Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2014 | 55.00p | 55.06p | 53.25p | 53.50p | 5359468 |
19/09/2014 | 52.25p | 55.75p | 51.14p | 54.75p | 11906346 |
18/09/2014 | 50.00p | 52.75p | 49.50p | 52.00p | 8044876 |
17/09/2014 | 48.00p | 51.03p | 47.75p | 50.00p | 9112964 |
16/09/2014 | 47.00p | 47.50p | 45.88p | 47.50p | 5307114 |
15/09/2014 | 43.75p | 48.00p | 43.75p | 48.00p | 6441962 |
12/09/2014 | 43.75p | 45.43p | 42.75p | 44.75p | 4349170 |
11/09/2014 | 41.75p | 43.00p | 40.75p | 41.00p | 1217022 |
10/09/2014 | 42.50p | 42.57p | 41.50p | 41.75p | 4757394 |
09/09/2014 | 42.75p | 51.12p | 42.25p | 42.25p | 1070206 |
08/09/2014 | 42.50p | 50.07p | 41.25p | 41.75p | 1367834 |
05/09/2014 | 43.50p | 44.50p | 42.50p | 42.50p | 5095719 |
04/09/2014 | 43.00p | 44.00p | 42.76p | 43.50p | 2050981 |
03/09/2014 | 43.50p | 43.75p | 42.75p | 43.00p | 1670411 |
02/09/2014 | 45.00p | 45.22p | 42.75p | 42.75p | 1091883 |
01/09/2014 | 43.75p | 45.13p | 43.30p | 43.50p | 997102 |
29/08/2014 | 44.50p | 45.44p | 43.00p | 43.25p | 2276626 |
28/08/2014 | 46.50p | 47.62p | 43.29p | 44.50p | 5213734 |
27/08/2014 | 46.00p | 49.00p | 45.00p | 46.75p | 10916715 |
26/08/2014 | 42.25p | 45.25p | 42.25p | 45.00p | 5865173 |
22/08/2014 | 40.75p | 42.25p | 40.75p | 42.00p | 2424722 |
21/08/2014 | 39.50p | 41.00p | 39.50p | 40.75p | 5864799 |
20/08/2014 | 41.00p | 41.25p | 39.50p | 39.50p | 606492 |
19/08/2014 | 40.00p | 41.00p | 39.45p | 41.00p | 1552181 |
18/08/2014 | 38.75p | 40.03p | 38.75p | 39.50p | 812366 |
15/08/2014 | 39.75p | 40.25p | 38.74p | 38.75p | 944844 |
14/08/2014 | 38.75p | 40.25p | 38.75p | 40.00p | 702983 |
13/08/2014 | 38.50p | 40.00p | 38.25p | 39.25p | 1365265 |
12/08/2014 | 40.00p | 40.25p | 37.41p | 38.50p | 921989 |
11/08/2014 | 38.75p | 40.44p | 38.37p | 40.00p | 2106119 |
08/08/2014 | 37.50p | 38.75p | 37.00p | 38.50p | 4224487 |
07/08/2014 | 39.25p | 39.25p | 37.49p | 37.75p | 5341562 |
06/08/2014 | 38.75p | 39.29p | 37.50p | 37.75p | 3301054 |
05/08/2014 | 39.25p | 39.75p | 38.50p | 39.00p | 4633651 |
04/08/2014 | 39.25p | 40.36p | 38.25p | 39.25p | 3168949 |
01/08/2014 | 40.25p | 40.25p | 38.08p | 39.50p | 3319844 |
31/07/2014 | 39.00p | 40.47p | 38.75p | 40.25p | 1962167 |
30/07/2014 | 40.00p | 40.35p | 38.75p | 38.75p | 1399922 |
29/07/2014 | 43.25p | 43.25p | 39.00p | 39.00p | 4642706 |
28/07/2014 | 42.75p | 43.85p | 42.61p | 43.00p | 4805648 |
25/07/2014 | 42.00p | 43.22p | 41.50p | 42.75p | 4172377 |
24/07/2014 | 42.25p | 42.86p | 38.52p | 42.00p | 8357776 |
23/07/2014 | 39.50p | 42.50p | 38.50p | 41.50p | 6492135 |
22/07/2014 | 39.00p | 39.50p | 38.20p | 38.50p | 4200173 |
21/07/2014 | 38.00p | 38.50p | 36.75p | 37.50p | 933956 |
18/07/2014 | 37.00p | 38.00p | 36.00p | 36.75p | 3592519 |
17/07/2014 | 38.00p | 39.13p | 36.25p | 37.00p | 7393434 |
16/07/2014 | 39.75p | 40.28p | 37.75p | 39.00p | 3433913 |
15/07/2014 | 39.75p | 40.03p | 39.50p | 39.75p | 2750053 |
14/07/2014 | 39.50p | 40.00p | 38.53p | 39.75p | 10376151 |
11/07/2014 | 39.75p | 40.45p | 37.50p | 39.00p | 4572872 |
10/07/2014 | 42.75p | 43.00p | 38.36p | 39.50p | 11795922 |
09/07/2014 | 42.50p | 42.97p | 41.03p | 42.00p | 2028347 |
08/07/2014 | 43.75p | 44.87p | 42.00p | 42.25p | 4990552 |
07/07/2014 | 45.00p | 45.00p | 43.50p | 43.75p | 1574508 |
04/07/2014 | 45.00p | 45.00p | 44.25p | 45.00p | 1655179 |
03/07/2014 | 42.75p | 45.50p | 42.56p | 44.25p | 28914952 |
02/07/2014 | 42.75p | 43.50p | 41.50p | 42.50p | 4100163 |
01/07/2014 | 43.75p | 44.00p | 42.81p | 43.50p | 7329605 |
30/06/2014 | 44.00p | 44.50p | 43.71p | 44.00p | 3875260 |
27/06/2014 | 43.25p | 44.25p | 42.63p | 44.00p | 3179317 |
26/06/2014 | 44.00p | 44.75p | 42.32p | 43.50p | 6666257 |
25/06/2014 | 44.25p | 45.19p | 43.25p | 44.00p | 3209421 |
24/06/2014 | 44.00p | 45.25p | 44.00p | 45.00p | 552186 |
23/06/2014 | 46.25p | 46.93p | 44.00p | 44.50p | 2973727 |
20/06/2014 | 46.75p | 47.83p | 46.00p | 46.75p | 1107209 |
19/06/2014 | 47.75p | 49.24p | 46.50p | 47.00p | 1140633 |
18/06/2014 | 49.50p | 49.59p | 47.16p | 47.50p | 1504480 |
17/06/2014 | 51.00p | 51.39p | 49.00p | 49.50p | 1781649 |
16/06/2014 | 50.75p | 52.25p | 49.75p | 50.50p | 14066682 |
13/06/2014 | 50.00p | 51.83p | 49.00p | 51.50p | 7255483 |
12/06/2014 | 46.50p | 51.00p | 46.00p | 50.50p | 8205251 |
11/06/2014 | 46.75p | 47.92p | 45.52p | 46.00p | 8182427 |
10/06/2014 | 46.50p | 46.84p | 45.25p | 46.00p | 2014689 |
09/06/2014 | 47.50p | 47.90p | 45.95p | 46.75p | 3833575 |
06/06/2014 | 45.50p | 47.75p | 45.00p | 46.25p | 4794247 |
05/06/2014 | 45.00p | 46.50p | 42.04p | 45.00p | 34398456 |
04/06/2014 | 50.75p | 50.75p | 48.00p | 49.50p | 1277877 |
03/06/2014 | 48.75p | 50.90p | 48.50p | 50.25p | 6715832 |
02/06/2014 | 49.75p | 50.13p | 48.75p | 49.25p | 803983 |
30/05/2014 | 50.50p | 50.83p | 48.75p | 49.50p | 1780670 |
29/05/2014 | 49.50p | 51.00p | 49.50p | 50.00p | 2845864 |
28/05/2014 | 49.75p | 50.45p | 49.00p | 49.75p | 3335327 |
27/05/2014 | 47.00p | 49.75p | 46.90p | 49.75p | 4525483 |
23/05/2014 | 44.00p | 46.70p | 44.00p | 46.25p | 3156867 |
22/05/2014 | 43.00p | 44.25p | 42.25p | 43.50p | 6442397 |
21/05/2014 | 44.00p | 44.66p | 42.00p | 43.00p | 3968491 |
20/05/2014 | 45.50p | 46.60p | 43.00p | 44.00p | 3684982 |
19/05/2014 | 47.50p | 48.25p | 45.75p | 45.75p | 2619654 |
16/05/2014 | 51.00p | 51.58p | 47.75p | 47.75p | 2415372 |
15/05/2014 | 51.00p | 51.90p | 50.50p | 50.75p | 2690550 |
14/05/2014 | 51.75p | 52.45p | 50.00p | 50.00p | 4188110 |
13/05/2014 | 51.00p | 51.50p | 50.00p | 50.25p | 12289748 |
12/05/2014 | 51.00p | 51.75p | 49.50p | 49.75p | 1477544 |
09/05/2014 | 52.00p | 52.64p | 51.00p | 51.00p | 3242709 |
08/05/2014 | 53.00p | 54.83p | 52.35p | 52.50p | 4740463 |
07/05/2014 | 54.00p | 54.75p | 53.00p | 53.00p | 2193820 |
06/05/2014 | 55.00p | 55.00p | 54.00p | 54.50p | 1418165 |
02/05/2014 | 54.25p | 55.00p | 53.75p | 54.00p | 2452141 |
01/05/2014 | 52.75p | 55.00p | 52.75p | 54.75p | 1317999 |
30/04/2014 | 53.50p | 53.50p | 52.50p | 53.00p | 1281911 |
29/04/2014 | 52.75p | 53.52p | 52.00p | 52.50p | 4289809 |
28/04/2014 | 54.00p | 55.18p | 52.50p | 53.25p | 2752630 |
25/04/2014 | 55.00p | 55.22p | 53.25p | 54.25p | 297795 |
24/04/2014 | 55.00p | 56.12p | 53.25p | 53.25p | 2437323 |
23/04/2014 | 50.50p | 56.00p | 49.95p | 54.50p | 5259583 |
22/04/2014 | 50.25p | 50.57p | 49.50p | 50.00p | 3124786 |
17/04/2014 | 46.75p | 49.50p | 46.05p | 48.50p | 5907206 |
16/04/2014 | 45.25p | 47.00p | 45.25p | 45.50p | 4591808 |
15/04/2014 | 49.75p | 49.75p | 45.00p | 45.00p | 2962982 |
14/04/2014 | 48.25p | 50.17p | 48.00p | 49.50p | 566769 |
11/04/2014 | 52.00p | 53.75p | 48.75p | 50.00p | 5852429 |
10/04/2014 | 53.00p | 53.75p | 51.25p | 53.75p | 2647794 |
09/04/2014 | 50.25p | 53.39p | 48.50p | 51.25p | 4839906 |
08/04/2014 | 54.25p | 55.34p | 48.75p | 49.75p | 3820593 |
07/04/2014 | 56.00p | 56.00p | 52.00p | 52.00p | 2760079 |
04/04/2014 | 58.00p | 58.00p | 55.00p | 55.00p | 1652827 |
03/04/2014 | 58.50p | 58.66p | 55.50p | 55.50p | 6336878 |
02/04/2014 | 55.25p | 58.25p | 54.35p | 57.00p | 2754605 |
01/04/2014 | 53.75p | 58.00p | 52.00p | 54.75p | 5171311 |
31/03/2014 | 53.50p | 54.50p | 49.00p | 53.00p | 12194735 |
28/03/2014 | 55.75p | 56.65p | 49.09p | 51.00p | 11513433 |
27/03/2014 | 61.00p | 61.00p | 54.25p | 55.50p | 5335728 |
26/03/2014 | 59.00p | 59.75p | 58.03p | 59.25p | 8681536 |
25/03/2014 | 60.00p | 60.75p | 58.08p | 58.50p | 18925000 |
24/03/2014 | 62.00p | 64.00p | 59.46p | 59.50p | 6715346 |
21/03/2014 | 61.75p | 63.00p | 59.88p | 62.50p | 2865765 |
20/03/2014 | 64.50p | 64.75p | 59.00p | 60.25p | 4083861 |
19/03/2014 | 69.00p | 69.15p | 63.00p | 63.00p | 5170379 |
18/03/2014 | 59.75p | 68.00p | 57.69p | 67.50p | 77693376 |
17/03/2014 | 70.75p | 75.15p | 65.50p | 66.50p | 26962522 |
14/03/2014 | 85.00p | 85.14p | 70.00p | 70.00p | 170377376 |
*Close Price adjusted for both dividends and splits