Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2015 | 71.75p | 72.22p | 71.75p | 71.75p | 301191 |
15/05/2015 | 71.50p | 72.00p | 71.50p | 71.75p | 360614 |
14/05/2015 | 72.25p | 72.25p | 71.50p | 72.00p | 725879 |
13/05/2015 | 72.00p | 72.75p | 72.00p | 72.00p | 983161 |
12/05/2015 | 72.00p | 72.75p | 72.00p | 72.25p | 498617 |
11/05/2015 | 72.50p | 73.19p | 72.19p | 72.25p | 692724 |
08/05/2015 | 72.25p | 72.75p | 72.22p | 72.50p | 411111 |
07/05/2015 | 72.50p | 73.00p | 71.75p | 71.75p | 677869 |
06/05/2015 | 73.00p | 73.50p | 72.50p | 72.50p | 229436 |
05/05/2015 | 74.25p | 74.25p | 73.00p | 73.00p | 529406 |
01/05/2015 | 73.25p | 73.88p | 73.20p | 73.50p | 636236 |
30/04/2015 | 72.50p | 74.00p | 72.50p | 73.75p | 1050101 |
29/04/2015 | 73.50p | 74.25p | 73.50p | 74.00p | 562996 |
28/04/2015 | 73.00p | 74.25p | 73.00p | 74.00p | 908298 |
27/04/2015 | 74.00p | 74.00p | 73.00p | 74.00p | 356100 |
24/04/2015 | 73.25p | 73.87p | 73.00p | 73.75p | 524058 |
23/04/2015 | 73.25p | 73.25p | 72.86p | 73.25p | 544840 |
22/04/2015 | 73.00p | 73.75p | 72.50p | 73.25p | 864226 |
21/04/2015 | 73.00p | 73.00p | 72.36p | 72.50p | 453444 |
20/04/2015 | 72.00p | 73.00p | 72.00p | 73.00p | 673325 |
17/04/2015 | 72.50p | 73.00p | 72.50p | 72.75p | 378679 |
16/04/2015 | 71.75p | 73.00p | 71.75p | 73.00p | 465766 |
15/04/2015 | 72.25p | 72.84p | 72.25p | 72.75p | 552891 |
14/04/2015 | 72.75p | 72.75p | 72.00p | 72.25p | 375056 |
13/04/2015 | 72.50p | 72.64p | 71.69p | 71.75p | 1286577 |
10/04/2015 | 72.25p | 72.75p | 71.52p | 72.75p | 798654 |
09/04/2015 | 71.00p | 72.25p | 71.00p | 72.25p | 708751 |
08/04/2015 | 72.00p | 72.50p | 71.20p | 72.25p | 673511 |
07/04/2015 | 72.00p | 72.00p | 71.00p | 71.75p | 950050 |
02/04/2015 | 71.50p | 71.50p | 70.50p | 71.25p | 488431 |
01/04/2015 | 70.50p | 71.50p | 70.50p | 70.75p | 486100 |
31/03/2015 | 70.50p | 71.75p | 70.50p | 71.75p | 1720100 |
30/03/2015 | 70.50p | 71.25p | 70.50p | 71.00p | 2893257 |
27/03/2015 | 70.50p | 70.75p | 70.13p | 70.75p | 958585 |
26/03/2015 | 70.25p | 70.63p | 70.13p | 70.50p | 1561624 |
25/03/2015 | 70.75p | 70.75p | 70.00p | 70.00p | 1056295 |
24/03/2015 | 70.25p | 70.50p | 70.09p | 70.25p | 1221839 |
23/03/2015 | 70.50p | 70.50p | 69.75p | 70.25p | 1549453 |
20/03/2015 | 70.00p | 70.50p | 69.25p | 70.25p | 2043178 |
19/03/2015 | 70.00p | 70.10p | 69.00p | 69.00p | 1641757 |
18/03/2015 | 71.25p | 71.25p | 69.50p | 69.75p | 815559 |
17/03/2015 | 70.50p | 71.13p | 70.00p | 70.50p | 999284 |
16/03/2015 | 71.00p | 71.50p | 70.50p | 71.50p | 638398 |
13/03/2015 | 70.50p | 71.25p | 70.00p | 70.75p | 984383 |
12/03/2015 | 72.50p | 72.50p | 71.70p | 72.00p | 604156 |
11/03/2015 | 71.25p | 73.00p | 71.25p | 72.00p | 1115305 |
10/03/2015 | 72.25p | 72.25p | 71.50p | 72.00p | 655693 |
09/03/2015 | 71.00p | 72.00p | 71.00p | 71.75p | 690551 |
06/03/2015 | 71.00p | 72.50p | 71.00p | 72.50p | 366013 |
05/03/2015 | 71.00p | 72.50p | 71.00p | 71.50p | 305831 |
04/03/2015 | 71.50p | 72.50p | 71.50p | 72.50p | 730005 |
03/03/2015 | 71.00p | 72.25p | 70.70p | 72.00p | 1540191 |
02/03/2015 | 70.50p | 71.50p | 70.50p | 71.00p | 528734 |
27/02/2015 | 71.00p | 71.50p | 70.25p | 71.50p | 344151 |
26/02/2015 | 70.75p | 71.00p | 70.42p | 71.00p | 622401 |
25/02/2015 | 70.75p | 70.75p | 70.00p | 70.75p | 486377 |
24/02/2015 | 70.50p | 71.00p | 70.00p | 70.75p | 651997 |
23/02/2015 | 69.50p | 70.75p | 69.50p | 70.25p | 434825 |
20/02/2015 | 69.75p | 70.50p | 69.75p | 70.50p | 176143 |
19/02/2015 | 69.75p | 70.75p | 69.50p | 70.75p | 379053 |
18/02/2015 | 69.75p | 70.75p | 69.75p | 70.75p | 505121 |
17/02/2015 | 70.00p | 70.50p | 69.75p | 70.50p | 479258 |
16/02/2015 | 69.50p | 70.50p | 69.50p | 69.75p | 470034 |
13/02/2015 | 70.25p | 70.50p | 69.88p | 70.50p | 515988 |
12/02/2015 | 69.50p | 70.50p | 69.20p | 70.25p | 1117978 |
11/02/2015 | 69.00p | 70.25p | 69.00p | 69.50p | 706618 |
10/02/2015 | 69.00p | 70.21p | 69.00p | 69.75p | 706755 |
09/02/2015 | 69.25p | 70.03p | 69.25p | 69.50p | 435337 |
06/02/2015 | 70.00p | 70.25p | 69.92p | 70.25p | 282435 |
05/02/2015 | 70.75p | 70.75p | 69.00p | 70.00p | 1579678 |
04/02/2015 | 70.75p | 70.75p | 70.16p | 70.50p | 192316 |
03/02/2015 | 70.00p | 71.50p | 70.00p | 70.75p | 3193965 |
02/02/2015 | 68.75p | 70.50p | 68.75p | 70.50p | 1639497 |
30/01/2015 | 69.00p | 69.50p | 69.00p | 69.50p | 638675 |
29/01/2015 | 68.75p | 69.50p | 68.75p | 69.50p | 838876 |
28/01/2015 | 68.50p | 69.50p | 68.30p | 69.50p | 1648493 |
27/01/2015 | 68.75p | 69.50p | 68.25p | 68.25p | 1022583 |
26/01/2015 | 68.00p | 68.57p | 68.00p | 68.00p | 413400 |
23/01/2015 | 68.00p | 68.75p | 68.00p | 68.75p | 803403 |
22/01/2015 | 68.75p | 68.75p | 68.00p | 68.00p | 1477772 |
21/01/2015 | 67.75p | 69.25p | 67.75p | 67.75p | 829076 |
20/01/2015 | 67.75p | 67.75p | 66.82p | 67.25p | 1721353 |
19/01/2015 | 66.00p | 68.00p | 66.00p | 67.50p | 1265620 |
16/01/2015 | 66.00p | 66.75p | 65.50p | 66.75p | 842149 |
15/01/2015 | 65.25p | 66.25p | 65.25p | 65.75p | 566183 |
14/01/2015 | 65.50p | 66.45p | 65.50p | 65.75p | 474754 |
13/01/2015 | 66.50p | 66.50p | 65.68p | 66.50p | 204971 |
12/01/2015 | 65.50p | 66.48p | 65.50p | 65.75p | 584297 |
09/01/2015 | 66.50p | 66.50p | 66.00p | 66.50p | 675249 |
08/01/2015 | 65.00p | 66.50p | 65.00p | 66.50p | 689098 |
07/01/2015 | 65.25p | 65.75p | 65.25p | 65.75p | 426813 |
06/01/2015 | 65.75p | 65.75p | 65.00p | 65.50p | 459918 |
05/01/2015 | 64.75p | 65.50p | 64.75p | 65.50p | 424131 |
02/01/2015 | 64.75p | 65.25p | 64.75p | 65.00p | 129417 |
31/12/2014 | 64.50p | 65.35p | 64.50p | 65.00p | 118955 |
30/12/2014 | 65.25p | 65.50p | 64.63p | 65.50p | 185556 |
29/12/2014 | 64.50p | 65.25p | 64.50p | 65.25p | 441279 |
24/12/2014 | 65.00p | 65.50p | 64.50p | 64.50p | 253128 |
23/12/2014 | 64.00p | 65.25p | 64.00p | 65.00p | 331631 |
22/12/2014 | 65.50p | 65.50p | 64.50p | 65.00p | 370409 |
19/12/2014 | 65.00p | 65.25p | 64.50p | 64.50p | 1410634 |
18/12/2014 | 65.00p | 65.00p | 64.25p | 64.75p | 357532 |
17/12/2014 | 65.00p | 65.00p | 64.25p | 64.25p | 702848 |
16/12/2014 | 63.75p | 65.00p | 63.51p | 64.25p | 882608 |
15/12/2014 | 64.00p | 65.00p | 63.75p | 64.00p | 464408 |
12/12/2014 | 64.00p | 65.00p | 64.00p | 64.25p | 189437 |
11/12/2014 | 64.00p | 64.75p | 64.00p | 64.00p | 298700 |
10/12/2014 | 65.00p | 65.00p | 64.09p | 64.25p | 452077 |
09/12/2014 | 64.25p | 65.00p | 64.00p | 64.00p | 569152 |
08/12/2014 | 65.25p | 65.25p | 64.00p | 64.50p | 122081 |
05/12/2014 | 65.00p | 65.00p | 64.00p | 64.25p | 325254 |
04/12/2014 | 64.25p | 64.75p | 64.00p | 64.00p | 375968 |
03/12/2014 | 65.00p | 65.00p | 64.00p | 64.00p | 498052 |
02/12/2014 | 65.25p | 65.25p | 64.28p | 64.50p | 547764 |
01/12/2014 | 64.25p | 64.78p | 64.00p | 64.00p | 470185 |
28/11/2014 | 65.00p | 65.25p | 64.50p | 65.25p | 312330 |
27/11/2014 | 65.00p | 65.00p | 64.25p | 64.25p | 348231 |
26/11/2014 | 65.00p | 65.00p | 64.50p | 64.75p | 408209 |
25/11/2014 | 65.00p | 65.00p | 64.50p | 64.50p | 337360 |
24/11/2014 | 64.00p | 65.00p | 64.00p | 64.75p | 463909 |
21/11/2014 | 63.50p | 64.50p | 63.50p | 64.25p | 696113 |
20/11/2014 | 64.00p | 64.50p | 63.75p | 64.50p | 700526 |
19/11/2014 | 64.00p | 64.05p | 63.50p | 64.00p | 588089 |
18/11/2014 | 64.00p | 64.75p | 63.56p | 63.75p | 812804 |
17/11/2014 | 64.75p | 64.75p | 64.00p | 64.00p | 524459 |
14/11/2014 | 65.00p | 65.00p | 64.25p | 64.25p | 460436 |
13/11/2014 | 64.25p | 65.00p | 64.25p | 64.75p | 334718 |
12/11/2014 | 64.75p | 65.50p | 64.25p | 65.25p | 451099 |
11/11/2014 | 64.50p | 65.00p | 64.25p | 64.25p | 526358 |
10/11/2014 | 64.25p | 65.00p | 64.25p | 65.00p | 440365 |
07/11/2014 | 64.25p | 65.00p | 64.00p | 64.00p | 851351 |
06/11/2014 | 64.00p | 64.50p | 64.00p | 64.25p | 1105389 |
05/11/2014 | 64.50p | 64.50p | 64.10p | 64.50p | 550433 |
04/11/2014 | 64.00p | 64.50p | 63.50p | 63.75p | 5083977 |
03/11/2014 | 64.00p | 64.25p | 63.25p | 64.25p | 901083 |
31/10/2014 | 64.00p | 64.00p | 63.50p | 63.50p | 1431222 |
30/10/2014 | 63.75p | 64.00p | 63.25p | 64.00p | 940337 |
29/10/2014 | 63.25p | 63.75p | 63.25p | 63.25p | 591171 |
28/10/2014 | 62.00p | 63.25p | 62.00p | 63.00p | 1654239 |
27/10/2014 | 62.50p | 62.50p | 61.62p | 62.50p | 648929 |
24/10/2014 | 61.75p | 62.25p | 61.62p | 62.25p | 415591 |
23/10/2014 | 62.00p | 62.25p | 61.75p | 61.75p | 638360 |
22/10/2014 | 62.25p | 62.25p | 61.50p | 61.75p | 713430 |
21/10/2014 | 62.00p | 62.50p | 61.75p | 62.00p | 684207 |
20/10/2014 | 62.50p | 62.50p | 61.50p | 62.25p | 403759 |
17/10/2014 | 61.25p | 61.50p | 60.50p | 61.50p | 588852 |
16/10/2014 | 61.50p | 62.05p | 60.50p | 60.50p | 1147903 |
15/10/2014 | 61.50p | 62.00p | 61.50p | 62.00p | 251546 |
14/10/2014 | 62.00p | 62.07p | 61.50p | 62.00p | 512266 |
13/10/2014 | 62.00p | 62.33p | 62.00p | 62.00p | 256666 |
10/10/2014 | 62.50p | 62.67p | 62.00p | 62.00p | 615276 |
09/10/2014 | 62.75p | 63.25p | 62.50p | 62.75p | 816625 |
08/10/2014 | 63.00p | 63.50p | 63.00p | 63.25p | 593842 |
07/10/2014 | 63.75p | 63.75p | 63.00p | 63.25p | 203358 |
06/10/2014 | 63.50p | 63.50p | 63.00p | 63.50p | 697120 |
03/10/2014 | 63.75p | 63.75p | 63.25p | 63.25p | 378333 |
02/10/2014 | 63.00p | 63.75p | 63.00p | 63.25p | 237325 |
01/10/2014 | 63.50p | 64.00p | 63.00p | 63.00p | 767920 |
30/09/2014 | 63.25p | 64.00p | 63.25p | 64.00p | 385857 |
29/09/2014 | 63.00p | 63.75p | 63.00p | 63.25p | 731360 |
26/09/2014 | 62.75p | 63.50p | 62.69p | 63.50p | 204096 |
25/09/2014 | 63.25p | 63.25p | 62.58p | 63.00p | 764690 |
24/09/2014 | 62.75p | 63.19p | 62.50p | 62.75p | 987149 |
23/09/2014 | 63.75p | 63.75p | 62.91p | 63.25p | 790519 |
22/09/2014 | 64.00p | 64.00p | 63.25p | 63.25p | 408966 |
19/09/2014 | 64.00p | 64.00p | 62.50p | 64.00p | 1007548 |
18/09/2014 | 63.25p | 63.75p | 62.75p | 63.75p | 1371465 |
17/09/2014 | 63.00p | 63.25p | 62.73p | 63.25p | 386840 |
16/09/2014 | 62.00p | 63.00p | 62.00p | 62.50p | 362144 |
15/09/2014 | 63.00p | 63.00p | 62.00p | 62.75p | 212607 |
12/09/2014 | 62.50p | 63.00p | 62.50p | 63.00p | 586902 |
11/09/2014 | 62.00p | 63.00p | 62.00p | 63.00p | 383360 |
10/09/2014 | 63.00p | 63.00p | 62.50p | 62.50p | 844398 |
09/09/2014 | 63.00p | 63.00p | 62.00p | 62.50p | 209522 |
08/09/2014 | 62.50p | 63.00p | 62.50p | 63.00p | 266336 |
05/09/2014 | 63.00p | 63.00p | 62.50p | 62.50p | 370580 |
04/09/2014 | 62.75p | 63.00p | 62.50p | 62.50p | 419730 |
03/09/2014 | 62.50p | 62.75p | 62.50p | 62.50p | 682977 |
02/09/2014 | 62.75p | 62.75p | 61.75p | 62.50p | 533418 |
01/09/2014 | 62.25p | 62.75p | 62.25p | 62.50p | 373656 |
29/08/2014 | 62.75p | 62.75p | 61.75p | 62.25p | 318598 |
28/08/2014 | 62.75p | 62.75p | 62.00p | 62.00p | 386419 |
27/08/2014 | 62.50p | 62.75p | 62.00p | 62.75p | 744796 |
26/08/2014 | 62.50p | 62.50p | 61.75p | 62.50p | 440384 |
22/08/2014 | 62.50p | 62.50p | 62.00p | 62.50p | 300634 |
21/08/2014 | 61.50p | 62.50p | 61.50p | 62.50p | 394091 |
20/08/2014 | 62.50p | 62.50p | 61.95p | 62.50p | 484123 |
19/08/2014 | 62.25p | 62.50p | 61.83p | 62.50p | 1009485 |
18/08/2014 | 62.00p | 62.25p | 61.40p | 62.25p | 619347 |
15/08/2014 | 61.75p | 62.00p | 61.00p | 61.75p | 329310 |
14/08/2014 | 61.50p | 61.50p | 60.88p | 61.00p | 314202 |
13/08/2014 | 60.50p | 61.75p | 60.50p | 61.25p | 495515 |
12/08/2014 | 62.00p | 62.25p | 61.75p | 61.75p | 372669 |
11/08/2014 | 61.00p | 62.50p | 61.00p | 62.00p | 816213 |
08/08/2014 | 61.00p | 62.00p | 61.00p | 62.00p | 611936 |
07/08/2014 | 61.00p | 62.00p | 61.00p | 62.00p | 564097 |
06/08/2014 | 61.00p | 61.75p | 61.00p | 61.75p | 518036 |
05/08/2014 | 61.00p | 61.93p | 61.00p | 61.25p | 346735 |
04/08/2014 | 61.00p | 61.50p | 61.00p | 61.25p | 446660 |
01/08/2014 | 61.00p | 61.75p | 61.00p | 61.25p | 1152228 |
*Close Price adjusted for both dividends and splits