Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 72.00p | 72.50p | 72.00p | 72.50p | 0 |
04/09/2019 | 72.00p | 72.56p | 72.00p | 72.00p | 1325 |
03/09/2019 | 72.00p | 72.00p | 71.00p | 72.00p | 5000 |
02/09/2019 | 72.00p | 72.56p | 71.00p | 72.00p | 13018 |
30/08/2019 | 72.00p | 72.00p | 71.00p | 72.00p | 12622 |
29/08/2019 | 74.25p | 74.25p | 71.00p | 72.00p | 9770 |
28/08/2019 | 74.50p | 74.75p | 74.50p | 74.50p | 345 |
27/08/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 2576 |
23/08/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
22/08/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
21/08/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 8353 |
20/08/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
19/08/2019 | 75.00p | 75.00p | 73.50p | 74.50p | 4427 |
16/08/2019 | 75.00p | 75.58p | 74.00p | 75.00p | 28894 |
15/08/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 4000 |
14/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 44085 |
13/08/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 16135 |
12/08/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 3838 |
09/08/2019 | 75.00p | 75.60p | 74.00p | 75.00p | 9048 |
08/08/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 5802 |
07/08/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 14793 |
06/08/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 14978 |
05/08/2019 | 76.00p | 76.00p | 75.00p | 75.00p | 40132 |
02/08/2019 | 76.00p | 76.60p | 76.00p | 76.00p | 689 |
01/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
31/07/2019 | 76.00p | 76.00p | 75.00p | 76.00p | 3000 |
30/07/2019 | 75.50p | 76.60p | 75.50p | 76.00p | 14180 |
29/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
26/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 13500 |
25/07/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 9994 |
24/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
23/07/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 7622 |
22/07/2019 | 75.50p | 76.10p | 75.50p | 75.50p | 5845 |
19/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
18/07/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 2399 |
17/07/2019 | 75.50p | 76.10p | 75.50p | 75.50p | 1017 |
16/07/2019 | 75.50p | 76.10p | 74.50p | 75.50p | 6168 |
15/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
12/07/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 9711 |
11/07/2019 | 75.50p | 75.50p | 74.00p | 75.50p | 12411 |
10/07/2019 | 74.50p | 74.50p | 74.00p | 74.00p | 20000 |
09/07/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 6782 |
08/07/2019 | 75.00p | 75.00p | 73.50p | 74.50p | 9727 |
05/07/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 10236 |
04/07/2019 | 75.00p | 75.60p | 74.00p | 75.00p | 8998 |
03/07/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 16495 |
02/07/2019 | 75.00p | 75.60p | 75.00p | 75.00p | 410 |
01/07/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 5000 |
28/06/2019 | 75.00p | 75.60p | 75.00p | 75.00p | 2307 |
27/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 7331 |
26/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 5978 |
25/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 4000 |
24/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 22867 |
21/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 4905 |
20/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 5464 |
19/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 38720 |
18/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 5975 |
17/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 2625 |
14/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 1149 |
13/06/2019 | 75.00p | 75.60p | 75.00p | 75.00p | 1000 |
12/06/2019 | 75.00p | 75.60p | 74.00p | 75.00p | 3438 |
11/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 57829 |
10/06/2019 | 75.00p | 75.00p | 74.60p | 75.00p | 8315 |
07/06/2019 | 75.50p | 75.50p | 75.00p | 75.00p | 7114 |
06/06/2019 | 78.00p | 78.00p | 77.60p | 78.00p | 572 |
05/06/2019 | 78.00p | 78.00p | 77.60p | 78.00p | 319 |
04/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
03/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 21600 |
31/05/2019 | 78.50p | 78.50p | 78.00p | 78.00p | 14662 |
30/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 16836 |
29/05/2019 | 78.50p | 79.30p | 77.50p | 78.50p | 9193 |
28/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 12895 |
24/05/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 6743 |
23/05/2019 | 78.00p | 78.50p | 78.00p | 78.50p | 0 |
22/05/2019 | 78.00p | 78.80p | 77.00p | 78.00p | 6612 |
21/05/2019 | 78.00p | 78.80p | 77.00p | 78.00p | 3607 |
20/05/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 12575 |
17/05/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 13101 |
16/05/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
15/05/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
14/05/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 2000 |
13/05/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 2286 |
10/05/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 7798 |
09/05/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 8780 |
08/05/2019 | 78.00p | 78.00p | 77.00p | 78.00p | 1923 |
07/05/2019 | 76.00p | 78.00p | 76.00p | 78.00p | 7704 |
03/05/2019 | 76.00p | 76.00p | 75.00p | 76.00p | 3825 |
02/05/2019 | 76.00p | 76.80p | 76.00p | 76.00p | 897 |
01/05/2019 | 76.00p | 77.00p | 75.10p | 76.00p | 7197 |
30/04/2019 | 75.50p | 76.80p | 75.50p | 76.00p | 10421 |
29/04/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 5738 |
26/04/2019 | 75.50p | 76.30p | 74.50p | 75.50p | 19000 |
25/04/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 3000 |
24/04/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 100 |
23/04/2019 | 75.50p | 76.30p | 75.50p | 75.50p | 1165 |
18/04/2019 | 75.50p | 75.50p | 74.50p | 75.50p | 13574 |
17/04/2019 | 74.75p | 76.30p | 73.00p | 75.50p | 22921 |
16/04/2019 | 74.75p | 74.91p | 74.50p | 74.75p | 7602 |
15/04/2019 | 74.75p | 74.95p | 74.50p | 74.75p | 14774 |
12/04/2019 | 72.00p | 74.75p | 72.00p | 74.75p | 6394 |
11/04/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 23660 |
10/04/2019 | 72.00p | 72.65p | 72.00p | 72.00p | 2005 |
09/04/2019 | 72.00p | 72.65p | 71.00p | 72.00p | 10491 |
08/04/2019 | 72.00p | 72.65p | 71.00p | 72.00p | 15521 |
05/04/2019 | 72.00p | 72.00p | 71.00p | 72.00p | 5000 |
04/04/2019 | 72.00p | 72.65p | 71.00p | 72.00p | 9000 |
03/04/2019 | 72.00p | 72.00p | 71.00p | 72.00p | 5223 |
02/04/2019 | 72.00p | 72.65p | 71.00p | 72.00p | 9529 |
01/04/2019 | 72.50p | 72.70p | 71.50p | 72.00p | 19984 |
29/03/2019 | 73.50p | 73.50p | 72.50p | 72.50p | 10030 |
28/03/2019 | 73.50p | 74.20p | 72.50p | 73.50p | 11738 |
27/03/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 10264 |
26/03/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 14885 |
25/03/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 13934 |
22/03/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 71732 |
21/03/2019 | 73.50p | 74.20p | 73.50p | 73.50p | 2470 |
20/03/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 41273 |
19/03/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 5313 |
18/03/2019 | 73.50p | 74.20p | 72.50p | 73.50p | 35600 |
15/03/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 11037 |
14/03/2019 | 73.50p | 74.20p | 72.50p | 73.50p | 20051 |
13/03/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 20409 |
12/03/2019 | 73.50p | 74.20p | 72.52p | 73.50p | 13219 |
11/03/2019 | 73.50p | 74.20p | 72.50p | 73.50p | 23336 |
08/03/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 5491 |
07/03/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 5638 |
06/03/2019 | 73.00p | 73.50p | 73.00p | 73.50p | 9534 |
05/03/2019 | 73.00p | 73.18p | 72.00p | 73.00p | 12018 |
04/03/2019 | 73.00p | 73.18p | 72.00p | 73.00p | 13111 |
01/03/2019 | 73.00p | 73.19p | 73.00p | 73.00p | 8165 |
28/02/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
27/02/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
26/02/2019 | 73.00p | 73.19p | 72.00p | 73.00p | 13130 |
25/02/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 11672 |
22/02/2019 | 73.00p | 73.20p | 73.00p | 73.00p | 808 |
21/02/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
20/02/2019 | 73.00p | 73.20p | 72.00p | 73.00p | 12288 |
19/02/2019 | 73.00p | 73.20p | 73.00p | 73.00p | 2345 |
18/02/2019 | 73.00p | 74.00p | 72.00p | 73.00p | 29192 |
15/02/2019 | 73.00p | 73.20p | 72.00p | 73.00p | 21197 |
14/02/2019 | 73.00p | 73.20p | 72.00p | 73.00p | 7585 |
13/02/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
12/02/2019 | 73.50p | 74.00p | 73.00p | 73.00p | 506 |
11/02/2019 | 73.50p | 73.50p | 72.50p | 72.50p | 6187 |
08/02/2019 | 73.50p | 73.70p | 73.50p | 73.50p | 3367 |
07/02/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 4062 |
06/02/2019 | 78.00p | 78.20p | 78.00p | 78.00p | 3795 |
05/02/2019 | 78.50p | 79.50p | 77.00p | 78.00p | 13889 |
04/02/2019 | 78.50p | 78.70p | 77.00p | 78.50p | 18120 |
01/02/2019 | 78.50p | 78.70p | 78.50p | 78.50p | 6259 |
31/01/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 3811 |
30/01/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 21654 |
29/01/2019 | 78.50p | 78.70p | 78.50p | 78.50p | 3150 |
28/01/2019 | 78.50p | 78.50p | 77.50p | 78.50p | 1113 |
25/01/2019 | 79.25p | 79.30p | 78.50p | 78.50p | 12269 |
24/01/2019 | 80.50p | 80.50p | 79.25p | 79.25p | 8283 |
23/01/2019 | 80.50p | 80.50p | 79.50p | 80.50p | 5075 |
22/01/2019 | 80.50p | 80.79p | 80.50p | 80.50p | 2438 |
21/01/2019 | 80.50p | 80.50p | 79.50p | 80.50p | 6112 |
18/01/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
17/01/2019 | 80.50p | 80.79p | 79.50p | 80.50p | 8536 |
16/01/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 36079 |
15/01/2019 | 81.00p | 81.00p | 80.50p | 80.50p | 0 |
14/01/2019 | 81.00p | 81.29p | 81.00p | 81.00p | 5223 |
11/01/2019 | 81.00p | 81.29p | 80.00p | 81.00p | 13150 |
10/01/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 7622 |
09/01/2019 | 81.00p | 81.29p | 81.00p | 81.00p | 11690 |
08/01/2019 | 82.00p | 82.29p | 81.00p | 81.00p | 7765 |
07/01/2019 | 82.00p | 82.29p | 82.00p | 82.00p | 6000 |
04/01/2019 | 82.00p | 82.00p | 81.00p | 82.00p | 92 |
03/01/2019 | 82.00p | 82.29p | 82.00p | 82.00p | 4860 |
02/01/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
31/12/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
28/12/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 9700 |
27/12/2018 | 82.00p | 82.00p | 81.00p | 82.00p | 6097 |
24/12/2018 | 82.00p | 82.00p | 81.00p | 82.00p | 2969 |
21/12/2018 | 82.00p | 82.00p | 81.00p | 82.00p | 2983 |
20/12/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
19/12/2018 | 82.00p | 82.00p | 81.00p | 82.00p | 4573 |
18/12/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
17/12/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 9452 |
14/12/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
13/12/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 19196 |
12/12/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
11/12/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
10/12/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
07/12/2018 | 82.00p | 82.48p | 82.00p | 82.00p | 5000 |
06/12/2018 | 83.50p | 83.50p | 82.00p | 82.00p | 24000 |
05/12/2018 | 83.50p | 83.50p | 82.50p | 83.50p | 7668 |
04/12/2018 | 83.50p | 83.95p | 83.50p | 83.50p | 1200 |
03/12/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 19607 |
30/11/2018 | 83.50p | 83.95p | 82.50p | 83.50p | 2545 |
29/11/2018 | 83.50p | 83.50p | 82.50p | 83.50p | 3197 |
28/11/2018 | 83.50p | 83.50p | 82.50p | 83.50p | 1584 |
27/11/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
26/11/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
23/11/2018 | 83.50p | 83.95p | 82.50p | 83.50p | 6500 |
22/11/2018 | 83.50p | 83.50p | 82.50p | 83.50p | 3025 |
21/11/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
20/11/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 9155 |
*Close Price adjusted for both dividends and splits