Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2015 | 90.25p | 92.50p | 90.25p | 91.75p | 219226 |
12/05/2015 | 90.00p | 90.59p | 89.50p | 90.25p | 29105 |
11/05/2015 | 90.00p | 90.00p | 89.12p | 90.00p | 24994 |
08/05/2015 | 90.00p | 91.00p | 89.00p | 90.00p | 56013 |
07/05/2015 | 90.00p | 91.00p | 89.52p | 90.00p | 36688 |
06/05/2015 | 89.00p | 90.50p | 89.00p | 90.00p | 69306 |
05/05/2015 | 89.00p | 89.40p | 88.55p | 89.00p | 34530 |
01/05/2015 | 89.00p | 89.40p | 88.00p | 89.00p | 69585 |
30/04/2015 | 89.00p | 89.40p | 88.42p | 89.00p | 17934 |
29/04/2015 | 88.50p | 89.13p | 88.10p | 89.00p | 34387 |
28/04/2015 | 88.00p | 89.00p | 88.00p | 88.50p | 23293 |
27/04/2015 | 88.00p | 88.80p | 87.50p | 88.00p | 90853 |
24/04/2015 | 88.00p | 88.13p | 87.10p | 88.00p | 177807 |
23/04/2015 | 88.25p | 88.50p | 87.00p | 88.00p | 94254 |
22/04/2015 | 88.00p | 89.00p | 87.25p | 88.25p | 145297 |
21/04/2015 | 84.75p | 88.00p | 84.75p | 88.00p | 419765 |
20/04/2015 | 85.25p | 85.25p | 83.50p | 84.75p | 182411 |
17/04/2015 | 85.25p | 85.25p | 84.50p | 85.25p | 47264 |
16/04/2015 | 86.50p | 86.50p | 84.50p | 85.25p | 197737 |
15/04/2015 | 87.75p | 87.75p | 86.00p | 86.50p | 69938 |
14/04/2015 | 89.25p | 89.25p | 87.12p | 87.75p | 244143 |
13/04/2015 | 88.50p | 88.50p | 87.00p | 88.00p | 29324 |
10/04/2015 | 88.00p | 88.50p | 87.00p | 88.50p | 10844 |
09/04/2015 | 87.50p | 88.00p | 86.50p | 88.00p | 66895 |
08/04/2015 | 87.50p | 88.20p | 86.56p | 87.50p | 59964 |
07/04/2015 | 89.25p | 89.60p | 87.00p | 87.50p | 127340 |
02/04/2015 | 89.50p | 89.70p | 88.50p | 89.25p | 61529 |
01/04/2015 | 89.50p | 89.70p | 89.00p | 89.50p | 102481 |
31/03/2015 | 89.00p | 90.37p | 87.50p | 89.50p | 71096 |
30/03/2015 | 89.50p | 89.70p | 88.10p | 89.00p | 50465 |
27/03/2015 | 89.50p | 89.96p | 89.09p | 89.50p | 21501 |
26/03/2015 | 88.75p | 89.97p | 88.75p | 89.50p | 25495 |
25/03/2015 | 89.75p | 90.50p | 88.08p | 88.75p | 102794 |
24/03/2015 | 91.75p | 91.75p | 89.04p | 89.75p | 182264 |
23/03/2015 | 91.75p | 92.00p | 91.04p | 91.75p | 77439 |
20/03/2015 | 93.50p | 93.50p | 91.50p | 91.75p | 71467 |
19/03/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 88351 |
18/03/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 15589 |
17/03/2015 | 93.50p | 93.70p | 92.50p | 93.50p | 50387 |
16/03/2015 | 93.50p | 93.62p | 92.50p | 93.50p | 14427 |
13/03/2015 | 93.50p | 93.70p | 92.50p | 93.50p | 90562 |
12/03/2015 | 93.50p | 93.70p | 92.62p | 93.50p | 2137 |
11/03/2015 | 93.50p | 93.60p | 92.50p | 93.50p | 65391 |
10/03/2015 | 93.50p | 93.60p | 93.00p | 93.50p | 24900 |
09/03/2015 | 93.25p | 93.70p | 93.00p | 93.50p | 85034 |
06/03/2015 | 93.25p | 93.45p | 92.70p | 93.25p | 13079 |
05/03/2015 | 93.50p | 93.50p | 92.50p | 93.25p | 54142 |
04/03/2015 | 93.50p | 93.80p | 93.01p | 93.50p | 23327 |
03/03/2015 | 94.00p | 94.50p | 93.00p | 93.50p | 174539 |
02/03/2015 | 94.00p | 94.70p | 93.22p | 94.00p | 455510 |
27/02/2015 | 94.00p | 94.40p | 93.00p | 94.00p | 348148 |
26/02/2015 | 96.75p | 96.75p | 93.10p | 93.50p | 137060 |
25/02/2015 | 95.75p | 98.50p | 95.53p | 96.75p | 121506 |
24/02/2015 | 96.75p | 97.49p | 95.50p | 95.75p | 49806 |
23/02/2015 | 96.75p | 97.50p | 96.00p | 96.75p | 41068 |
20/02/2015 | 96.00p | 97.50p | 95.70p | 96.75p | 50368 |
19/02/2015 | 94.50p | 96.40p | 94.05p | 96.00p | 104006 |
18/02/2015 | 94.50p | 94.70p | 94.05p | 94.50p | 17109 |
17/02/2015 | 94.50p | 94.70p | 94.00p | 94.50p | 21640 |
16/02/2015 | 96.25p | 96.63p | 94.00p | 94.50p | 128672 |
13/02/2015 | 96.25p | 96.63p | 95.50p | 96.25p | 94525 |
12/02/2015 | 96.25p | 96.70p | 95.50p | 96.25p | 26879 |
11/02/2015 | 96.50p | 97.00p | 95.50p | 96.25p | 22526 |
10/02/2015 | 97.00p | 97.15p | 96.00p | 96.50p | 36397 |
09/02/2015 | 97.00p | 99.00p | 96.12p | 97.00p | 111154 |
06/02/2015 | 94.00p | 98.00p | 94.00p | 97.00p | 152706 |
05/02/2015 | 93.25p | 94.00p | 92.80p | 94.00p | 89336 |
04/02/2015 | 93.00p | 94.00p | 92.50p | 93.25p | 454404 |
03/02/2015 | 94.25p | 94.52p | 93.00p | 93.00p | 50276 |
02/02/2015 | 93.75p | 96.15p | 93.75p | 94.25p | 74771 |
30/01/2015 | 94.50p | 94.50p | 93.25p | 93.75p | 402320 |
29/01/2015 | 89.50p | 95.00p | 89.48p | 94.50p | 181040 |
28/01/2015 | 89.50p | 90.00p | 89.50p | 89.50p | 110694 |
27/01/2015 | 89.50p | 90.00p | 88.00p | 89.50p | 190714 |
26/01/2015 | 89.00p | 90.00p | 88.00p | 89.50p | 87409 |
23/01/2015 | 89.00p | 91.00p | 88.50p | 89.00p | 128217 |
22/01/2015 | 91.75p | 92.50p | 88.50p | 89.00p | 131936 |
21/01/2015 | 89.50p | 91.75p | 89.06p | 91.75p | 350373 |
20/01/2015 | 88.75p | 89.70p | 88.50p | 89.50p | 129578 |
19/01/2015 | 85.75p | 89.00p | 85.00p | 88.25p | 283803 |
16/01/2015 | 88.50p | 89.50p | 85.00p | 85.75p | 506347 |
15/01/2015 | 89.75p | 90.30p | 87.50p | 88.50p | 119137 |
14/01/2015 | 92.25p | 92.85p | 88.55p | 89.75p | 249967 |
13/01/2015 | 97.00p | 97.75p | 90.50p | 92.25p | 476298 |
12/01/2015 | 99.50p | 100.00p | 96.00p | 97.00p | 235973 |
09/01/2015 | 99.75p | 100.02p | 98.50p | 99.50p | 180214 |
08/01/2015 | 99.50p | 99.50p | 98.52p | 99.50p | 66655 |
07/01/2015 | 99.50p | 100.00p | 98.58p | 99.50p | 1266733 |
06/01/2015 | 100.00p | 100.40p | 99.00p | 99.25p | 1909436 |
05/01/2015 | 100.00p | 100.50p | 99.00p | 100.00p | 87554 |
02/01/2015 | 99.50p | 100.30p | 99.00p | 100.00p | 13202 |
31/12/2014 | 99.25p | 99.50p | 98.50p | 99.50p | 6931 |
30/12/2014 | 99.25p | 99.50p | 98.50p | 99.25p | 35102 |
29/12/2014 | 99.50p | 101.00p | 98.50p | 99.25p | 15400 |
24/12/2014 | 98.75p | 100.10p | 98.75p | 99.50p | 20400 |
23/12/2014 | 98.25p | 99.27p | 98.25p | 98.75p | 49320 |
22/12/2014 | 97.75p | 98.50p | 97.22p | 98.25p | 54986 |
19/12/2014 | 99.25p | 99.25p | 97.01p | 97.75p | 62622 |
18/12/2014 | 98.37p | 99.62p | 98.35p | 99.25p | 55090 |
17/12/2014 | 98.25p | 98.37p | 97.51p | 98.37p | 5231 |
16/12/2014 | 100.00p | 100.48p | 97.20p | 98.25p | 84827 |
15/12/2014 | 98.50p | 101.00p | 98.50p | 100.00p | 393733 |
12/12/2014 | 99.50p | 99.50p | 98.50p | 98.50p | 78565 |
11/12/2014 | 99.50p | 99.50p | 98.56p | 99.50p | 39093 |
10/12/2014 | 99.75p | 100.00p | 97.50p | 99.50p | 230634 |
09/12/2014 | 97.87p | 101.00p | 97.87p | 99.75p | 303748 |
08/12/2014 | 97.00p | 100.60p | 96.38p | 97.87p | 361127 |
05/12/2014 | 96.00p | 96.00p | 95.00p | 96.00p | 86777 |
04/12/2014 | 96.25p | 96.25p | 94.02p | 96.00p | 24759 |
03/12/2014 | 96.75p | 97.25p | 95.00p | 96.25p | 54401 |
02/12/2014 | 98.75p | 99.00p | 95.50p | 96.75p | 84720 |
01/12/2014 | 99.00p | 99.00p | 98.00p | 98.75p | 127292 |
28/11/2014 | 99.25p | 99.80p | 98.00p | 99.00p | 58137 |
27/11/2014 | 99.25p | 99.80p | 98.50p | 99.25p | 54259 |
26/11/2014 | 100.00p | 100.00p | 98.50p | 99.25p | 48272 |
25/11/2014 | 100.25p | 100.25p | 99.02p | 100.00p | 151621 |
24/11/2014 | 100.25p | 100.25p | 99.50p | 100.25p | 313819 |
21/11/2014 | 100.25p | 100.50p | 99.03p | 100.25p | 471652 |
20/11/2014 | 101.50p | 102.00p | 99.00p | 100.25p | 242514 |
19/11/2014 | 102.25p | 102.50p | 101.50p | 101.75p | 54145 |
18/11/2014 | 104.00p | 104.00p | 101.50p | 102.00p | 73047 |
17/11/2014 | 106.25p | 106.25p | 103.00p | 104.00p | 126686 |
14/11/2014 | 106.70p | 106.77p | 105.50p | 106.25p | 155337 |
13/11/2014 | 109.00p | 109.00p | 104.55p | 106.75p | 144407 |
12/11/2014 | 110.00p | 110.00p | 108.90p | 109.00p | 35734 |
11/11/2014 | 109.25p | 110.30p | 108.50p | 110.00p | 211672 |
10/11/2014 | 107.50p | 113.20p | 107.26p | 109.25p | 629798 |
07/11/2014 | 102.00p | 108.88p | 102.00p | 107.00p | 410189 |
06/11/2014 | 100.00p | 103.00p | 100.00p | 102.00p | 84195 |
05/11/2014 | 100.50p | 100.50p | 99.00p | 100.00p | 299665 |
04/11/2014 | 101.00p | 101.00p | 100.00p | 101.00p | 57878 |
03/11/2014 | 101.75p | 102.00p | 100.50p | 101.00p | 72491 |
31/10/2014 | 101.75p | 102.37p | 100.50p | 101.75p | 42086 |
30/10/2014 | 101.00p | 102.50p | 100.13p | 101.75p | 86489 |
29/10/2014 | 100.75p | 104.35p | 100.00p | 101.00p | 190090 |
28/10/2014 | 100.75p | 101.40p | 99.50p | 100.75p | 60288 |
27/10/2014 | 99.50p | 101.50p | 99.50p | 100.75p | 627558 |
24/10/2014 | 99.50p | 100.00p | 99.30p | 99.50p | 46725 |
23/10/2014 | 99.00p | 100.00p | 98.55p | 100.00p | 170895 |
22/10/2014 | 99.00p | 99.50p | 98.50p | 99.00p | 96812 |
21/10/2014 | 98.50p | 99.87p | 98.00p | 99.00p | 272437 |
20/10/2014 | 90.00p | 98.99p | 90.00p | 98.50p | 542888 |
17/10/2014 | 85.00p | 90.30p | 84.70p | 90.00p | 248531 |
16/10/2014 | 87.00p | 87.88p | 84.00p | 85.00p | 214954 |
15/10/2014 | 87.25p | 89.00p | 86.00p | 87.00p | 245758 |
14/10/2014 | 87.75p | 89.84p | 82.63p | 86.00p | 486827 |
13/10/2014 | 94.50p | 94.50p | 89.00p | 89.25p | 347104 |
10/10/2014 | 95.00p | 98.00p | 93.00p | 94.50p | 234732 |
09/10/2014 | 99.00p | 99.36p | 98.00p | 99.00p | 23754 |
08/10/2014 | 99.00p | 100.00p | 98.16p | 99.25p | 12742 |
07/10/2014 | 99.00p | 99.50p | 98.50p | 98.50p | 69348 |
06/10/2014 | 98.50p | 99.00p | 97.90p | 99.00p | 12033 |
03/10/2014 | 98.00p | 98.00p | 97.25p | 98.00p | 18148 |
02/10/2014 | 98.50p | 99.00p | 97.15p | 98.25p | 20535 |
01/10/2014 | 100.00p | 100.00p | 97.17p | 98.50p | 91613 |
30/09/2014 | 99.50p | 101.00p | 99.00p | 100.00p | 93181 |
29/09/2014 | 99.50p | 101.00p | 98.00p | 99.25p | 625436 |
26/09/2014 | 97.00p | 98.00p | 96.60p | 97.25p | 85211 |
25/09/2014 | 94.50p | 99.00p | 94.40p | 97.00p | 497389 |
24/09/2014 | 94.50p | 95.00p | 94.13p | 94.50p | 37821 |
23/09/2014 | 96.50p | 96.50p | 94.00p | 94.50p | 468527 |
22/09/2014 | 97.00p | 97.50p | 94.74p | 96.50p | 497744 |
19/09/2014 | 93.50p | 95.00p | 93.00p | 94.50p | 94150 |
18/09/2014 | 94.50p | 95.20p | 93.20p | 93.50p | 80795 |
17/09/2014 | 94.25p | 95.15p | 93.20p | 94.50p | 68787 |
16/09/2014 | 94.50p | 96.00p | 93.48p | 95.00p | 109484 |
15/09/2014 | 95.50p | 96.00p | 94.75p | 95.75p | 297591 |
12/09/2014 | 94.75p | 95.00p | 93.88p | 95.00p | 252612 |
11/09/2014 | 94.75p | 94.85p | 93.50p | 94.75p | 29409 |
10/09/2014 | 94.00p | 95.40p | 93.50p | 94.75p | 90370 |
09/09/2014 | 96.50p | 96.50p | 93.00p | 93.50p | 211427 |
08/09/2014 | 97.00p | 99.00p | 95.25p | 96.50p | 211194 |
05/09/2014 | 95.75p | 98.00p | 95.00p | 97.00p | 618971 |
04/09/2014 | 96.50p | 96.50p | 95.50p | 95.75p | 53913 |
03/09/2014 | 98.00p | 98.39p | 96.00p | 96.50p | 184186 |
02/09/2014 | 99.50p | 99.80p | 97.00p | 98.00p | 58293 |
01/09/2014 | 99.75p | 99.75p | 98.00p | 99.50p | 68117 |
29/08/2014 | 101.00p | 101.00p | 98.53p | 99.75p | 94252 |
28/08/2014 | 103.25p | 103.25p | 101.00p | 101.00p | 74831 |
27/08/2014 | 105.50p | 105.50p | 103.00p | 103.50p | 221977 |
26/08/2014 | 104.50p | 107.00p | 103.00p | 105.50p | 1010400 |
22/08/2014 | 102.25p | 105.00p | 102.25p | 104.00p | 233014 |
21/08/2014 | 99.00p | 103.00p | 99.00p | 102.00p | 448196 |
20/08/2014 | 99.00p | 99.50p | 98.02p | 99.00p | 92465 |
19/08/2014 | 99.50p | 99.90p | 99.00p | 99.00p | 79724 |
18/08/2014 | 99.50p | 99.94p | 99.00p | 99.50p | 30615 |
15/08/2014 | 98.50p | 100.00p | 98.30p | 99.50p | 207353 |
14/08/2014 | 96.25p | 98.50p | 95.65p | 98.50p | 61211 |
13/08/2014 | 96.25p | 96.95p | 96.25p | 96.25p | 1400 |
12/08/2014 | 96.25p | 96.98p | 95.65p | 96.25p | 426 |
11/08/2014 | 95.50p | 96.00p | 95.10p | 95.75p | 75939 |
08/08/2014 | 96.50p | 96.50p | 93.00p | 95.50p | 109629 |
07/08/2014 | 98.50p | 98.50p | 95.00p | 96.50p | 77376 |
06/08/2014 | 100.00p | 100.00p | 98.00p | 98.50p | 57252 |
05/08/2014 | 98.50p | 99.52p | 97.00p | 98.75p | 70601 |
04/08/2014 | 99.00p | 99.80p | 97.25p | 98.50p | 52384 |
01/08/2014 | 100.00p | 100.00p | 98.00p | 99.00p | 80378 |
31/07/2014 | 99.00p | 100.00p | 98.67p | 100.00p | 51831 |
30/07/2014 | 95.00p | 100.00p | 95.00p | 99.00p | 1844398 |
29/07/2014 | 95.00p | 95.45p | 94.05p | 95.00p | 23655 |
*Close Price adjusted for both dividends and splits