Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
09/11/2018 | 118.50p | 122.00p | 116.11p | 118.50p | 7449 |
08/11/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
07/11/2018 | 118.50p | 122.00p | 117.50p | 119.50p | 13891 |
06/11/2018 | 117.00p | 122.00p | 117.00p | 118.50p | 10131 |
05/11/2018 | 118.00p | 119.00p | 116.55p | 117.00p | 8481 |
02/11/2018 | 118.00p | 118.85p | 116.51p | 117.50p | 6070 |
01/11/2018 | 113.25p | 117.50p | 112.00p | 117.50p | 12469 |
31/10/2018 | 105.00p | 116.17p | 105.00p | 113.25p | 66049 |
30/10/2018 | 105.00p | 109.00p | 103.80p | 105.00p | 24263 |
29/10/2018 | 105.00p | 109.90p | 105.00p | 105.00p | 10798 |
26/10/2018 | 105.00p | 105.00p | 103.66p | 105.00p | 91034 |
25/10/2018 | 105.00p | 105.00p | 103.65p | 105.00p | 3149 |
24/10/2018 | 105.00p | 109.90p | 105.00p | 105.00p | 11310 |
23/10/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
22/10/2018 | 105.00p | 109.90p | 103.55p | 105.00p | 15235 |
19/10/2018 | 105.00p | 109.90p | 105.00p | 105.00p | 227 |
18/10/2018 | 105.00p | 109.90p | 103.12p | 105.00p | 46511 |
17/10/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 787 |
16/10/2018 | 105.00p | 110.00p | 105.00p | 105.00p | 41692 |
15/10/2018 | 105.00p | 110.00p | 101.00p | 105.00p | 80682 |
12/10/2018 | 105.00p | 105.00p | 102.60p | 105.00p | 37405 |
11/10/2018 | 104.00p | 110.00p | 101.00p | 105.00p | 49452 |
10/10/2018 | 111.00p | 113.80p | 101.00p | 105.00p | 41577 |
09/10/2018 | 117.00p | 117.00p | 108.50p | 111.00p | 119892 |
08/10/2018 | 117.50p | 119.00p | 115.25p | 117.00p | 25991 |
05/10/2018 | 118.50p | 119.75p | 117.50p | 117.50p | 17398 |
04/10/2018 | 118.50p | 120.80p | 118.50p | 118.50p | 407 |
03/10/2018 | 118.50p | 121.00p | 118.50p | 118.50p | 10583 |
02/10/2018 | 119.00p | 119.90p | 115.35p | 118.50p | 2439 |
01/10/2018 | 122.50p | 122.50p | 115.00p | 119.00p | 33247 |
28/09/2018 | 125.00p | 126.00p | 120.00p | 122.50p | 38519 |
27/09/2018 | 125.00p | 126.37p | 125.00p | 125.00p | 9807 |
26/09/2018 | 125.00p | 126.37p | 122.00p | 125.00p | 181659 |
25/09/2018 | 125.00p | 126.40p | 125.00p | 125.00p | 791 |
24/09/2018 | 125.00p | 128.00p | 120.00p | 125.00p | 48081 |
21/09/2018 | 125.00p | 129.00p | 122.50p | 125.00p | 37250 |
20/09/2018 | 125.00p | 126.50p | 125.00p | 125.00p | 639 |
19/09/2018 | 125.00p | 128.00p | 121.66p | 125.00p | 21248 |
18/09/2018 | 117.00p | 128.00p | 115.11p | 125.00p | 109808 |
17/09/2018 | 112.50p | 119.00p | 110.00p | 115.00p | 45560 |
14/09/2018 | 112.50p | 113.00p | 111.00p | 112.50p | 21969 |
13/09/2018 | 114.00p | 114.00p | 111.00p | 112.50p | 6999 |
12/09/2018 | 115.00p | 115.00p | 110.00p | 114.00p | 14385 |
11/09/2018 | 115.00p | 115.90p | 115.00p | 115.00p | 302 |
10/09/2018 | 115.00p | 115.90p | 112.20p | 115.00p | 2769 |
07/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
06/09/2018 | 115.00p | 116.00p | 115.00p | 115.00p | 4582 |
05/09/2018 | 115.00p | 116.47p | 112.00p | 115.00p | 13056 |
04/09/2018 | 115.00p | 116.47p | 112.10p | 115.00p | 4884 |
03/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
31/08/2018 | 115.00p | 116.90p | 112.35p | 115.00p | 7885 |
30/08/2018 | 115.00p | 117.40p | 112.35p | 115.00p | 17024 |
29/08/2018 | 115.00p | 117.40p | 112.10p | 115.00p | 56886 |
28/08/2018 | 115.00p | 117.40p | 115.00p | 115.00p | 4566 |
24/08/2018 | 115.00p | 117.40p | 112.10p | 115.00p | 5928 |
23/08/2018 | 115.00p | 117.40p | 115.00p | 115.00p | 45320 |
22/08/2018 | 115.00p | 117.49p | 115.00p | 115.00p | 94 |
21/08/2018 | 115.00p | 115.00p | 113.50p | 115.00p | 7564 |
20/08/2018 | 115.00p | 115.00p | 113.50p | 115.00p | 11215 |
17/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
16/08/2018 | 115.00p | 115.00p | 110.00p | 115.00p | 13778 |
15/08/2018 | 115.00p | 115.00p | 110.00p | 115.00p | 5749 |
14/08/2018 | 115.00p | 115.00p | 111.10p | 115.00p | 33628 |
13/08/2018 | 115.00p | 115.00p | 111.10p | 115.00p | 32993 |
10/08/2018 | 115.00p | 115.00p | 111.10p | 115.00p | 3823 |
09/08/2018 | 115.00p | 116.00p | 115.00p | 115.00p | 6310 |
08/08/2018 | 115.00p | 116.90p | 111.00p | 115.00p | 3670 |
07/08/2018 | 117.50p | 118.00p | 115.00p | 115.00p | 5418 |
06/08/2018 | 117.50p | 119.35p | 115.00p | 117.50p | 8870 |
03/08/2018 | 117.50p | 119.75p | 117.50p | 117.50p | 10803 |
02/08/2018 | 117.50p | 119.50p | 117.50p | 117.50p | 550 |
01/08/2018 | 123.50p | 123.90p | 115.00p | 117.50p | 13778 |
31/07/2018 | 125.00p | 125.00p | 121.00p | 123.50p | 11077 |
30/07/2018 | 125.00p | 129.00p | 122.10p | 125.00p | 17690 |
27/07/2018 | 122.50p | 123.30p | 122.50p | 122.50p | 152 |
26/07/2018 | 122.50p | 123.50p | 122.50p | 122.50p | 14936 |
25/07/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
24/07/2018 | 123.50p | 123.50p | 121.70p | 122.50p | 875 |
23/07/2018 | 123.50p | 125.00p | 121.65p | 123.50p | 1671 |
20/07/2018 | 123.50p | 124.50p | 123.50p | 123.50p | 8641 |
19/07/2018 | 123.50p | 123.50p | 121.50p | 123.50p | 449 |
18/07/2018 | 130.00p | 130.00p | 122.00p | 123.50p | 21557 |
17/07/2018 | 130.00p | 130.50p | 125.00p | 130.00p | 15001 |
16/07/2018 | 131.00p | 134.00p | 125.50p | 130.00p | 137574 |
13/07/2018 | 130.00p | 130.00p | 126.10p | 130.00p | 4745 |
12/07/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
11/07/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
10/07/2018 | 130.00p | 131.90p | 126.10p | 130.00p | 3993 |
09/07/2018 | 130.00p | 132.00p | 126.01p | 130.00p | 6032 |
06/07/2018 | 130.00p | 132.50p | 126.01p | 130.00p | 1796 |
05/07/2018 | 127.50p | 130.00p | 126.00p | 130.00p | 2924 |
04/07/2018 | 127.50p | 129.00p | 127.50p | 127.50p | 1000 |
03/07/2018 | 130.00p | 131.59p | 125.20p | 127.50p | 3342 |
02/07/2018 | 130.00p | 130.00p | 125.10p | 130.00p | 7315 |
29/06/2018 | 130.00p | 131.70p | 130.00p | 130.00p | 1511 |
28/06/2018 | 130.00p | 131.70p | 126.70p | 130.00p | 4528 |
27/06/2018 | 130.00p | 130.00p | 126.70p | 130.00p | 1600 |
26/06/2018 | 130.00p | 131.74p | 128.10p | 130.00p | 7795 |
25/06/2018 | 131.50p | 132.00p | 129.19p | 130.00p | 9355 |
22/06/2018 | 130.00p | 131.50p | 131.50p | 131.50p | 27050 |
21/06/2018 | 131.50p | 132.30p | 130.00p | 131.50p | 6640 |
20/06/2018 | 131.50p | 133.00p | 131.50p | 131.50p | 4952 |
19/06/2018 | 131.50p | 131.50p | 131.50p | 131.50p | 8302 |
18/06/2018 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
15/06/2018 | 131.50p | 132.70p | 131.50p | 131.50p | 5180 |
14/06/2018 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
13/06/2018 | 131.50p | 131.50p | 129.19p | 131.50p | 1033 |
12/06/2018 | 131.50p | 132.80p | 131.50p | 131.50p | 200 |
11/06/2018 | 131.50p | 132.90p | 131.50p | 131.50p | 230 |
08/06/2018 | 131.50p | 132.90p | 131.50p | 131.50p | 736 |
07/06/2018 | 131.50p | 132.90p | 131.50p | 131.50p | 372 |
06/06/2018 | 131.50p | 131.50p | 131.50p | 131.50p | 13749 |
05/06/2018 | 131.50p | 133.00p | 131.50p | 131.50p | 5969 |
04/06/2018 | 132.50p | 133.70p | 128.00p | 131.50p | 13766 |
01/06/2018 | 132.50p | 133.70p | 128.63p | 132.50p | 5661 |
31/05/2018 | 134.00p | 134.50p | 130.00p | 132.50p | 12731 |
30/05/2018 | 134.00p | 134.50p | 134.00p | 134.00p | 3739 |
29/05/2018 | 134.00p | 134.50p | 130.50p | 134.00p | 2367 |
25/05/2018 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
24/05/2018 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
23/05/2018 | 134.00p | 134.84p | 130.56p | 134.00p | 3825 |
22/05/2018 | 134.00p | 135.00p | 134.00p | 134.00p | 12636 |
21/05/2018 | 134.00p | 136.00p | 134.00p | 134.00p | 2000 |
18/05/2018 | 134.00p | 134.00p | 132.00p | 134.00p | 4253 |
17/05/2018 | 134.00p | 136.30p | 132.00p | 134.00p | 4024 |
16/05/2018 | 134.00p | 136.40p | 132.00p | 134.00p | 3923 |
15/05/2018 | 134.00p | 136.48p | 132.00p | 134.00p | 4107 |
14/05/2018 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
11/05/2018 | 134.00p | 136.48p | 132.00p | 134.00p | 5994 |
10/05/2018 | 134.00p | 136.49p | 134.00p | 134.00p | 4059 |
09/05/2018 | 134.00p | 136.50p | 134.00p | 134.00p | 200 |
08/05/2018 | 134.00p | 137.90p | 134.00p | 134.00p | 2615 |
04/05/2018 | 134.00p | 136.90p | 134.00p | 134.00p | 25185 |
03/05/2018 | 134.00p | 134.80p | 134.00p | 134.00p | 9169 |
02/05/2018 | 124.00p | 142.00p | 124.00p | 134.00p | 56121 |
01/05/2018 | 123.50p | 126.00p | 123.50p | 124.00p | 4887 |
30/04/2018 | 123.00p | 124.00p | 123.00p | 123.50p | 816 |
27/04/2018 | 123.00p | 123.00p | 122.70p | 123.00p | 848 |
26/04/2018 | 120.50p | 124.00p | 120.50p | 123.00p | 5747 |
25/04/2018 | 120.50p | 122.00p | 120.50p | 120.50p | 3717 |
24/04/2018 | 120.50p | 122.90p | 120.50p | 120.50p | 3302 |
23/04/2018 | 120.00p | 122.00p | 120.00p | 120.50p | 21328 |
20/04/2018 | 120.00p | 121.00p | 119.10p | 120.00p | 4190 |
19/04/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
18/04/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 50 |
17/04/2018 | 120.00p | 120.00p | 119.10p | 120.00p | 2970 |
16/04/2018 | 120.00p | 121.00p | 119.10p | 120.00p | 10221 |
13/04/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 57 |
12/04/2018 | 120.00p | 121.00p | 119.10p | 120.00p | 12300 |
11/04/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 9 |
10/04/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 2578 |
09/04/2018 | 120.00p | 121.00p | 119.10p | 120.00p | 5374 |
06/04/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 14663 |
05/04/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 6759 |
04/04/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 8000 |
03/04/2018 | 120.00p | 120.00p | 119.07p | 120.00p | 150 |
29/03/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
28/03/2018 | 120.00p | 122.00p | 120.00p | 120.00p | 2019 |
27/03/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 3500 |
26/03/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 1500 |
23/03/2018 | 120.00p | 121.00p | 119.00p | 120.00p | 2410 |
22/03/2018 | 120.00p | 120.47p | 120.00p | 120.00p | 12170 |
21/03/2018 | 120.00p | 120.55p | 119.00p | 120.00p | 5750 |
20/03/2018 | 120.00p | 120.70p | 120.00p | 120.00p | 5085 |
19/03/2018 | 120.00p | 120.90p | 118.50p | 120.00p | 4500 |
16/03/2018 | 120.00p | 120.90p | 120.00p | 120.00p | 168 |
15/03/2018 | 120.00p | 120.90p | 120.00p | 120.00p | 598 |
14/03/2018 | 120.00p | 120.90p | 118.20p | 120.00p | 4327 |
13/03/2018 | 120.50p | 120.50p | 118.00p | 120.00p | 7489 |
12/03/2018 | 120.50p | 122.79p | 120.00p | 120.00p | 2778 |
09/03/2018 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
08/03/2018 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
07/03/2018 | 120.50p | 122.79p | 120.50p | 120.50p | 1137 |
06/03/2018 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
05/03/2018 | 120.50p | 121.90p | 120.50p | 120.50p | 2000 |
02/03/2018 | 120.50p | 121.90p | 120.50p | 120.50p | 351 |
01/03/2018 | 120.50p | 121.90p | 120.50p | 120.50p | 16002 |
28/02/2018 | 118.50p | 121.00p | 118.50p | 119.50p | 13154 |
27/02/2018 | 118.50p | 120.00p | 118.50p | 118.50p | 25055 |
26/02/2018 | 118.50p | 120.00p | 117.00p | 118.00p | 7387 |
23/02/2018 | 117.00p | 119.90p | 117.00p | 118.00p | 10021 |
22/02/2018 | 117.00p | 118.00p | 117.00p | 117.00p | 164224 |
21/02/2018 | 116.50p | 117.90p | 114.25p | 117.00p | 505843 |
20/02/2018 | 115.00p | 119.00p | 115.00p | 116.50p | 12819 |
19/02/2018 | 109.50p | 111.00p | 109.50p | 110.50p | 100 |
16/02/2018 | 109.50p | 111.00p | 109.50p | 110.50p | 441 |
15/02/2018 | 110.50p | 111.00p | 110.50p | 110.50p | 1836 |
14/02/2018 | 111.50p | 111.50p | 110.34p | 110.50p | 3627 |
13/02/2018 | 113.00p | 114.00p | 111.50p | 111.50p | 10164 |
12/02/2018 | 113.00p | 114.00p | 113.00p | 113.00p | 4340 |
09/02/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 6440 |
08/02/2018 | 113.00p | 114.00p | 113.00p | 113.00p | 1782 |
07/02/2018 | 111.50p | 113.00p | 111.00p | 113.00p | 33230 |
06/02/2018 | 112.50p | 115.50p | 111.00p | 111.00p | 0 |
05/02/2018 | 114.50p | 116.39p | 114.50p | 115.50p | 7429 |
02/02/2018 | 114.50p | 116.39p | 114.50p | 114.50p | 2137 |
01/02/2018 | 114.50p | 116.49p | 114.50p | 114.50p | 3699 |
31/01/2018 | 114.00p | 114.50p | 114.00p | 114.50p | 100000 |
30/01/2018 | 114.50p | 116.00p | 114.00p | 114.00p | 50000 |
*Close Price adjusted for both dividends and splits