Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
15/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
14/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
13/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
12/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
09/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
08/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
07/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
06/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
05/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
02/02/2018 | 900.00p | 900.00p | 877.50p | 900.00p | 394 |
01/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 1008 |
31/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
30/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
29/01/2018 | 900.00p | 900.00p | 877.00p | 900.00p | 520 |
26/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
25/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
24/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
23/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
22/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
19/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
18/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
17/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
16/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
15/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
12/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
11/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
10/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
09/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
08/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
05/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
04/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
03/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
02/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
29/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
28/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
27/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
22/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
21/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
20/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
19/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
18/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
15/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
14/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
13/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
12/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
11/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
08/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
07/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
06/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
05/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
04/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
01/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
30/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
29/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
28/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
27/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
24/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
23/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
22/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
21/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
20/11/2017 | 900.00p | 924.95p | 900.00p | 900.00p | 4 |
17/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
16/11/2017 | 900.00p | 924.95p | 900.00p | 900.00p | 4 |
15/11/2017 | 900.00p | 924.95p | 900.00p | 900.00p | 6 |
14/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
13/11/2017 | 900.00p | 924.95p | 900.00p | 900.00p | 1 |
10/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
09/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
08/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
07/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
06/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
03/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
02/11/2017 | 900.00p | 924.95p | 877.00p | 900.00p | 1230 |
01/11/2017 | 900.00p | 924.95p | 900.00p | 900.00p | 1213 |
31/10/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
30/10/2017 | 887.50p | 924.95p | 877.00p | 900.00p | 1683 |
27/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
26/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
25/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
24/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
23/10/2017 | 887.50p | 899.95p | 887.50p | 887.50p | 3 |
20/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
19/10/2017 | 887.50p | 887.50p | 875.00p | 887.50p | 0 |
18/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
17/10/2017 | 887.50p | 887.50p | 877.00p | 887.50p | 2000 |
16/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
13/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
12/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
11/10/2017 | 875.00p | 887.50p | 875.00p | 887.50p | 138 |
10/10/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
09/10/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 1725 |
06/10/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 52 |
05/10/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 30 |
04/10/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 505 |
03/10/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
02/10/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 5900 |
29/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 2000 |
28/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 5100 |
27/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
26/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 2000 |
25/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
22/09/2017 | 867.50p | 875.00p | 867.50p | 875.00p | 3000 |
21/09/2017 | 867.50p | 867.50p | 867.50p | 867.50p | 2900 |
20/09/2017 | 875.00p | 875.00p | 867.50p | 867.50p | 3400 |
19/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
18/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
15/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
14/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
13/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
12/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
11/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
08/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
07/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
06/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
05/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
04/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
01/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
31/08/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
30/08/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 2155 |
29/08/2017 | 842.50p | 875.00p | 842.50p | 875.00p | 1700 |
25/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
24/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
23/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 300 |
22/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
21/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 1000 |
18/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
17/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
16/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
15/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
14/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
11/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
10/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
09/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
08/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
07/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
04/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 2962 |
03/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
02/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
01/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
31/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
28/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
27/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
26/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
25/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
24/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
21/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
20/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 2284 |
19/07/2017 | 842.50p | 842.50p | 832.50p | 842.50p | 3851 |
18/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
17/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
14/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
13/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 5000 |
12/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
11/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
10/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
07/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
06/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
05/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
04/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
03/07/2017 | 832.50p | 842.50p | 832.50p | 842.50p | 1400 |
30/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
29/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
28/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
27/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
26/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
23/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
22/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
21/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
20/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
19/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
16/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
15/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
14/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
13/06/2017 | 832.50p | 849.95p | 832.50p | 832.50p | 26 |
12/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
09/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
08/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
07/06/2017 | 832.50p | 832.50p | 831.00p | 832.50p | 750 |
06/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
05/06/2017 | 842.50p | 842.50p | 831.00p | 832.50p | 1400 |
02/06/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
01/06/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
31/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
30/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
26/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
25/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
24/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
23/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
22/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
19/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
18/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
17/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
16/05/2017 | 842.50p | 850.00p | 842.50p | 842.50p | 8 |
15/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
12/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
11/05/2017 | 842.50p | 842.50p | 825.00p | 842.50p | 2800 |
10/05/2017 | 845.00p | 845.00p | 842.50p | 842.50p | 3666 |
09/05/2017 | 845.00p | 845.00p | 845.00p | 845.00p | 75 |
08/05/2017 | 837.50p | 847.50p | 837.50p | 845.00p | 0 |
*Close Price adjusted for both dividends and splits