Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
16/11/2018 | 122.50p | 125.50p | 122.50p | 125.50p | 3159 |
15/11/2018 | 123.50p | 124.00p | 122.50p | 122.50p | 2000 |
14/11/2018 | 125.00p | 128.70p | 123.50p | 123.50p | 4766 |
13/11/2018 | 125.00p | 130.00p | 123.01p | 125.00p | 10192 |
12/11/2018 | 134.00p | 135.00p | 125.00p | 125.00p | 20040 |
09/11/2018 | 134.00p | 136.90p | 130.01p | 134.00p | 7853 |
08/11/2018 | 125.00p | 136.90p | 125.00p | 134.00p | 38319 |
07/11/2018 | 125.00p | 128.44p | 120.01p | 125.00p | 2081 |
06/11/2018 | 125.00p | 128.44p | 125.00p | 125.00p | 4523 |
05/11/2018 | 126.00p | 126.00p | 120.00p | 125.00p | 260 |
02/11/2018 | 126.00p | 126.00p | 126.00p | 126.00p | 35000 |
01/11/2018 | 126.00p | 127.00p | 122.00p | 126.00p | 8043 |
31/10/2018 | 126.00p | 130.00p | 122.01p | 126.00p | 10076 |
30/10/2018 | 125.00p | 126.00p | 122.01p | 126.00p | 75 |
29/10/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 702 |
26/10/2018 | 124.00p | 126.44p | 120.08p | 125.00p | 16476 |
25/10/2018 | 123.00p | 128.00p | 121.90p | 124.00p | 22269 |
24/10/2018 | 122.00p | 124.00p | 122.00p | 123.00p | 1796 |
23/10/2018 | 122.00p | 122.00p | 118.01p | 122.00p | 21886 |
22/10/2018 | 126.50p | 126.50p | 120.01p | 122.00p | 15546 |
19/10/2018 | 117.50p | 130.00p | 117.50p | 126.50p | 14671 |
18/10/2018 | 121.00p | 123.00p | 115.00p | 117.50p | 12948 |
17/10/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
16/10/2018 | 124.50p | 124.99p | 117.90p | 121.00p | 46648 |
15/10/2018 | 124.50p | 127.99p | 122.00p | 124.50p | 7848 |
12/10/2018 | 112.50p | 125.00p | 112.50p | 124.50p | 37478 |
11/10/2018 | 119.00p | 119.00p | 106.00p | 112.50p | 30798 |
10/10/2018 | 122.50p | 123.50p | 120.00p | 122.50p | 35293 |
09/10/2018 | 125.50p | 126.45p | 118.00p | 122.50p | 11300 |
08/10/2018 | 131.50p | 131.50p | 122.00p | 125.50p | 25306 |
05/10/2018 | 130.00p | 133.45p | 128.50p | 131.50p | 17914 |
04/10/2018 | 131.00p | 131.40p | 128.28p | 130.00p | 10797 |
03/10/2018 | 137.00p | 137.00p | 131.00p | 131.00p | 934 |
02/10/2018 | 142.50p | 143.70p | 134.00p | 137.00p | 15149 |
01/10/2018 | 139.00p | 145.99p | 139.00p | 143.00p | 34065 |
28/09/2018 | 128.00p | 142.45p | 123.90p | 139.00p | 70958 |
27/09/2018 | 135.00p | 135.00p | 129.50p | 129.50p | 16429 |
26/09/2018 | 136.50p | 136.50p | 135.00p | 135.00p | 13583 |
25/09/2018 | 142.00p | 142.00p | 136.50p | 136.50p | 5262 |
24/09/2018 | 142.00p | 142.70p | 140.00p | 142.00p | 1439 |
21/09/2018 | 142.50p | 143.00p | 142.00p | 142.00p | 32649 |
20/09/2018 | 143.50p | 143.50p | 142.50p | 142.50p | 0 |
19/09/2018 | 144.50p | 145.00p | 143.50p | 143.50p | 12787 |
18/09/2018 | 144.50p | 147.00p | 141.25p | 144.50p | 9513 |
17/09/2018 | 144.50p | 148.55p | 144.50p | 144.50p | 1689 |
14/09/2018 | 146.50p | 147.02p | 141.25p | 144.50p | 1350 |
13/09/2018 | 147.50p | 149.75p | 143.00p | 146.50p | 15549 |
12/09/2018 | 148.00p | 149.95p | 146.05p | 147.50p | 5705 |
11/09/2018 | 141.00p | 150.00p | 141.00p | 148.00p | 29863 |
10/09/2018 | 139.00p | 144.95p | 138.00p | 141.00p | 6723 |
07/09/2018 | 139.00p | 139.75p | 135.05p | 139.00p | 9168 |
06/09/2018 | 135.50p | 145.00p | 135.50p | 139.00p | 57394 |
05/09/2018 | 142.50p | 143.50p | 133.35p | 135.50p | 20960 |
04/09/2018 | 144.50p | 144.50p | 141.05p | 142.50p | 2862 |
03/09/2018 | 151.00p | 151.00p | 141.05p | 144.50p | 18924 |
31/08/2018 | 157.50p | 158.77p | 147.30p | 151.00p | 13576 |
30/08/2018 | 161.00p | 164.95p | 156.00p | 157.50p | 24968 |
29/08/2018 | 157.50p | 164.95p | 157.50p | 161.00p | 24388 |
28/08/2018 | 144.00p | 158.00p | 144.00p | 157.50p | 68669 |
24/08/2018 | 128.50p | 148.00p | 128.50p | 144.00p | 76819 |
23/08/2018 | 117.50p | 131.00p | 116.00p | 128.50p | 130895 |
22/08/2018 | 117.50p | 119.50p | 116.00p | 117.50p | 10861 |
21/08/2018 | 117.00p | 118.00p | 116.00p | 117.50p | 3964 |
20/08/2018 | 117.00p | 118.00p | 116.00p | 117.00p | 926 |
17/08/2018 | 116.50p | 118.50p | 116.50p | 117.00p | 913 |
16/08/2018 | 117.00p | 117.00p | 106.00p | 116.50p | 79907 |
15/08/2018 | 117.00p | 118.00p | 117.00p | 118.00p | 8000 |
14/08/2018 | 116.50p | 118.00p | 115.36p | 117.00p | 8064 |
13/08/2018 | 116.50p | 117.00p | 115.30p | 116.50p | 1869 |
10/08/2018 | 117.50p | 118.00p | 115.54p | 116.50p | 7239 |
09/08/2018 | 117.50p | 119.75p | 115.30p | 117.50p | 2598 |
08/08/2018 | 118.00p | 118.00p | 115.30p | 117.50p | 2299 |
07/08/2018 | 118.00p | 118.00p | 118.00p | 118.00p | 22 |
06/08/2018 | 118.00p | 118.50p | 116.30p | 118.00p | 6335 |
03/08/2018 | 118.00p | 118.00p | 116.30p | 118.00p | 355 |
02/08/2018 | 118.00p | 120.00p | 116.30p | 118.00p | 13399 |
01/08/2018 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
31/07/2018 | 118.00p | 118.50p | 116.30p | 118.00p | 11510 |
30/07/2018 | 118.00p | 118.50p | 116.55p | 118.00p | 599 |
27/07/2018 | 118.00p | 119.00p | 116.55p | 118.00p | 1990 |
26/07/2018 | 121.00p | 122.00p | 113.00p | 118.00p | 52657 |
25/07/2018 | 125.00p | 125.00p | 118.00p | 121.00p | 46233 |
24/07/2018 | 132.50p | 132.50p | 120.00p | 127.00p | 77055 |
23/07/2018 | 125.00p | 135.00p | 125.00p | 132.50p | 45596 |
20/07/2018 | 118.50p | 130.00p | 118.50p | 125.00p | 62287 |
19/07/2018 | 116.50p | 120.00p | 116.36p | 118.50p | 10172 |
18/07/2018 | 106.50p | 116.36p | 106.50p | 114.00p | 26809 |
17/07/2018 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
16/07/2018 | 105.50p | 110.00p | 103.30p | 106.50p | 31984 |
13/07/2018 | 111.50p | 113.75p | 102.74p | 105.50p | 37452 |
12/07/2018 | 102.00p | 113.00p | 100.30p | 111.50p | 100135 |
11/07/2018 | 91.00p | 101.00p | 91.00p | 101.00p | 41625 |
10/07/2018 | 79.50p | 94.00p | 79.50p | 91.00p | 87009 |
09/07/2018 | 75.00p | 76.50p | 73.50p | 75.00p | 10183 |
06/07/2018 | 73.00p | 75.00p | 71.30p | 75.00p | 14696 |
05/07/2018 | 74.00p | 74.50p | 73.00p | 73.00p | 4034 |
04/07/2018 | 74.00p | 74.00p | 73.10p | 74.00p | 3000 |
03/07/2018 | 76.00p | 76.00p | 74.00p | 74.00p | 2000 |
02/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
29/06/2018 | 76.00p | 77.00p | 74.02p | 76.00p | 3642 |
28/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 10000 |
27/06/2018 | 76.00p | 76.00p | 74.55p | 76.00p | 8816 |
26/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
25/06/2018 | 77.50p | 77.80p | 76.00p | 76.00p | 5000 |
22/06/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 45000 |
21/06/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
20/06/2018 | 77.50p | 78.50p | 75.60p | 77.50p | 13378 |
19/06/2018 | 77.50p | 77.50p | 75.60p | 77.50p | 1000 |
18/06/2018 | 79.00p | 79.00p | 75.60p | 77.50p | 30574 |
15/06/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 25000 |
14/06/2018 | 79.00p | 80.00p | 76.00p | 79.00p | 46592 |
13/06/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 10000 |
12/06/2018 | 79.00p | 80.00p | 76.50p | 79.00p | 5030 |
11/06/2018 | 79.00p | 80.00p | 79.00p | 79.00p | 5000 |
08/06/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
07/06/2018 | 79.00p | 80.00p | 79.00p | 79.00p | 644 |
06/06/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 45000 |
05/06/2018 | 79.00p | 80.00p | 79.00p | 79.00p | 6237 |
04/06/2018 | 79.00p | 80.00p | 79.00p | 79.00p | 7000 |
01/06/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 12000 |
31/05/2018 | 79.00p | 79.00p | 77.00p | 79.00p | 36 |
30/05/2018 | 79.00p | 80.00p | 76.50p | 79.00p | 5500 |
29/05/2018 | 81.00p | 81.00p | 79.00p | 79.00p | 11718 |
25/05/2018 | 82.00p | 82.00p | 80.00p | 81.00p | 2128 |
24/05/2018 | 82.50p | 84.00p | 82.00p | 82.00p | 9765 |
23/05/2018 | 82.50p | 82.50p | 82.10p | 82.50p | 386 |
22/05/2018 | 84.50p | 85.00p | 81.90p | 82.50p | 15066 |
21/05/2018 | 84.00p | 86.70p | 84.00p | 84.50p | 5306 |
18/05/2018 | 81.00p | 87.00p | 81.00p | 84.00p | 14712 |
17/05/2018 | 81.00p | 84.00p | 80.25p | 81.00p | 8081 |
16/05/2018 | 81.00p | 84.00p | 80.00p | 81.00p | 3127 |
15/05/2018 | 80.50p | 84.00p | 80.50p | 81.00p | 5000 |
14/05/2018 | 77.50p | 82.00p | 77.50p | 80.50p | 56478 |
11/05/2018 | 77.00p | 79.00p | 75.00p | 77.50p | 74182 |
10/05/2018 | 70.50p | 79.00p | 70.50p | 77.00p | 32108 |
09/05/2018 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
08/05/2018 | 70.50p | 73.00p | 70.50p | 70.50p | 5169 |
04/05/2018 | 70.50p | 73.00p | 70.50p | 70.50p | 8424 |
03/05/2018 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
02/05/2018 | 70.50p | 70.50p | 68.80p | 70.50p | 24 |
01/05/2018 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
30/04/2018 | 71.50p | 71.50p | 70.00p | 70.50p | 9152 |
27/04/2018 | 71.50p | 71.50p | 70.10p | 71.50p | 6020 |
26/04/2018 | 71.50p | 71.50p | 71.13p | 71.50p | 292 |
25/04/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
24/04/2018 | 69.50p | 71.50p | 69.50p | 71.50p | 19581 |
23/04/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
20/04/2018 | 69.50p | 71.00p | 69.00p | 69.50p | 8297 |
19/04/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 10000 |
18/04/2018 | 70.00p | 71.80p | 68.70p | 69.50p | 8950 |
17/04/2018 | 70.00p | 71.80p | 70.00p | 70.00p | 1778 |
16/04/2018 | 68.50p | 70.00p | 67.50p | 70.00p | 5160 |
13/04/2018 | 68.50p | 68.50p | 67.50p | 68.50p | 7901 |
12/04/2018 | 66.50p | 69.00p | 66.50p | 68.50p | 14975 |
11/04/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
10/04/2018 | 66.50p | 66.50p | 66.00p | 66.50p | 4000 |
09/04/2018 | 66.50p | 68.00p | 66.00p | 66.50p | 9101 |
06/04/2018 | 66.50p | 68.00p | 66.50p | 66.50p | 1176 |
05/04/2018 | 65.00p | 67.00p | 63.33p | 66.50p | 13167 |
04/04/2018 | 65.00p | 66.00p | 63.33p | 65.00p | 1800 |
03/04/2018 | 65.00p | 65.00p | 63.25p | 65.00p | 224 |
29/03/2018 | 61.50p | 67.00p | 61.00p | 65.00p | 93893 |
28/03/2018 | 65.00p | 65.00p | 61.50p | 61.50p | 4000 |
27/03/2018 | 65.00p | 65.00p | 64.00p | 65.00p | 80 |
26/03/2018 | 66.00p | 66.00p | 64.15p | 65.00p | 6522 |
23/03/2018 | 68.00p | 68.00p | 66.00p | 66.00p | 8151 |
22/03/2018 | 70.00p | 70.00p | 66.00p | 68.00p | 21328 |
21/03/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
20/03/2018 | 72.00p | 72.40p | 69.10p | 70.00p | 28292 |
19/03/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 21 |
16/03/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 798 |
15/03/2018 | 71.50p | 72.90p | 71.00p | 72.00p | 16040 |
14/03/2018 | 69.50p | 72.00p | 67.60p | 71.50p | 8788 |
13/03/2018 | 69.50p | 69.50p | 67.70p | 69.50p | 168 |
12/03/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
09/03/2018 | 69.50p | 69.50p | 67.70p | 69.50p | 10898 |
08/03/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
07/03/2018 | 68.50p | 71.75p | 67.80p | 69.50p | 6189 |
06/03/2018 | 68.50p | 69.85p | 67.70p | 68.50p | 5863 |
05/03/2018 | 68.50p | 68.50p | 67.96p | 68.50p | 7792 |
02/03/2018 | 68.50p | 68.50p | 67.70p | 68.50p | 3000 |
01/03/2018 | 68.50p | 68.50p | 67.50p | 68.50p | 15000 |
28/02/2018 | 66.50p | 68.50p | 65.90p | 68.50p | 31934 |
27/02/2018 | 65.50p | 66.50p | 65.50p | 66.50p | 71780 |
26/02/2018 | 65.00p | 67.00p | 64.25p | 65.50p | 11623 |
23/02/2018 | 63.00p | 67.00p | 62.00p | 65.00p | 54999 |
22/02/2018 | 64.00p | 64.00p | 61.00p | 63.00p | 6142 |
21/02/2018 | 65.00p | 65.00p | 64.50p | 64.50p | 0 |
20/02/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
19/02/2018 | 65.00p | 66.50p | 63.00p | 65.00p | 5237 |
16/02/2018 | 66.50p | 66.50p | 63.00p | 65.00p | 4003 |
15/02/2018 | 66.50p | 68.00p | 65.00p | 66.50p | 1040 |
14/02/2018 | 66.50p | 66.50p | 65.00p | 66.50p | 5417 |
13/02/2018 | 66.00p | 68.00p | 66.00p | 66.50p | 7924 |
12/02/2018 | 59.50p | 67.00p | 59.50p | 66.00p | 54201 |
09/02/2018 | 59.50p | 59.50p | 58.95p | 59.50p | 166 |
08/02/2018 | 59.50p | 62.00p | 59.50p | 59.50p | 1716 |
07/02/2018 | 59.50p | 61.10p | 58.60p | 59.50p | 13989 |
06/02/2018 | 59.50p | 61.00p | 58.55p | 59.50p | 29760 |
*Close Price adjusted for both dividends and splits