49.00p | 50.25p | 113486 |
01/07/2015 | 50.75p | 50.75p | 47.65p | 48.25p | 85930 |
30/06/2015 | 51.00p | 51.00p | 48.50p | 49.25p | 147733 |
29/06/2015 | 49.00p | 50.25p | 48.25p | 48.50p | 170180 |
26/06/2015 | 51.00p | 52.00p | 49.10p | 49.75p | 205437 |
25/06/2015 | 50.00p | 50.00p | 49.10p | 49.50p | 261607 |
24/06/2015 | 48.00p | 51.75p | 48.00p | 49.50p | 155077 |
23/06/2015 | 50.00p | 51.52p | 48.75p | 48.75p | 131942 |
22/06/2015 | 51.00p | 51.00p | 48.50p | 50.50p | 363967 |
19/06/2015 | 51.25p | 52.00p | 48.75p | 49.00p | 1670927 |
18/06/2015 | 47.50p | 51.00p | 47.50p | 51.00p | 178712 |
17/06/2015 | 48.00p | 49.50p | 48.00p | 49.50p | 195576 |
16/06/2015 | 49.00p | 50.84p | 47.75p | 49.00p | 710398 |
15/06/2015 | 49.00p | 49.25p | 47.00p | 49.00p | 827105 |
12/06/2015 | 50.00p | 50.13p | 48.49p | 49.00p | 784505 |
11/06/2015 | 51.75p | 51.75p | 48.02p | 49.75p | 1088068 |
10/06/2015 | 49.75p | 51.75p | 49.00p | 50.00p | 262281 |
09/06/2015 | 49.00p | 51.75p | 48.91p | 49.50p | 167742 |
08/06/2015 | 50.00p | 50.00p | 49.00p | 49.00p | 623276 |
05/06/2015 | 50.25p | 51.18p | 49.00p | 49.00p | 243457 |
04/06/2015 | 51.25p | 52.77p | 50.00p | 51.50p | 407562 |
03/06/2015 | 51.00p | 53.00p | 50.00p | 52.50p | 282455 |
02/06/2015 | 50.00p | 52.01p | 49.75p | 51.50p | 306374 |
01/06/2015 | 50.00p | 52.50p | 50.00p | 50.50p | 109681 |
29/05/2015 | 52.00p | 52.50p | 50.00p | 52.50p | 295446 |
28/05/2015 | 49.50p | 51.98p | 49.50p | 50.00p | 891979 |
27/05/2015 | 48.00p | 51.64p | 48.00p | 50.00p | 469342 |
26/05/2015 | 50.00p | 51.98p | 48.25p | 50.00p | 971364 |
22/05/2015 | 51.00p | 51.25p | 50.36p | 50.50p | 73644 |
21/05/2015 | 48.00p | 51.00p | 48.00p | 50.50p | 415790 |
20/05/2015 | 50.00p | 51.00p | 49.00p | 49.50p | 819934 |
19/05/2015 | 53.00p | 53.00p | 48.74p | 49.50p | 1268803 |
18/05/2015 | 52.00p | 53.00p | 50.50p | 50.50p | 339541 |
15/05/2015 | 52.00p | 52.00p | 49.50p | 50.50p | 741904 |
14/05/2015 | 51.50p | 51.50p | 49.38p | 49.50p | 172304 |
13/05/2015 | 48.50p | 50.75p | 48.50p | 49.00p | 271419 |
*Close Price adjusted for both dividends and splits