Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
21/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
20/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
19/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
18/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
15/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
14/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
13/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
12/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
11/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
08/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
07/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
06/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
05/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
04/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
01/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
30/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
29/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
28/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
27/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
24/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
23/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
22/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
21/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
20/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
17/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
16/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
15/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
14/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
13/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
10/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
09/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
08/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
07/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
06/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
03/04/2020 | 245.00p | 245.00p | 220.00p | 245.00p | 400 |
02/04/2020 | 255.00p | 269.50p | 228.00p | 245.00p | 3616 |
01/04/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
31/03/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
30/03/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
27/03/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
26/03/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
25/03/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
24/03/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
23/03/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
20/03/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
19/03/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
18/03/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
17/03/2020 | 270.00p | 270.00p | 255.00p | 255.00p | 0 |
16/03/2020 | 271.00p | 271.00p | 270.00p | 270.00p | 0 |
13/03/2020 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
12/03/2020 | 272.00p | 272.00p | 271.00p | 271.00p | 0 |
11/03/2020 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
10/03/2020 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
09/03/2020 | 273.00p | 273.00p | 272.00p | 272.00p | 0 |
06/03/2020 | 274.00p | 274.00p | 273.00p | 273.00p | 0 |
05/03/2020 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
04/03/2020 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
03/03/2020 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
02/03/2020 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
28/02/2020 | 280.00p | 280.00p | 249.00p | 274.00p | 800 |
27/02/2020 | 291.00p | 291.00p | 290.00p | 290.00p | 0 |
26/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
25/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
24/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
21/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
20/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
19/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
18/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
17/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
14/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
13/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
12/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
11/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
10/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
07/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
06/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
05/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
04/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
03/02/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
31/01/2020 | 290.00p | 319.50p | 290.00p | 291.00p | 152 |
30/01/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
29/01/2020 | 291.00p | 291.00p | 263.00p | 291.00p | 800 |
28/01/2020 | 291.00p | 291.00p | 263.00p | 291.00p | 31 |
27/01/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
24/01/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
23/01/2020 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
22/01/2020 | 305.00p | 305.00p | 280.00p | 291.00p | 800 |
21/01/2020 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
20/01/2020 | 306.00p | 306.00p | 305.00p | 305.00p | 0 |
17/01/2020 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
16/01/2020 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
15/01/2020 | 310.00p | 310.00p | 306.00p | 306.00p | 0 |
14/01/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
13/01/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
10/01/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
09/01/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
08/01/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
07/01/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
06/01/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
03/01/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
02/01/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
01/01/2020 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
31/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
30/12/2019 | 310.00p | 310.00p | 285.10p | 310.00p | 1600 |
27/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
26/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
25/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
24/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
23/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
20/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
19/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
18/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
17/12/2019 | 310.00p | 310.00p | 285.10p | 310.00p | 400 |
16/12/2019 | 310.00p | 310.00p | 285.10p | 310.00p | 800 |
13/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
12/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
11/12/2019 | 310.00p | 310.00p | 285.10p | 310.00p | 400 |
10/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
09/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
06/12/2019 | 310.00p | 310.00p | 285.10p | 310.00p | 400 |
05/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
04/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
03/12/2019 | 310.00p | 339.50p | 310.00p | 310.00p | 0 |
02/12/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
29/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
28/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
27/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
26/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
25/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
22/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
21/11/2019 | 310.00p | 310.00p | 285.10p | 310.00p | 800 |
20/11/2019 | 310.00p | 310.00p | 285.10p | 310.00p | 400 |
19/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
18/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
15/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
14/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
13/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
12/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
11/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
08/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
07/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
06/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
05/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
04/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
01/11/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
31/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
30/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
29/10/2019 | 310.00p | 310.00p | 285.10p | 310.00p | 700 |
28/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
25/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
24/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
23/10/2019 | 310.00p | 310.00p | 285.10p | 310.00p | 1600 |
22/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
21/10/2019 | 310.00p | 310.00p | 285.10p | 310.00p | 39 |
18/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
17/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
16/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
15/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
14/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
11/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
10/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
09/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
08/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
07/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
04/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
03/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
02/10/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
01/10/2019 | 310.00p | 310.00p | 285.10p | 310.00p | 400 |
30/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
27/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
26/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
25/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
24/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
23/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
20/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
19/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
18/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
17/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
16/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
13/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
12/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
11/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
10/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
09/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
06/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
05/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
04/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
03/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
02/09/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
30/08/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
29/08/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
28/08/2019 | 305.00p | 330.00p | 305.00p | 310.00p | 500 |
27/08/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
23/08/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
22/08/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
21/08/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
20/08/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
19/08/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
16/08/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
*Close Price adjusted for both dividends and splits