Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/11/2018 | 112.50p | 112.50p | 100.25p | 105.00p | 9572 |
22/11/2018 | 112.50p | 114.00p | 110.50p | 112.50p | 5165 |
21/11/2018 | 125.00p | 125.00p | 110.00p | 112.50p | 18368 |
20/11/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 1210 |
19/11/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 9432 |
16/11/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 27 |
15/11/2018 | 125.00p | 127.50p | 120.00p | 125.00p | 6581 |
14/11/2018 | 132.50p | 132.50p | 121.00p | 125.00p | 6500 |
13/11/2018 | 132.50p | 132.50p | 125.00p | 132.50p | 370 |
12/11/2018 | 132.50p | 132.50p | 125.00p | 132.50p | 10512 |
09/11/2018 | 132.50p | 135.00p | 125.00p | 132.50p | 5336 |
08/11/2018 | 132.50p | 136.30p | 125.25p | 132.50p | 3324 |
07/11/2018 | 132.50p | 135.00p | 127.50p | 132.50p | 606 |
06/11/2018 | 132.50p | 136.50p | 130.00p | 132.50p | 1355 |
05/11/2018 | 132.50p | 136.50p | 130.00p | 132.50p | 1448 |
02/11/2018 | 132.50p | 136.50p | 130.00p | 132.50p | 4271 |
01/11/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 54 |
31/10/2018 | 132.50p | 132.50p | 127.26p | 132.50p | 1361 |
30/10/2018 | 132.50p | 132.50p | 128.50p | 132.50p | 4515 |
29/10/2018 | 132.50p | 132.50p | 128.25p | 132.50p | 196 |
26/10/2018 | 132.50p | 136.75p | 126.81p | 132.50p | 6769 |
25/10/2018 | 125.00p | 136.24p | 124.70p | 132.50p | 15175 |
24/10/2018 | 127.50p | 128.25p | 120.00p | 125.00p | 8423 |
23/10/2018 | 135.00p | 135.00p | 125.01p | 127.50p | 12628 |
22/10/2018 | 140.00p | 143.00p | 130.00p | 135.00p | 23707 |
19/10/2018 | 140.00p | 143.45p | 135.00p | 140.00p | 9338 |
18/10/2018 | 140.00p | 147.45p | 140.00p | 140.00p | 3125 |
17/10/2018 | 140.00p | 148.75p | 140.00p | 140.00p | 9000 |
16/10/2018 | 157.50p | 157.50p | 137.51p | 140.00p | 8740 |
15/10/2018 | 157.50p | 157.50p | 138.00p | 157.50p | 4003 |
12/10/2018 | 142.50p | 157.50p | 135.00p | 157.50p | 5445 |
11/10/2018 | 142.50p | 150.00p | 135.00p | 142.50p | 13724 |
10/10/2018 | 145.00p | 145.60p | 133.22p | 138.00p | 14800 |
09/10/2018 | 150.00p | 150.00p | 143.50p | 145.00p | 3976 |
08/10/2018 | 140.00p | 156.00p | 140.00p | 150.00p | 27722 |
05/10/2018 | 162.50p | 162.50p | 132.01p | 140.00p | 53633 |
04/10/2018 | 137.50p | 175.00p | 137.50p | 162.50p | 191887 |
03/10/2018 | 232.50p | 242.50p | 216.30p | 232.50p | 28676 |
02/10/2018 | 232.50p | 232.50p | 215.00p | 232.50p | 5307 |
01/10/2018 | 232.50p | 239.99p | 217.50p | 232.50p | 2326 |
28/09/2018 | 217.50p | 232.50p | 217.50p | 232.50p | 8643 |
27/09/2018 | 230.00p | 230.00p | 215.00p | 217.50p | 4044 |
26/09/2018 | 230.00p | 230.00p | 210.00p | 230.00p | 66799 |
25/09/2018 | 230.00p | 230.00p | 215.00p | 230.00p | 1012 |
24/09/2018 | 230.00p | 234.50p | 212.00p | 230.00p | 403 |
21/09/2018 | 230.00p | 234.50p | 212.01p | 230.00p | 2128 |
20/09/2018 | 230.00p | 239.00p | 211.00p | 230.00p | 3527 |
19/09/2018 | 230.00p | 239.99p | 230.00p | 230.00p | 42 |
18/09/2018 | 235.00p | 244.50p | 215.50p | 230.00p | 12113 |
17/09/2018 | 235.00p | 240.00p | 230.00p | 235.00p | 232504 |
14/09/2018 | 215.00p | 240.00p | 210.00p | 235.00p | 15356 |
13/09/2018 | 215.00p | 222.00p | 215.00p | 215.00p | 4 |
12/09/2018 | 215.00p | 230.00p | 200.00p | 215.00p | 11813 |
11/09/2018 | 215.00p | 215.00p | 200.00p | 215.00p | 1050 |
10/09/2018 | 225.00p | 225.00p | 200.00p | 215.00p | 2554 |
07/09/2018 | 225.00p | 234.50p | 200.00p | 225.00p | 22196 |
06/09/2018 | 235.00p | 250.00p | 200.00p | 225.00p | 7996 |
05/09/2018 | 237.50p | 250.00p | 220.00p | 235.00p | 4882 |
04/09/2018 | 240.00p | 242.50p | 225.00p | 237.50p | 4313 |
03/09/2018 | 240.00p | 258.50p | 231.00p | 240.00p | 9047 |
31/08/2018 | 235.00p | 250.00p | 232.00p | 240.00p | 23742 |
30/08/2018 | 215.00p | 235.00p | 213.30p | 235.00p | 92292 |
29/08/2018 | 230.00p | 230.00p | 215.00p | 215.00p | 16110 |
28/08/2018 | 230.00p | 230.00p | 217.50p | 230.00p | 1355 |
24/08/2018 | 235.00p | 235.00p | 215.00p | 230.00p | 36363 |
23/08/2018 | 235.00p | 240.00p | 220.00p | 230.00p | 3725 |
22/08/2018 | 217.50p | 239.50p | 212.50p | 235.00p | 10245 |
21/08/2018 | 217.50p | 219.75p | 212.50p | 217.50p | 5028 |
20/08/2018 | 217.50p | 217.50p | 210.00p | 217.50p | 231897 |
17/08/2018 | 217.50p | 217.50p | 210.30p | 217.50p | 1236 |
16/08/2018 | 217.50p | 221.75p | 210.75p | 217.50p | 6210 |
15/08/2018 | 217.50p | 224.85p | 210.30p | 217.50p | 7671 |
14/08/2018 | 237.50p | 237.50p | 217.50p | 217.50p | 6903 |
13/08/2018 | 237.50p | 237.50p | 227.00p | 237.50p | 539 |
10/08/2018 | 237.50p | 237.50p | 225.00p | 237.50p | 2222 |
09/08/2018 | 237.50p | 240.00p | 227.00p | 237.50p | 2392 |
08/08/2018 | 237.50p | 240.00p | 227.00p | 237.50p | 861 |
07/08/2018 | 255.00p | 255.00p | 220.80p | 237.50p | 21369 |
06/08/2018 | 255.00p | 257.00p | 240.00p | 255.00p | 21090 |
03/08/2018 | 220.00p | 257.50p | 218.50p | 255.00p | 19976 |
02/08/2018 | 220.00p | 224.50p | 215.00p | 220.00p | 22032 |
01/08/2018 | 217.50p | 225.00p | 210.00p | 220.00p | 26718 |
31/07/2018 | 210.00p | 219.99p | 208.00p | 217.50p | 14031 |
30/07/2018 | 210.00p | 214.59p | 205.00p | 210.00p | 16344 |
27/07/2018 | 210.00p | 210.00p | 200.00p | 210.00p | 9879 |
26/07/2018 | 210.00p | 210.00p | 201.00p | 210.00p | 2300 |
25/07/2018 | 210.00p | 210.20p | 200.00p | 210.00p | 4645 |
24/07/2018 | 210.00p | 212.00p | 202.60p | 210.00p | 235020 |
23/07/2018 | 210.00p | 217.50p | 202.50p | 210.00p | 15139 |
20/07/2018 | 202.50p | 210.00p | 195.00p | 210.00p | 18086 |
19/07/2018 | 200.00p | 202.50p | 190.00p | 202.50p | 30697 |
18/07/2018 | 200.00p | 202.20p | 191.00p | 200.00p | 686 |
17/07/2018 | 190.00p | 202.50p | 190.00p | 200.00p | 79901 |
16/07/2018 | 190.00p | 209.00p | 190.00p | 190.00p | 60042 |
13/07/2018 | 165.00p | 190.00p | 164.50p | 190.00p | 48906 |
12/07/2018 | 165.00p | 165.00p | 164.80p | 165.00p | 603 |
11/07/2018 | 165.00p | 165.00p | 160.00p | 165.00p | 885 |
10/07/2018 | 177.50p | 177.50p | 156.55p | 165.00p | 23228 |
09/07/2018 | 177.50p | 178.25p | 170.25p | 177.50p | 7477 |
06/07/2018 | 192.50p | 192.50p | 175.00p | 177.50p | 26913 |
05/07/2018 | 195.00p | 195.00p | 186.00p | 192.50p | 8443 |
04/07/2018 | 195.00p | 195.00p | 191.00p | 195.00p | 1686 |
03/07/2018 | 195.00p | 195.00p | 190.00p | 195.00p | 2900 |
02/07/2018 | 200.00p | 200.00p | 190.25p | 195.00p | 7047 |
29/06/2018 | 195.00p | 197.00p | 194.25p | 195.00p | 8301 |
28/06/2018 | 197.50p | 201.00p | 191.50p | 195.00p | 16467 |
27/06/2018 | 215.00p | 215.00p | 190.00p | 197.50p | 156286 |
26/06/2018 | 215.00p | 215.00p | 210.00p | 215.00p | 15166 |
25/06/2018 | 217.50p | 219.00p | 212.55p | 215.00p | 34412 |
22/06/2018 | 230.00p | 230.00p | 215.55p | 217.50p | 13102 |
21/06/2018 | 230.00p | 240.00p | 220.00p | 230.00p | 9595 |
20/06/2018 | 230.00p | 240.00p | 222.00p | 230.00p | 12849 |
19/06/2018 | 245.00p | 254.00p | 222.00p | 230.00p | 19452 |
18/06/2018 | 220.00p | 255.50p | 217.50p | 245.00p | 20387 |
15/06/2018 | 250.00p | 250.00p | 214.75p | 217.50p | 46619 |
14/06/2018 | 300.00p | 300.00p | 225.10p | 237.50p | 153300 |
13/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
12/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
11/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
08/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
07/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
06/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
05/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
04/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
01/06/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
31/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
30/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
29/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
25/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
24/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
23/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
22/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
21/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
18/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
17/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
16/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
15/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
14/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
11/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
10/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
09/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
08/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
04/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
03/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
02/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
01/05/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
30/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
27/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
26/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
25/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
24/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
23/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
20/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
19/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
18/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
17/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
16/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
13/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
12/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
11/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
10/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
09/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
06/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
05/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
04/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
03/04/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
29/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
28/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
27/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
26/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
23/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
22/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
21/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
20/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
19/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
16/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
15/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
14/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
13/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
12/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
09/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
08/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
07/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
06/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
05/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
02/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
01/03/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
28/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
27/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
26/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
23/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
22/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
21/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
20/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
19/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
16/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
15/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
14/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
13/02/2018 | 337.50p | 360.00p | 360.00p | 360.00p | 0 |
12/02/2018 | 337.50p | 380.00p | 334.00p | 360.00p | 29746 |
*Close Price adjusted for both dividends and splits