Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/07/2019 | 105.00p | 110.00p | 105.00p | 110.00p | 845 |
29/07/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
26/07/2019 | 105.00p | 109.00p | 100.10p | 105.00p | 3887 |
25/07/2019 | 105.00p | 105.00p | 100.00p | 105.00p | 10366 |
24/07/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
23/07/2019 | 107.50p | 109.50p | 102.00p | 105.00p | 9302 |
22/07/2019 | 115.00p | 115.00p | 107.50p | 107.50p | 4900 |
19/07/2019 | 120.00p | 120.00p | 110.20p | 115.00p | 1998 |
18/07/2019 | 125.00p | 125.00p | 116.10p | 120.00p | 2662 |
17/07/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
16/07/2019 | 125.00p | 125.00p | 120.00p | 125.00p | 300 |
15/07/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
12/07/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
11/07/2019 | 120.00p | 125.00p | 120.00p | 125.00p | 7000 |
10/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
09/07/2019 | 120.00p | 120.00p | 117.75p | 120.00p | 10800 |
08/07/2019 | 120.00p | 120.00p | 117.75p | 120.00p | 1298 |
05/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
04/07/2019 | 120.00p | 120.50p | 120.00p | 120.00p | 879 |
03/07/2019 | 120.00p | 124.00p | 120.00p | 120.00p | 965 |
02/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 5000 |
01/07/2019 | 110.00p | 124.00p | 110.00p | 124.00p | 5025 |
28/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
27/06/2019 | 110.00p | 115.00p | 110.00p | 115.00p | 3600 |
26/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
25/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
24/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
21/06/2019 | 110.00p | 114.90p | 110.00p | 110.00p | 300 |
20/06/2019 | 110.00p | 114.90p | 110.00p | 114.00p | 848 |
19/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
18/06/2019 | 110.00p | 110.00p | 109.00p | 110.00p | 5000 |
17/06/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
14/06/2019 | 110.00p | 110.00p | 109.00p | 110.00p | 1164 |
13/06/2019 | 110.00p | 112.00p | 109.00p | 110.00p | 9836 |
12/06/2019 | 105.00p | 115.00p | 105.00p | 110.00p | 2570 |
11/06/2019 | 105.00p | 110.00p | 105.00p | 105.00p | 2222 |
10/06/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 9174 |
07/06/2019 | 105.00p | 105.00p | 100.01p | 105.00p | 4543 |
06/06/2019 | 105.00p | 109.00p | 101.50p | 105.00p | 6400 |
05/06/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
04/06/2019 | 105.00p | 105.00p | 101.00p | 105.00p | 503 |
03/06/2019 | 105.00p | 109.00p | 101.00p | 105.00p | 4704 |
31/05/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
30/05/2019 | 105.00p | 106.00p | 105.00p | 105.00p | 54466 |
29/05/2019 | 105.00p | 110.00p | 100.00p | 108.00p | 6440 |
28/05/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 20434 |
24/05/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
23/05/2019 | 105.00p | 105.00p | 102.50p | 105.00p | 3500 |
22/05/2019 | 105.00p | 105.00p | 102.50p | 105.00p | 1000 |
21/05/2019 | 105.00p | 110.00p | 102.50p | 105.00p | 5000 |
20/05/2019 | 105.00p | 107.90p | 105.00p | 105.00p | 5000 |
17/05/2019 | 105.00p | 106.75p | 105.00p | 105.00p | 5500 |
16/05/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
15/05/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
14/05/2019 | 105.00p | 106.75p | 105.00p | 105.00p | 2565 |
13/05/2019 | 110.00p | 110.00p | 105.00p | 105.00p | 4690 |
10/05/2019 | 115.00p | 115.00p | 110.00p | 110.00p | 1500 |
09/05/2019 | 112.50p | 115.00p | 112.00p | 115.00p | 879 |
08/05/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
07/05/2019 | 112.50p | 112.50p | 110.00p | 112.50p | 1000 |
03/05/2019 | 115.00p | 116.50p | 110.10p | 112.50p | 10208 |
02/05/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
01/05/2019 | 115.00p | 118.75p | 113.00p | 115.00p | 505 |
30/04/2019 | 115.00p | 116.62p | 115.00p | 115.00p | 1697 |
29/04/2019 | 115.00p | 116.75p | 115.00p | 115.00p | 3866 |
26/04/2019 | 115.00p | 115.00p | 106.25p | 110.00p | 9551 |
25/04/2019 | 115.00p | 118.00p | 115.00p | 115.00p | 1686 |
24/04/2019 | 125.00p | 125.00p | 115.00p | 115.00p | 13711 |
23/04/2019 | 125.00p | 127.00p | 120.00p | 125.00p | 8687 |
18/04/2019 | 125.00p | 125.00p | 124.00p | 125.00p | 5000 |
17/04/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
16/04/2019 | 125.00p | 129.00p | 125.00p | 125.00p | 1030 |
15/04/2019 | 120.00p | 130.00p | 120.00p | 125.00p | 35899 |
12/04/2019 | 120.00p | 125.00p | 120.00p | 120.00p | 4798 |
11/04/2019 | 120.00p | 122.00p | 120.00p | 120.00p | 4918 |
10/04/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
09/04/2019 | 120.00p | 122.00p | 120.00p | 120.00p | 1639 |
08/04/2019 | 120.00p | 122.00p | 105.00p | 120.00p | 30163 |
05/04/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 15000 |
04/04/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
03/04/2019 | 120.00p | 125.00p | 120.00p | 120.00p | 1 |
02/04/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
01/04/2019 | 120.00p | 122.00p | 120.00p | 120.00p | 800 |
29/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
28/03/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
27/03/2019 | 121.50p | 121.50p | 118.00p | 120.00p | 1126 |
26/03/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
25/03/2019 | 121.50p | 121.50p | 120.25p | 121.50p | 5000 |
22/03/2019 | 123.00p | 125.00p | 122.00p | 122.00p | 2250 |
21/03/2019 | 110.00p | 123.00p | 110.00p | 123.00p | 4500 |
20/03/2019 | 110.00p | 115.00p | 110.00p | 110.00p | 2166 |
19/03/2019 | 110.00p | 112.00p | 110.00p | 110.00p | 1176 |
18/03/2019 | 110.00p | 111.00p | 110.00p | 110.00p | 1760 |
15/03/2019 | 110.00p | 110.50p | 110.00p | 110.00p | 1587 |
14/03/2019 | 110.00p | 110.25p | 110.00p | 110.00p | 518 |
13/03/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
12/03/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
11/03/2019 | 110.00p | 111.00p | 110.00p | 110.00p | 510 |
08/03/2019 | 110.00p | 115.00p | 110.00p | 110.00p | 1200 |
07/03/2019 | 110.00p | 115.00p | 110.00p | 110.00p | 5000 |
06/03/2019 | 115.00p | 115.00p | 110.00p | 110.00p | 3839 |
05/03/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
04/03/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
01/03/2019 | 120.00p | 120.00p | 115.00p | 115.00p | 1000 |
28/02/2019 | 120.00p | 120.00p | 119.00p | 120.00p | 1244 |
27/02/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
26/02/2019 | 118.00p | 120.00p | 117.00p | 120.00p | 1692 |
25/02/2019 | 115.50p | 115.50p | 112.00p | 114.00p | 5361 |
22/02/2019 | 105.00p | 115.50p | 105.00p | 115.50p | 5290 |
21/02/2019 | 105.00p | 109.90p | 105.00p | 105.00p | 2000 |
20/02/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
19/02/2019 | 105.00p | 109.90p | 105.00p | 105.00p | 265 |
18/02/2019 | 105.00p | 105.00p | 100.10p | 105.00p | 438 |
15/02/2019 | 105.00p | 105.00p | 100.10p | 105.00p | 1000 |
14/02/2019 | 105.00p | 109.90p | 100.10p | 105.00p | 1208 |
13/02/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
12/02/2019 | 105.00p | 109.00p | 105.00p | 105.00p | 1000 |
11/02/2019 | 105.00p | 109.00p | 105.00p | 105.00p | 239 |
08/02/2019 | 105.00p | 109.00p | 105.00p | 105.00p | 1005 |
07/02/2019 | 105.00p | 109.00p | 105.00p | 105.00p | 870 |
06/02/2019 | 105.00p | 105.00p | 101.00p | 105.00p | 2433 |
05/02/2019 | 100.00p | 105.00p | 96.00p | 105.00p | 6344 |
04/02/2019 | 100.00p | 104.00p | 96.00p | 100.00p | 2906 |
01/02/2019 | 100.00p | 100.00p | 96.00p | 100.00p | 1000 |
31/01/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
30/01/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
29/01/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
28/01/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
25/01/2019 | 90.00p | 100.00p | 90.00p | 100.00p | 7266 |
24/01/2019 | 85.00p | 90.00p | 85.00p | 90.00p | 2000 |
23/01/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
22/01/2019 | 85.00p | 89.50p | 82.00p | 85.00p | 10933 |
21/01/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
18/01/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
17/01/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
16/01/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
15/01/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
14/01/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
11/01/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
10/01/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
09/01/2019 | 85.00p | 89.50p | 85.00p | 85.00p | 3515 |
08/01/2019 | 90.00p | 90.00p | 87.50p | 87.50p | 0 |
07/01/2019 | 90.00p | 94.50p | 90.00p | 90.00p | 3495 |
04/01/2019 | 90.00p | 93.50p | 90.00p | 90.00p | 2139 |
03/01/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
02/01/2019 | 90.00p | 90.00p | 85.50p | 90.00p | 320 |
31/12/2018 | 85.00p | 92.50p | 85.00p | 90.00p | 13245 |
28/12/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
27/12/2018 | 85.00p | 85.00p | 80.50p | 85.00p | 1300 |
24/12/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
21/12/2018 | 87.50p | 87.50p | 85.00p | 85.00p | 500 |
20/12/2018 | 90.00p | 90.00p | 85.00p | 87.50p | 5000 |
19/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
18/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
17/12/2018 | 90.00p | 90.00p | 85.10p | 90.00p | 928 |
14/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
13/12/2018 | 90.00p | 90.00p | 85.10p | 90.00p | 500 |
12/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
11/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
10/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
07/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
06/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
05/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 10000 |
04/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
03/12/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 9000 |
30/11/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
29/11/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
28/11/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
27/11/2018 | 90.00p | 94.00p | 90.00p | 90.00p | 1600 |
26/11/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
23/11/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
22/11/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
21/11/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
20/11/2018 | 90.00p | 94.00p | 90.00p | 90.00p | 521 |
19/11/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
16/11/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
15/11/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
14/11/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
13/11/2018 | 90.00p | 90.00p | 85.00p | 85.00p | 32051 |
12/11/2018 | 90.00p | 90.00p | 87.10p | 90.00p | 4500 |
09/11/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
08/11/2018 | 90.00p | 90.00p | 86.50p | 90.00p | 5000 |
07/11/2018 | 90.00p | 90.00p | 87.00p | 90.00p | 862 |
06/11/2018 | 85.00p | 90.00p | 85.00p | 90.00p | 4632 |
05/11/2018 | 85.00p | 85.00p | 82.00p | 85.00p | 261 |
02/11/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 15000 |
01/11/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
31/10/2018 | 85.00p | 88.00p | 82.50p | 85.00p | 5768 |
30/10/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
29/10/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
26/10/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
25/10/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
24/10/2018 | 90.00p | 90.00p | 85.00p | 85.00p | 3214 |
23/10/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
22/10/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
19/10/2018 | 90.00p | 91.00p | 90.00p | 90.00p | 0 |
18/10/2018 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
17/10/2018 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
16/10/2018 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
15/10/2018 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
*Close Price adjusted for both dividends and splits