Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/05/2015 | 49.00p | 49.75p | 48.25p | 49.00p | 625441 |
11/05/2015 | 50.00p | 51.75p | 47.60p | 49.00p | 393766 |
08/05/2015 | 48.00p | 50.75p | 48.00p | 49.00p | 536055 |
07/05/2015 | 48.00p | 50.75p | 48.00p | 49.00p | 1005614 |
06/05/2015 | 48.00p | 49.50p | 48.00p | 49.25p | 1189382 |
05/05/2015 | 46.75p | 50.00p | 46.00p | 49.50p | 700369 |
01/05/2015 | 46.00p | 48.84p | 45.79p | 47.00p | 1348690 |
30/04/2015 | 45.00p | 47.25p | 45.00p | 47.00p | 869563 |
29/04/2015 | 45.00p | 48.53p | 45.00p | 47.50p | 953570 |
28/04/2015 | 46.50p | 47.75p | 46.00p | 47.25p | 559963 |
27/04/2015 | 45.00p | 47.50p | 44.50p | 47.00p | 641258 |
24/04/2015 | 45.00p | 48.00p | 45.00p | 47.50p | 1646540 |
23/04/2015 | 41.00p | 47.00p | 41.00p | 45.00p | 604732 |
22/04/2015 | 40.00p | 42.00p | 40.00p | 42.00p | 555945 |
21/04/2015 | 41.00p | 41.50p | 38.20p | 41.50p | 350959 |
20/04/2015 | 39.00p | 41.62p | 39.00p | 40.00p | 451165 |
17/04/2015 | 39.00p | 41.79p | 39.00p | 41.00p | 360618 |
16/04/2015 | 40.00p | 41.59p | 39.00p | 41.00p | 398092 |
15/04/2015 | 38.50p | 41.50p | 38.00p | 38.75p | 783463 |
14/04/2015 | 37.00p | 40.50p | 36.50p | 40.50p | 1730219 |
13/04/2015 | 39.25p | 39.25p | 37.50p | 38.25p | 1269947 |
10/04/2015 | 37.25p | 40.00p | 37.00p | 37.50p | 924929 |
09/04/2015 | 38.00p | 39.25p | 37.21p | 38.00p | 767133 |
08/04/2015 | 40.50p | 40.50p | 37.25p | 38.00p | 344486 |
07/04/2015 | 40.75p | 40.75p | 38.50p | 39.00p | 226440 |
02/04/2015 | 39.75p | 41.00p | 37.00p | 38.50p | 709005 |
01/04/2015 | 38.00p | 39.50p | 37.75p | 38.50p | 737081 |
31/03/2015 | 39.00p | 40.00p | 36.50p | 37.00p | 1131947 |
30/03/2015 | 36.00p | 38.50p | 36.00p | 37.00p | 180180 |
27/03/2015 | 37.00p | 38.37p | 36.00p | 36.00p | 236037 |
26/03/2015 | 39.50p | 39.50p | 37.50p | 37.50p | 412726 |
25/03/2015 | 37.50p | 39.75p | 35.25p | 38.50p | 172002 |
24/03/2015 | 38.00p | 40.00p | 35.75p | 35.75p | 257123 |
23/03/2015 | 38.00p | 38.00p | 36.00p | 36.00p | 191442 |
20/03/2015 | 38.00p | 38.00p | 35.00p | 36.75p | 1778561 |
19/03/2015 | 36.00p | 38.00p | 35.50p | 35.50p | 480330 |
18/03/2015 | 34.00p | 36.74p | 34.00p | 35.00p | 640269 |
17/03/2015 | 36.50p | 36.50p | 35.00p | 35.00p | 181719 |
16/03/2015 | 35.00p | 37.00p | 34.60p | 35.00p | 288338 |
13/03/2015 | 35.00p | 37.25p | 34.00p | 35.00p | 375179 |
12/03/2015 | 35.25p | 37.00p | 35.00p | 37.00p | 103228 |
11/03/2015 | 34.00p | 39.00p | 34.00p | 35.50p | 274137 |
10/03/2015 | 38.00p | 38.00p | 34.50p | 35.50p | 282244 |
09/03/2015 | 37.25p | 37.25p | 36.25p | 37.00p | 130143 |
06/03/2015 | 37.75p | 37.75p | 36.00p | 37.00p | 19543 |
05/03/2015 | 38.00p | 38.00p | 35.75p | 37.00p | 121801 |
04/03/2015 | 38.00p | 38.00p | 36.00p | 38.00p | 293605 |
03/03/2015 | 37.75p | 38.00p | 35.50p | 37.00p | 441892 |
02/03/2015 | 38.00p | 38.00p | 35.00p | 35.00p | 654701 |
27/02/2015 | 36.25p | 38.00p | 35.50p | 38.00p | 170692 |
26/02/2015 | 35.75p | 37.00p | 34.75p | 35.00p | 446432 |
25/02/2015 | 36.00p | 37.75p | 35.25p | 37.00p | 494255 |
24/02/2015 | 37.00p | 38.00p | 35.75p | 38.00p | 233293 |
23/02/2015 | 36.75p | 37.50p | 35.25p | 36.75p | 648565 |
20/02/2015 | 36.00p | 37.75p | 34.50p | 36.50p | 576382 |
19/02/2015 | 37.50p | 37.53p | 37.00p | 37.50p | 93160 |
18/02/2015 | 40.00p | 40.00p | 35.50p | 36.50p | 586470 |
17/02/2015 | 39.00p | 39.00p | 36.43p | 38.25p | 358684 |
16/02/2015 | 40.00p | 40.00p | 38.00p | 39.00p | 79729 |
13/02/2015 | 40.00p | 40.00p | 37.75p | 40.00p | 146401 |
12/02/2015 | 39.25p | 39.75p | 38.00p | 39.75p | 265340 |
11/02/2015 | 39.75p | 39.75p | 37.25p | 39.00p | 155702 |
10/02/2015 | 40.00p | 40.00p | 37.75p | 39.50p | 173671 |
09/02/2015 | 36.00p | 40.00p | 36.00p | 40.00p | 321945 |
06/02/2015 | 39.00p | 40.00p | 35.25p | 37.00p | 498998 |
05/02/2015 | 37.00p | 38.75p | 35.68p | 38.75p | 218085 |
04/02/2015 | 38.25p | 38.75p | 37.00p | 38.00p | 413946 |
03/02/2015 | 40.00p | 40.75p | 38.00p | 40.00p | 787939 |
02/02/2015 | 38.25p | 40.00p | 38.00p | 39.75p | 250476 |
30/01/2015 | 40.00p | 41.97p | 38.00p | 40.00p | 459816 |
29/01/2015 | 40.75p | 43.91p | 39.00p | 40.00p | 853612 |
28/01/2015 | 41.00p | 44.50p | 40.75p | 44.50p | 624516 |
27/01/2015 | 40.50p | 44.00p | 40.50p | 42.50p | 361765 |
26/01/2015 | 40.50p | 43.05p | 40.06p | 41.50p | 620165 |
23/01/2015 | 42.00p | 43.75p | 40.50p | 43.25p | 825731 |
22/01/2015 | 42.00p | 45.00p | 41.50p | 44.75p | 1010803 |
21/01/2015 | 44.00p | 44.36p | 42.25p | 43.50p | 1200830 |
20/01/2015 | 42.00p | 45.00p | 40.00p | 43.00p | 2716221 |
19/01/2015 | 45.25p | 47.00p | 40.00p | 40.25p | 1308654 |
16/01/2015 | 40.25p | 47.00p | 38.70p | 47.00p | 953670 |
15/01/2015 | 38.75p | 40.00p | 36.69p | 40.00p | 1145125 |
14/01/2015 | 37.00p | 39.18p | 36.00p | 36.00p | 1024581 |
13/01/2015 | 38.50p | 40.00p | 37.50p | 39.00p | 356583 |
12/01/2015 | 36.50p | 38.75p | 36.50p | 37.00p | 202968 |
09/01/2015 | 39.00p | 39.50p | 36.75p | 38.00p | 856912 |
08/01/2015 | 36.00p | 39.00p | 36.00p | 37.75p | 953758 |
07/01/2015 | 35.00p | 36.25p | 34.50p | 35.50p | 647367 |
06/01/2015 | 32.00p | 35.75p | 32.00p | 33.50p | 967178 |
05/01/2015 | 31.00p | 35.00p | 30.85p | 32.50p | 676271 |
02/01/2015 | 31.00p | 33.00p | 30.00p | 33.00p | 393002 |
31/12/2014 | 29.50p | 32.06p | 29.50p | 31.50p | 374053 |
30/12/2014 | 26.00p | 29.75p | 26.00p | 29.75p | 221956 |
29/12/2014 | 27.50p | 29.25p | 26.25p | 27.25p | 885092 |
24/12/2014 | 25.25p | 27.50p | 25.25p | 26.75p | 170236 |
23/12/2014 | 26.00p | 27.50p | 25.50p | 26.00p | 359165 |
22/12/2014 | 26.50p | 29.00p | 17.73p | 28.00p | 19098056 |
19/12/2014 | 28.50p | 28.75p | 26.19p | 26.50p | 13182099 |
18/12/2014 | 26.00p | 28.25p | 25.00p | 28.00p | 1427253 |
17/12/2014 | 24.25p | 25.00p | 23.00p | 24.00p | 1132313 |
16/12/2014 | 25.00p | 26.25p | 24.09p | 24.75p | 1046312 |
15/12/2014 | 29.00p | 29.00p | 25.00p | 25.25p | 906881 |
12/12/2014 | 30.00p | 31.25p | 27.75p | 28.25p | 494924 |
11/12/2014 | 30.00p | 31.75p | 29.75p | 30.00p | 364736 |
10/12/2014 | 33.50p | 34.40p | 30.00p | 31.50p | 602243 |
09/12/2014 | 32.00p | 34.25p | 30.50p | 33.00p | 1007313 |
08/12/2014 | 33.00p | 33.25p | 30.25p | 32.00p | 759058 |
05/12/2014 | 34.00p | 34.68p | 32.75p | 32.75p | 864416 |
04/12/2014 | 35.75p | 36.00p | 34.25p | 34.75p | 73553 |
03/12/2014 | 33.00p | 35.50p | 33.00p | 35.50p | 244845 |
02/12/2014 | 35.00p | 35.44p | 32.00p | 34.25p | 2524022 |
01/12/2014 | 34.00p | 34.25p | 32.29p | 34.00p | 425671 |
28/11/2014 | 34.00p | 35.00p | 32.50p | 35.00p | 324619 |
27/11/2014 | 33.50p | 35.00p | 33.00p | 33.75p | 188709 |
26/11/2014 | 35.50p | 35.50p | 33.25p | 34.75p | 382964 |
25/11/2014 | 32.50p | 35.50p | 32.50p | 33.75p | 2672854 |
24/11/2014 | 36.50p | 36.50p | 32.50p | 33.00p | 437705 |
21/11/2014 | 33.50p | 36.50p | 33.50p | 36.25p | 600539 |
20/11/2014 | 35.25p | 36.56p | 33.25p | 34.50p | 401323 |
19/11/2014 | 35.50p | 38.53p | 35.00p | 35.75p | 615451 |
18/11/2014 | 32.00p | 35.50p | 32.00p | 35.50p | 1374521 |
17/11/2014 | 32.25p | 34.02p | 32.00p | 32.25p | 760648 |
14/11/2014 | 31.25p | 34.25p | 31.25p | 32.00p | 679060 |
13/11/2014 | 33.00p | 34.00p | 31.75p | 33.50p | 367386 |
12/11/2014 | 34.50p | 34.50p | 31.75p | 33.50p | 881673 |
11/11/2014 | 33.25p | 34.50p | 31.75p | 31.75p | 564498 |
10/11/2014 | 35.00p | 37.75p | 33.25p | 34.00p | 1061550 |
07/11/2014 | 35.00p | 36.50p | 35.00p | 35.00p | 1026386 |
06/11/2014 | 36.25p | 38.01p | 35.25p | 36.00p | 610596 |
05/11/2014 | 39.00p | 39.40p | 35.50p | 38.50p | 514125 |
04/11/2014 | 37.00p | 38.50p | 36.75p | 37.00p | 710209 |
03/11/2014 | 39.00p | 39.75p | 37.25p | 38.00p | 865050 |
31/10/2014 | 39.00p | 40.15p | 37.50p | 38.00p | 662434 |
30/10/2014 | 40.50p | 40.50p | 37.50p | 38.75p | 564843 |
29/10/2014 | 39.00p | 40.75p | 37.25p | 40.00p | 429675 |
28/10/2014 | 36.75p | 39.00p | 36.75p | 37.75p | 804405 |
27/10/2014 | 38.25p | 38.73p | 36.00p | 37.00p | 589753 |
24/10/2014 | 37.00p | 40.60p | 36.00p | 37.75p | 383822 |
23/10/2014 | 37.00p | 38.37p | 36.50p | 37.50p | 1235993 |
22/10/2014 | 39.00p | 39.00p | 37.25p | 37.50p | 297635 |
21/10/2014 | 36.75p | 39.50p | 36.00p | 37.00p | 512972 |
20/10/2014 | 40.50p | 43.02p | 36.50p | 36.50p | 1079229 |
17/10/2014 | 40.25p | 41.75p | 39.25p | 39.75p | 657326 |
16/10/2014 | 37.00p | 41.75p | 36.98p | 41.00p | 983626 |
15/10/2014 | 39.00p | 39.00p | 35.50p | 38.50p | 1277889 |
14/10/2014 | 39.00p | 40.25p | 37.25p | 38.50p | 901092 |
13/10/2014 | 40.00p | 40.00p | 38.25p | 39.25p | 1563311 |
10/10/2014 | 44.00p | 44.00p | 38.00p | 38.00p | 1842136 |
09/10/2014 | 45.50p | 47.73p | 43.75p | 44.00p | 542935 |
08/10/2014 | 49.00p | 49.00p | 44.25p | 44.25p | 441037 |
07/10/2014 | 48.00p | 48.50p | 46.75p | 48.50p | 658624 |
06/10/2014 | 46.00p | 50.00p | 46.00p | 48.00p | 857663 |
03/10/2014 | 48.25p | 49.25p | 46.00p | 46.50p | 427126 |
02/10/2014 | 48.25p | 51.00p | 48.25p | 48.25p | 380413 |
01/10/2014 | 53.50p | 53.50p | 48.20p | 50.00p | 953950 |
30/09/2014 | 52.25p | 55.31p | 51.50p | 51.50p | 781063 |
29/09/2014 | 56.00p | 56.00p | 52.25p | 52.75p | 659196 |
26/09/2014 | 54.00p | 56.40p | 52.25p | 53.25p | 1373462 |
25/09/2014 | 53.50p | 55.50p | 52.75p | 54.00p | 956622 |
24/09/2014 | 53.50p | 57.00p | 51.00p | 53.50p | 967508 |
23/09/2014 | 50.75p | 54.75p | 50.00p | 51.25p | 1006928 |
22/09/2014 | 53.25p | 56.00p | 52.75p | 53.50p | 643809 |
19/09/2014 | 56.00p | 59.75p | 53.25p | 53.25p | 19150042 |
18/09/2014 | 60.00p | 60.00p | 56.50p | 57.00p | 2755155 |
17/09/2014 | 60.00p | 60.25p | 55.12p | 57.50p | 2260490 |
16/09/2014 | 60.00p | 62.61p | 58.25p | 58.25p | 606379 |
15/09/2014 | 67.00p | 67.00p | 58.50p | 61.00p | 1992726 |
12/09/2014 | 67.00p | 71.50p | 64.25p | 71.50p | 583228 |
11/09/2014 | 64.00p | 67.00p | 63.25p | 67.00p | 300863 |
10/09/2014 | 65.25p | 65.50p | 63.38p | 65.00p | 546610 |
09/09/2014 | 64.00p | 65.25p | 63.00p | 64.50p | 214563 |
08/09/2014 | 67.75p | 68.00p | 64.00p | 64.50p | 407098 |
05/09/2014 | 65.75p | 66.25p | 64.00p | 65.50p | 539101 |
04/09/2014 | 66.25p | 68.65p | 65.63p | 66.75p | 195493 |
03/09/2014 | 67.50p | 69.25p | 66.50p | 67.25p | 302501 |
02/09/2014 | 67.75p | 68.75p | 67.00p | 68.75p | 234074 |
01/09/2014 | 70.00p | 70.00p | 67.75p | 68.75p | 107506 |
29/08/2014 | 68.00p | 70.00p | 67.00p | 70.00p | 711910 |
28/08/2014 | 69.25p | 69.25p | 67.60p | 67.75p | 222008 |
27/08/2014 | 67.50p | 69.00p | 67.50p | 68.50p | 125715 |
26/08/2014 | 70.00p | 70.00p | 68.00p | 68.50p | 212657 |
22/08/2014 | 69.50p | 69.50p | 67.75p | 69.00p | 735648 |
21/08/2014 | 67.25p | 69.58p | 66.50p | 68.00p | 456588 |
20/08/2014 | 69.50p | 70.00p | 67.00p | 68.25p | 246771 |
19/08/2014 | 70.25p | 70.25p | 68.00p | 68.75p | 381035 |
18/08/2014 | 73.00p | 73.00p | 68.25p | 69.50p | 235100 |
15/08/2014 | 72.00p | 74.54p | 70.00p | 70.00p | 422941 |
14/08/2014 | 72.00p | 74.25p | 70.00p | 72.75p | 533871 |
13/08/2014 | 69.00p | 71.75p | 68.00p | 69.75p | 487299 |
12/08/2014 | 72.00p | 72.00p | 68.25p | 69.00p | 228312 |
11/08/2014 | 68.00p | 69.50p | 68.00p | 69.00p | 98038 |
08/08/2014 | 67.75p | 68.75p | 67.50p | 67.50p | 66624 |
07/08/2014 | 71.75p | 71.75p | 68.75p | 69.00p | 770830 |
06/08/2014 | 70.25p | 70.75p | 67.50p | 69.00p | 895657 |
05/08/2014 | 72.00p | 73.00p | 68.00p | 68.50p | 392325 |
04/08/2014 | 71.75p | 72.75p | 69.75p | 72.00p | 506662 |
01/08/2014 | 72.75p | 72.75p | 69.25p | 70.25p | 698378 |
31/07/2014 | 71.75p | 72.75p | 69.50p | 70.25p | 890182 |
30/07/2014 | 72.25p | 72.25p | 69.50p | 69.75p | 165473 |
29/07/2014 | 72.25p | 72.25p | 71.50p | 72.00p | 1019862 |
28/07/2014 | 73.00p | 73.00p | 71.00p | 71.75p | 568789 |
*Close Price adjusted for both dividends and splits