Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2018 | 125.00p | 125.00p | 120.50p | 125.00p | 1951 |
16/11/2018 | 126.00p | 126.00p | 125.00p | 125.00p | 5000 |
15/11/2018 | 127.50p | 128.00p | 123.00p | 126.00p | 8977 |
14/11/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
13/11/2018 | 128.50p | 128.50p | 127.50p | 127.50p | 0 |
12/11/2018 | 128.50p | 128.50p | 126.05p | 128.50p | 2500 |
09/11/2018 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
08/11/2018 | 128.50p | 128.50p | 126.05p | 128.50p | 218 |
07/11/2018 | 128.50p | 129.00p | 128.50p | 128.50p | 14750 |
06/11/2018 | 128.50p | 128.50p | 125.70p | 128.50p | 2834 |
05/11/2018 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
02/11/2018 | 128.50p | 129.43p | 125.70p | 128.50p | 4978 |
01/11/2018 | 128.50p | 129.43p | 128.50p | 128.50p | 2200 |
31/10/2018 | 128.50p | 129.43p | 125.00p | 128.50p | 5786 |
30/10/2018 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
29/10/2018 | 128.50p | 129.44p | 128.50p | 128.50p | 385 |
26/10/2018 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
25/10/2018 | 128.50p | 128.50p | 125.00p | 128.50p | 1000 |
24/10/2018 | 128.50p | 128.50p | 128.50p | 128.50p | 12000 |
23/10/2018 | 129.50p | 132.00p | 125.06p | 128.50p | 6171 |
22/10/2018 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
19/10/2018 | 129.50p | 132.00p | 125.55p | 129.50p | 3856 |
18/10/2018 | 129.50p | 132.00p | 129.50p | 129.50p | 4000 |
17/10/2018 | 129.50p | 132.18p | 129.50p | 129.50p | 1735 |
16/10/2018 | 129.50p | 132.20p | 129.50p | 129.50p | 5000 |
15/10/2018 | 129.50p | 133.49p | 125.02p | 129.50p | 19565 |
12/10/2018 | 124.50p | 134.00p | 124.50p | 129.50p | 15152 |
11/10/2018 | 125.00p | 125.70p | 120.00p | 124.50p | 10000 |
10/10/2018 | 131.00p | 131.00p | 123.00p | 125.90p | 27790 |
09/10/2018 | 136.50p | 136.50p | 127.02p | 131.00p | 35431 |
08/10/2018 | 133.50p | 138.00p | 133.50p | 136.50p | 82375 |
05/10/2018 | 130.00p | 134.00p | 130.00p | 130.00p | 700 |
04/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
03/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
02/10/2018 | 127.00p | 134.00p | 127.00p | 130.00p | 7000 |
01/10/2018 | 126.00p | 130.00p | 126.00p | 127.00p | 6059 |
28/09/2018 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
27/09/2018 | 127.00p | 127.00p | 122.50p | 126.00p | 4773 |
26/09/2018 | 116.50p | 131.50p | 116.50p | 127.00p | 51471 |
25/09/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
24/09/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
21/09/2018 | 116.50p | 116.50p | 115.75p | 116.50p | 80 |
20/09/2018 | 116.50p | 117.50p | 116.50p | 116.50p | 74 |
19/09/2018 | 116.50p | 118.00p | 116.50p | 116.50p | 3372 |
18/09/2018 | 116.50p | 117.50p | 116.50p | 116.50p | 3728 |
17/09/2018 | 116.50p | 117.19p | 116.50p | 116.50p | 853 |
14/09/2018 | 116.50p | 116.68p | 116.50p | 116.50p | 9115 |
13/09/2018 | 116.50p | 116.70p | 115.45p | 116.50p | 6879 |
12/09/2018 | 116.00p | 116.98p | 115.00p | 116.50p | 11123 |
11/09/2018 | 115.00p | 116.40p | 112.30p | 115.00p | 6558 |
10/09/2018 | 115.00p | 115.00p | 112.50p | 115.00p | 2500 |
07/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
06/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
05/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
04/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
03/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
31/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 6050 |
30/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
29/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
28/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
24/08/2018 | 115.00p | 116.49p | 115.00p | 115.00p | 16515 |
23/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
22/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 22250 |
21/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
20/08/2018 | 115.00p | 115.00p | 112.00p | 115.00p | 208 |
17/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 7884 |
16/08/2018 | 115.00p | 115.00p | 112.00p | 115.00p | 5000 |
15/08/2018 | 115.00p | 115.00p | 112.00p | 115.00p | 7500 |
14/08/2018 | 115.00p | 115.00p | 114.85p | 115.00p | 33 |
13/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 80 |
10/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
09/08/2018 | 114.00p | 115.00p | 114.00p | 115.00p | 0 |
08/08/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
07/08/2018 | 114.00p | 114.00p | 112.45p | 114.00p | 1767 |
06/08/2018 | 114.00p | 114.00p | 113.00p | 114.00p | 0 |
03/08/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
02/08/2018 | 113.00p | 113.00p | 112.45p | 113.00p | 4350 |
01/08/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
31/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
30/07/2018 | 113.00p | 113.00p | 112.45p | 113.00p | 1546 |
27/07/2018 | 113.00p | 113.00p | 108.00p | 113.00p | 3000 |
26/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
25/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
24/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 12276 |
23/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 3000 |
20/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 27500 |
19/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 15000 |
18/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
17/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
16/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 13872 |
13/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
12/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
11/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
10/07/2018 | 113.00p | 113.00p | 108.00p | 113.00p | 5557 |
09/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
06/07/2018 | 113.00p | 113.00p | 111.00p | 113.00p | 5000 |
05/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 9827 |
04/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 403 |
03/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
02/07/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 262 |
29/06/2018 | 113.00p | 113.00p | 111.00p | 113.00p | 9833 |
28/06/2018 | 113.00p | 113.44p | 113.00p | 113.00p | 2543 |
27/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
26/06/2018 | 113.00p | 114.00p | 113.00p | 113.00p | 0 |
25/06/2018 | 116.00p | 120.00p | 112.00p | 114.00p | 10041 |
22/06/2018 | 108.00p | 118.00p | 107.45p | 116.00p | 15906 |
21/06/2018 | 107.50p | 108.00p | 105.75p | 108.00p | 11171 |
20/06/2018 | 103.50p | 108.00p | 101.50p | 107.50p | 36885 |
*Close Price adjusted for both dividends and splits