Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2015 | 56.75p | 56.84p | 56.00p | 56.75p | 20449 |
15/06/2015 | 57.75p | 57.75p | 56.00p | 56.75p | 43349 |
12/06/2015 | 58.25p | 58.25p | 57.00p | 57.75p | 17906 |
11/06/2015 | 58.63p | 58.63p | 57.75p | 58.25p | 20676 |
10/06/2015 | 58.63p | 59.06p | 58.04p | 58.63p | 20139 |
09/06/2015 | 58.63p | 59.06p | 57.75p | 58.63p | 14700 |
08/06/2015 | 58.63p | 59.06p | 58.04p | 58.63p | 19358 |
05/06/2015 | 58.63p | 58.63p | 58.04p | 58.63p | 5797 |
04/06/2015 | 58.38p | 59.06p | 58.00p | 58.63p | 21000 |
03/06/2015 | 58.38p | 58.38p | 57.96p | 58.38p | 13939 |
02/06/2015 | 59.00p | 59.00p | 58.50p | 59.00p | 20158 |
01/06/2015 | 58.75p | 59.00p | 58.38p | 59.00p | 23852 |
29/05/2015 | 57.88p | 58.75p | 57.88p | 58.63p | 73188 |
28/05/2015 | 58.13p | 58.13p | 57.75p | 57.88p | 7100 |
27/05/2015 | 57.88p | 58.13p | 57.38p | 58.13p | 8664 |
26/05/2015 | 57.88p | 57.88p | 57.35p | 57.88p | 196931 |
22/05/2015 | 57.88p | 57.88p | 57.25p | 57.88p | 11404 |
21/05/2015 | 57.88p | 57.88p | 57.28p | 57.88p | 52548 |
20/05/2015 | 57.88p | 57.88p | 57.17p | 57.88p | 13906 |
19/05/2015 | 57.88p | 57.88p | 57.17p | 57.88p | 106884 |
18/05/2015 | 57.75p | 57.88p | 57.00p | 57.88p | 10363 |
15/05/2015 | 57.75p | 57.75p | 57.00p | 57.75p | 223161 |
14/05/2015 | 57.75p | 57.75p | 57.00p | 57.75p | 37309 |
13/05/2015 | 57.50p | 57.80p | 57.00p | 57.75p | 533215 |
12/05/2015 | 57.63p | 58.08p | 57.10p | 57.50p | 14720 |
11/05/2015 | 57.75p | 58.26p | 57.00p | 57.75p | 150894 |
08/05/2015 | 57.75p | 58.44p | 57.15p | 57.75p | 53392 |
07/05/2015 | 57.88p | 58.36p | 57.00p | 58.00p | 217886 |
06/05/2015 | 57.75p | 57.88p | 57.36p | 57.88p | 24344 |
05/05/2015 | 57.75p | 58.44p | 57.36p | 57.88p | 502376 |
01/05/2015 | 57.75p | 58.13p | 57.37p | 57.75p | 108174 |
30/04/2015 | 57.13p | 57.75p | 56.91p | 57.75p | 80050 |
29/04/2015 | 57.00p | 57.53p | 56.84p | 57.13p | 118404 |
28/04/2015 | 57.75p | 57.75p | 56.00p | 57.13p | 492358 |
27/04/2015 | 60.12p | 60.12p | 56.75p | 57.75p | 241765 |
24/04/2015 | 61.62p | 61.62p | 59.50p | 60.12p | 77461 |
23/04/2015 | 61.62p | 61.62p | 61.02p | 61.62p | 4705 |
22/04/2015 | 61.62p | 61.62p | 61.02p | 61.62p | 16231 |
21/04/2015 | 61.87p | 61.99p | 61.00p | 61.62p | 198766 |
20/04/2015 | 62.00p | 62.00p | 61.50p | 61.87p | 14050 |
17/04/2015 | 62.25p | 62.25p | 61.75p | 62.00p | 57059 |
16/04/2015 | 62.00p | 62.25p | 61.83p | 62.25p | 31667 |
15/04/2015 | 62.12p | 62.16p | 61.78p | 62.12p | 83434 |
14/04/2015 | 62.00p | 62.12p | 61.51p | 62.12p | 97769 |
13/04/2015 | 62.00p | 62.25p | 61.51p | 62.00p | 255440 |
10/04/2015 | 62.00p | 62.04p | 61.50p | 62.00p | 190852 |
09/04/2015 | 61.87p | 62.11p | 61.50p | 62.00p | 166148 |
08/04/2015 | 61.87p | 62.19p | 61.27p | 61.87p | 81456 |
07/04/2015 | 61.25p | 62.00p | 60.51p | 61.87p | 228433 |
02/04/2015 | 61.00p | 61.29p | 60.00p | 61.25p | 150201 |
01/04/2015 | 61.00p | 61.00p | 60.00p | 61.00p | 71340 |
31/03/2015 | 61.75p | 61.75p | 60.50p | 61.00p | 45773 |
30/03/2015 | 61.75p | 61.75p | 61.00p | 61.75p | 221656 |
27/03/2015 | 62.00p | 62.00p | 61.00p | 61.75p | 89847 |
26/03/2015 | 62.37p | 62.37p | 61.50p | 62.00p | 2062121 |
25/03/2015 | 63.00p | 63.00p | 62.37p | 62.75p | 115876 |
24/03/2015 | 63.00p | 63.00p | 62.75p | 63.00p | 19438 |
23/03/2015 | 63.00p | 63.08p | 62.50p | 63.00p | 89390 |
20/03/2015 | 63.13p | 63.17p | 63.00p | 63.00p | 91588 |
19/03/2015 | 63.25p | 63.30p | 63.00p | 63.13p | 112642 |
18/03/2015 | 63.13p | 63.50p | 62.75p | 63.25p | 87445 |
17/03/2015 | 63.00p | 63.17p | 62.00p | 63.13p | 77473 |
16/03/2015 | 62.75p | 63.00p | 62.15p | 63.00p | 45904 |
13/03/2015 | 62.50p | 63.34p | 62.00p | 62.75p | 96448 |
12/03/2015 | 62.75p | 62.88p | 62.00p | 62.50p | 180215 |
11/03/2015 | 62.75p | 62.75p | 61.00p | 62.75p | 211182 |
10/03/2015 | 63.50p | 63.50p | 62.50p | 62.75p | 208165 |
09/03/2015 | 64.13p | 64.29p | 62.00p | 63.50p | 225057 |
06/03/2015 | 64.13p | 64.13p | 63.50p | 64.13p | 56583 |
05/03/2015 | 64.25p | 64.25p | 63.50p | 64.13p | 94615 |
04/03/2015 | 64.75p | 64.75p | 63.50p | 64.25p | 70994 |
03/03/2015 | 64.75p | 64.99p | 60.00p | 64.75p | 60599 |
02/03/2015 | 64.25p | 64.99p | 63.58p | 64.75p | 129486 |
27/02/2015 | 64.38p | 64.81p | 63.50p | 64.25p | 83215 |
26/02/2015 | 65.25p | 65.25p | 63.50p | 64.38p | 185864 |
25/02/2015 | 66.13p | 66.13p | 64.00p | 65.25p | 88615 |
24/02/2015 | 66.25p | 66.25p | 65.50p | 66.13p | 64164 |
23/02/2015 | 66.25p | 66.25p | 65.80p | 66.25p | 32430 |
20/02/2015 | 66.25p | 66.45p | 65.75p | 66.25p | 102624 |
19/02/2015 | 66.37p | 66.37p | 65.87p | 66.25p | 18832 |
18/02/2015 | 66.37p | 66.50p | 65.90p | 66.37p | 54683 |
17/02/2015 | 66.37p | 66.49p | 65.75p | 66.37p | 229678 |
16/02/2015 | 66.25p | 66.50p | 66.00p | 66.37p | 70973 |
13/02/2015 | 66.25p | 66.26p | 65.50p | 66.25p | 36037 |
12/02/2015 | 66.13p | 66.29p | 65.50p | 66.25p | 61090 |
11/02/2015 | 66.50p | 66.50p | 66.00p | 66.25p | 14889 |
10/02/2015 | 64.50p | 66.53p | 63.80p | 66.50p | 176847 |
09/02/2015 | 67.25p | 67.50p | 63.00p | 64.50p | 295214 |
06/02/2015 | 67.75p | 67.90p | 67.03p | 67.25p | 69703 |
05/02/2015 | 67.75p | 68.00p | 67.16p | 67.75p | 139605 |
04/02/2015 | 68.00p | 68.80p | 67.50p | 67.75p | 89343 |
03/02/2015 | 67.75p | 68.30p | 67.16p | 68.00p | 98942 |
02/02/2015 | 67.00p | 67.34p | 66.67p | 67.00p | 183322 |
30/01/2015 | 67.50p | 67.78p | 67.00p | 67.00p | 102130 |
29/01/2015 | 68.25p | 68.50p | 67.50p | 68.00p | 84950 |
28/01/2015 | 68.50p | 68.50p | 67.50p | 68.25p | 121799 |
27/01/2015 | 68.50p | 68.92p | 67.25p | 68.50p | 278256 |
26/01/2015 | 68.50p | 69.23p | 67.11p | 68.37p | 170444 |
23/01/2015 | 67.00p | 69.40p | 67.00p | 68.50p | 132367 |
22/01/2015 | 66.75p | 67.50p | 66.56p | 66.75p | 262548 |
21/01/2015 | 66.75p | 68.00p | 66.50p | 66.75p | 236321 |
20/01/2015 | 66.50p | 67.40p | 66.11p | 66.75p | 625055 |
19/01/2015 | 66.50p | 67.40p | 66.10p | 66.50p | 214023 |
16/01/2015 | 67.00p | 67.91p | 66.50p | 66.50p | 112520 |
15/01/2015 | 66.50p | 67.99p | 66.25p | 67.00p | 274994 |
14/01/2015 | 65.75p | 66.45p | 65.13p | 65.75p | 81780 |
13/01/2015 | 64.25p | 67.00p | 64.25p | 65.75p | 368832 |
12/01/2015 | 62.00p | 65.00p | 62.00p | 64.13p | 398015 |
09/01/2015 | 60.62p | 63.00p | 60.62p | 62.00p | 55957 |
08/01/2015 | 60.37p | 62.00p | 59.86p | 60.62p | 128141 |
07/01/2015 | 60.37p | 61.49p | 59.50p | 60.37p | 1303939 |
06/01/2015 | 60.87p | 61.75p | 60.37p | 60.37p | 71573 |
05/01/2015 | 61.00p | 62.00p | 60.00p | 61.00p | 99685 |
02/01/2015 | 60.37p | 61.90p | 60.12p | 61.00p | 77183 |
31/12/2014 | 60.37p | 60.49p | 60.25p | 60.37p | 417342 |
30/12/2014 | 60.37p | 60.49p | 60.00p | 60.37p | 330866 |
29/12/2014 | 60.37p | 60.67p | 60.00p | 60.37p | 137222 |
24/12/2014 | 60.50p | 60.64p | 60.11p | 60.37p | 33116 |
23/12/2014 | 61.00p | 61.30p | 60.12p | 60.50p | 101870 |
22/12/2014 | 61.00p | 61.50p | 60.00p | 61.00p | 353927 |
19/12/2014 | 60.00p | 61.92p | 60.00p | 61.00p | 478724 |
18/12/2014 | 58.38p | 60.99p | 58.38p | 60.00p | 116955 |
17/12/2014 | 58.25p | 59.00p | 57.73p | 58.38p | 153941 |
16/12/2014 | 59.00p | 59.32p | 57.73p | 58.25p | 198718 |
15/12/2014 | 59.00p | 59.50p | 58.65p | 59.00p | 141187 |
12/12/2014 | 59.00p | 59.26p | 58.50p | 59.00p | 884873 |
11/12/2014 | 59.25p | 59.72p | 59.00p | 59.00p | 81622 |
10/12/2014 | 59.25p | 60.00p | 59.04p | 59.25p | 26532 |
09/12/2014 | 59.25p | 59.99p | 59.03p | 59.25p | 24637 |
08/12/2014 | 59.50p | 59.99p | 59.35p | 59.50p | 14853 |
05/12/2014 | 59.50p | 60.00p | 59.33p | 59.50p | 58782 |
04/12/2014 | 59.50p | 59.99p | 59.00p | 59.50p | 127664 |
03/12/2014 | 60.50p | 60.90p | 59.00p | 59.50p | 142004 |
02/12/2014 | 60.37p | 61.00p | 60.25p | 60.50p | 172870 |
01/12/2014 | 61.00p | 61.68p | 60.25p | 60.50p | 255801 |
28/11/2014 | 60.50p | 61.68p | 60.47p | 61.00p | 105749 |
27/11/2014 | 60.37p | 60.80p | 60.35p | 60.37p | 67504 |
26/11/2014 | 60.00p | 61.00p | 59.66p | 60.37p | 120899 |
25/11/2014 | 59.00p | 61.00p | 58.50p | 59.88p | 3281115 |
24/11/2014 | 59.00p | 60.00p | 58.53p | 59.00p | 142807 |
21/11/2014 | 59.00p | 59.90p | 58.40p | 59.00p | 651486 |
20/11/2014 | 59.00p | 60.00p | 58.16p | 59.00p | 58893 |
19/11/2014 | 58.38p | 60.00p | 58.38p | 59.00p | 104370 |
18/11/2014 | 58.00p | 59.00p | 58.00p | 58.38p | 631706 |
17/11/2014 | 56.88p | 60.00p | 56.80p | 57.75p | 2297641 |
14/11/2014 | 56.50p | 57.00p | 56.50p | 56.88p | 277322 |
13/11/2014 | 56.00p | 56.97p | 55.80p | 56.50p | 118131 |
12/11/2014 | 56.00p | 56.89p | 56.00p | 56.00p | 42803 |
11/11/2014 | 56.00p | 57.00p | 56.00p | 56.00p | 66654 |
10/11/2014 | 56.00p | 57.00p | 55.40p | 56.00p | 34773 |
07/11/2014 | 55.00p | 56.70p | 55.00p | 55.75p | 83354 |
06/11/2014 | 55.00p | 56.00p | 54.81p | 55.00p | 31592 |
05/11/2014 | 54.25p | 56.00p | 54.00p | 55.00p | 47618 |
04/11/2014 | 52.88p | 54.50p | 52.11p | 54.00p | 52181 |
03/11/2014 | 52.38p | 56.50p | 52.38p | 52.75p | 50368 |
31/10/2014 | 51.25p | 53.50p | 51.00p | 52.38p | 5237650 |
30/10/2014 | 51.25p | 51.38p | 50.51p | 51.00p | 83313 |
29/10/2014 | 51.25p | 51.38p | 51.11p | 51.25p | 22260 |
28/10/2014 | 51.00p | 51.25p | 51.00p | 51.25p | 36700 |
27/10/2014 | 50.50p | 51.10p | 50.00p | 51.00p | 110474 |
24/10/2014 | 50.25p | 50.38p | 49.65p | 50.38p | 52204 |
23/10/2014 | 50.50p | 50.50p | 49.50p | 50.50p | 49291 |
22/10/2014 | 50.00p | 50.90p | 49.99p | 50.50p | 17910 |
21/10/2014 | 49.75p | 50.00p | 49.00p | 50.00p | 43834 |
20/10/2014 | 49.75p | 50.40p | 49.00p | 49.75p | 210945 |
17/10/2014 | 49.50p | 49.75p | 48.50p | 49.75p | 80532 |
16/10/2014 | 49.75p | 49.75p | 48.51p | 49.50p | 11500 |
15/10/2014 | 49.00p | 49.50p | 48.00p | 49.50p | 18750 |
14/10/2014 | 50.25p | 50.25p | 46.00p | 49.50p | 74706 |
13/10/2014 | 51.00p | 51.64p | 49.00p | 50.75p | 102518 |
10/10/2014 | 51.50p | 51.50p | 51.00p | 51.50p | 25777 |
09/10/2014 | 51.50p | 51.50p | 51.00p | 51.50p | 14703 |
08/10/2014 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
07/10/2014 | 51.50p | 51.50p | 51.10p | 51.50p | 50600 |
06/10/2014 | 51.50p | 51.64p | 51.25p | 51.50p | 3589 |
03/10/2014 | 51.25p | 51.64p | 50.00p | 51.25p | 67461 |
02/10/2014 | 51.38p | 51.50p | 49.00p | 50.75p | 48504 |
01/10/2014 | 52.38p | 52.38p | 51.00p | 51.75p | 24400 |
30/09/2014 | 53.63p | 53.74p | 52.00p | 52.38p | 47563 |
29/09/2014 | 53.87p | 53.99p | 53.13p | 53.63p | 39612 |
26/09/2014 | 53.63p | 53.87p | 53.50p | 53.87p | 20575 |
25/09/2014 | 54.12p | 54.12p | 54.00p | 54.12p | 59232 |
24/09/2014 | 54.12p | 54.12p | 54.00p | 54.12p | 2474 |
23/09/2014 | 54.25p | 54.25p | 54.00p | 54.12p | 18549 |
22/09/2014 | 54.50p | 54.80p | 54.00p | 54.25p | 71907 |
19/09/2014 | 54.50p | 54.50p | 54.25p | 54.50p | 6000 |
18/09/2014 | 54.37p | 54.37p | 53.75p | 54.37p | 1519113 |
17/09/2014 | 54.37p | 54.89p | 53.75p | 54.37p | 634370 |
16/09/2014 | 54.62p | 54.62p | 53.50p | 54.25p | 60802 |
15/09/2014 | 54.62p | 54.62p | 53.51p | 54.62p | 14282 |
12/09/2014 | 54.75p | 54.75p | 53.55p | 54.75p | 9083 |
11/09/2014 | 54.50p | 54.60p | 53.50p | 54.50p | 39388 |
10/09/2014 | 54.50p | 54.69p | 53.64p | 54.50p | 76174 |
09/09/2014 | 54.75p | 55.37p | 53.72p | 54.50p | 190256 |
08/09/2014 | 54.37p | 55.25p | 54.05p | 55.25p | 99178 |
05/09/2014 | 54.75p | 54.76p | 53.80p | 54.37p | 78872 |
04/09/2014 | 54.75p | 54.95p | 54.50p | 54.75p | 214345 |
03/09/2014 | 54.00p | 55.00p | 54.00p | 54.75p | 168595 |
02/09/2014 | 52.13p | 54.50p | 52.13p | 53.87p | 125201 |
01/09/2014 | 51.63p | 57.00p | 51.63p | 52.13p | 72522 |
*Close Price adjusted for both dividends and splits