Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
16/11/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
15/11/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
14/11/2018 | 83.50p | 83.98p | 82.50p | 83.50p | 6856 |
13/11/2018 | 83.50p | 83.50p | 82.50p | 83.50p | 15054 |
12/11/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
09/11/2018 | 83.50p | 83.50p | 82.50p | 83.50p | 1651 |
08/11/2018 | 83.00p | 83.50p | 83.00p | 83.50p | 0 |
07/11/2018 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
06/11/2018 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
05/11/2018 | 83.00p | 83.50p | 83.00p | 83.00p | 2000 |
02/11/2018 | 83.00p | 83.00p | 82.50p | 83.00p | 0 |
01/11/2018 | 82.50p | 82.50p | 81.50p | 82.50p | 4995 |
31/10/2018 | 82.50p | 83.00p | 82.50p | 82.50p | 13228 |
30/10/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
29/10/2018 | 83.50p | 83.50p | 82.50p | 82.50p | 0 |
26/10/2018 | 83.50p | 83.50p | 82.50p | 83.50p | 5000 |
25/10/2018 | 83.50p | 84.04p | 83.50p | 83.50p | 594 |
24/10/2018 | 83.75p | 83.75p | 83.00p | 83.50p | 5200 |
23/10/2018 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
22/10/2018 | 83.75p | 83.75p | 83.75p | 83.75p | 17340 |
19/10/2018 | 84.50p | 84.50p | 83.50p | 83.75p | 11142 |
18/10/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
17/10/2018 | 85.00p | 85.00p | 83.50p | 84.50p | 9978 |
16/10/2018 | 85.00p | 85.55p | 85.00p | 85.00p | 231 |
15/10/2018 | 85.50p | 85.50p | 84.00p | 85.00p | 4500 |
12/10/2018 | 85.50p | 85.50p | 84.50p | 85.50p | 8643 |
11/10/2018 | 86.00p | 86.00p | 84.50p | 85.50p | 2500 |
10/10/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 1416 |
09/10/2018 | 86.75p | 86.75p | 86.00p | 86.00p | 24834 |
08/10/2018 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
05/10/2018 | 86.75p | 86.75p | 86.75p | 86.75p | 8949 |
04/10/2018 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
03/10/2018 | 86.75p | 87.25p | 86.00p | 86.75p | 5143 |
02/10/2018 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
01/10/2018 | 86.75p | 86.75p | 86.00p | 86.75p | 4484 |
28/09/2018 | 86.75p | 86.75p | 86.00p | 86.75p | 5282 |
27/09/2018 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
26/09/2018 | 87.00p | 87.00p | 86.00p | 86.75p | 6307 |
25/09/2018 | 86.75p | 87.16p | 86.00p | 86.75p | 6162 |
24/09/2018 | 86.75p | 87.16p | 86.75p | 86.75p | 124 |
21/09/2018 | 86.75p | 87.16p | 86.00p | 86.75p | 10688 |
20/09/2018 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
19/09/2018 | 86.75p | 87.16p | 86.75p | 86.75p | 1147 |
18/09/2018 | 86.75p | 86.75p | 86.00p | 86.75p | 2230 |
17/09/2018 | 86.75p | 87.16p | 86.75p | 86.75p | 227 |
14/09/2018 | 86.75p | 86.75p | 86.75p | 86.75p | 11433 |
13/09/2018 | 86.75p | 86.75p | 86.75p | 86.75p | 10215 |
12/09/2018 | 86.75p | 87.16p | 86.00p | 86.75p | 3052 |
11/09/2018 | 86.75p | 86.75p | 86.75p | 86.75p | 0 |
10/09/2018 | 86.75p | 86.75p | 86.00p | 86.75p | 7405 |
07/09/2018 | 86.75p | 86.75p | 86.75p | 86.75p | 32321 |
06/09/2018 | 85.50p | 86.75p | 84.50p | 86.75p | 6133 |
05/09/2018 | 85.50p | 85.50p | 84.50p | 85.50p | 371 |
04/09/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 14119 |
03/09/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
31/08/2018 | 85.50p | 86.05p | 84.50p | 85.50p | 13733 |
30/08/2018 | 85.50p | 86.05p | 85.50p | 85.50p | 1122 |
29/08/2018 | 85.50p | 85.50p | 84.50p | 85.50p | 4164 |
28/08/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
24/08/2018 | 85.50p | 85.50p | 84.50p | 85.50p | 12 |
23/08/2018 | 85.50p | 85.50p | 84.50p | 85.50p | 2926 |
22/08/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 2286 |
21/08/2018 | 88.50p | 89.05p | 88.50p | 88.50p | 1647 |
20/08/2018 | 88.50p | 89.05p | 88.50p | 88.50p | 3930 |
17/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
16/08/2018 | 88.50p | 89.05p | 88.50p | 88.50p | 222 |
15/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
14/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
13/08/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 2275 |
10/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
09/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 19041 |
08/08/2018 | 88.50p | 89.20p | 87.50p | 88.50p | 16225 |
07/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
06/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 11500 |
03/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
02/08/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 10237 |
01/08/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 4157 |
31/07/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 6011 |
30/07/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 9427 |
27/07/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 5450 |
26/07/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
25/07/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 4608 |
24/07/2018 | 88.50p | 89.20p | 88.50p | 88.50p | 2000 |
23/07/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 31226 |
20/07/2018 | 88.75p | 88.75p | 87.50p | 88.50p | 1694 |
19/07/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
18/07/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
17/07/2018 | 88.50p | 89.20p | 88.50p | 88.50p | 3097 |
16/07/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 7174 |
13/07/2018 | 87.50p | 88.78p | 87.50p | 88.50p | 1633 |
12/07/2018 | 87.50p | 87.50p | 86.50p | 87.50p | 2570 |
11/07/2018 | 88.00p | 88.28p | 86.50p | 87.50p | 8001 |
10/07/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 1699 |
09/07/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
06/07/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 17549 |
05/07/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 22902 |
04/07/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
03/07/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 11000 |
02/07/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 1149 |
29/06/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
28/06/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 10495 |
27/06/2018 | 88.00p | 88.80p | 88.00p | 88.00p | 681 |
26/06/2018 | 88.00p | 88.28p | 88.00p | 88.00p | 2808 |
25/06/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 8400 |
22/06/2018 | 88.00p | 88.28p | 87.00p | 88.00p | 3667 |
21/06/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 1438 |
20/06/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
19/06/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 25000 |
18/06/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 10000 |
15/06/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
14/06/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 1372 |
13/06/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 11033 |
12/06/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 8337 |
11/06/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 4823 |
08/06/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 6000 |
07/06/2018 | 88.00p | 88.00p | 87.00p | 88.00p | 4954 |
06/06/2018 | 85.25p | 85.25p | 85.00p | 85.25p | 2971 |
05/06/2018 | 85.50p | 85.50p | 85.00p | 85.25p | 11787 |
04/06/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 2250 |
01/06/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
31/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 3523 |
30/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 960 |
29/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 6596 |
25/05/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
24/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 17456 |
23/05/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
22/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 4603 |
21/05/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 31445 |
18/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 3811 |
17/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 2710 |
16/05/2018 | 85.50p | 85.60p | 85.50p | 85.50p | 520 |
15/05/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
14/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 8338 |
11/05/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
10/05/2018 | 85.50p | 85.50p | 85.00p | 85.50p | 2400 |
09/05/2018 | 85.50p | 85.64p | 85.50p | 85.50p | 3750 |
08/05/2018 | 83.50p | 85.64p | 83.50p | 85.50p | 16138 |
04/05/2018 | 83.50p | 83.50p | 83.49p | 83.50p | 300 |
03/05/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
02/05/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
01/05/2018 | 83.50p | 83.66p | 83.00p | 83.50p | 7368 |
30/04/2018 | 83.50p | 83.50p | 83.00p | 83.50p | 5000 |
27/04/2018 | 83.50p | 83.50p | 83.00p | 83.50p | 12112 |
26/04/2018 | 83.50p | 83.50p | 83.00p | 83.50p | 3697 |
25/04/2018 | 84.00p | 84.00p | 83.50p | 83.50p | 1000 |
24/04/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
23/04/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
20/04/2018 | 84.00p | 84.00p | 83.01p | 84.00p | 3353 |
19/04/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
18/04/2018 | 84.00p | 84.00p | 83.01p | 84.00p | 6171 |
17/04/2018 | 84.00p | 84.30p | 84.00p | 84.00p | 5000 |
16/04/2018 | 84.00p | 84.30p | 83.01p | 84.00p | 3120 |
13/04/2018 | 84.00p | 84.33p | 84.00p | 84.00p | 7275 |
12/04/2018 | 84.00p | 84.33p | 83.01p | 84.00p | 7632 |
11/04/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
10/04/2018 | 84.25p | 84.25p | 83.01p | 84.00p | 5694 |
09/04/2018 | 84.25p | 84.50p | 83.51p | 84.25p | 9097 |
06/04/2018 | 84.25p | 84.25p | 83.51p | 84.25p | 3647 |
05/04/2018 | 84.25p | 84.25p | 83.51p | 84.25p | 4192 |
04/04/2018 | 84.50p | 84.50p | 83.50p | 84.25p | 7622 |
03/04/2018 | 84.50p | 84.83p | 83.51p | 84.50p | 19352 |
29/03/2018 | 84.50p | 84.50p | 83.51p | 84.50p | 2487 |
28/03/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 106904 |
27/03/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
26/03/2018 | 84.50p | 84.50p | 83.51p | 84.50p | 4310 |
23/03/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
22/03/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 20000 |
21/03/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
20/03/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 12012 |
19/03/2018 | 84.50p | 84.50p | 83.51p | 84.50p | 7363 |
16/03/2018 | 84.50p | 84.89p | 83.51p | 84.50p | 8289 |
15/03/2018 | 84.50p | 84.50p | 83.51p | 84.50p | 6433 |
14/03/2018 | 84.50p | 85.00p | 84.50p | 84.50p | 294 |
13/03/2018 | 84.50p | 86.00p | 83.50p | 86.00p | 6333 |
12/03/2018 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
09/03/2018 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
08/03/2018 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
07/03/2018 | 84.25p | 84.69p | 84.25p | 84.25p | 2476 |
06/03/2018 | 85.50p | 86.18p | 84.25p | 84.25p | 14111 |
05/03/2018 | 86.00p | 86.69p | 85.00p | 85.50p | 3749 |
02/03/2018 | 86.00p | 86.89p | 86.00p | 86.00p | 4149 |
01/03/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
28/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
27/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 9413 |
26/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 506 |
23/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 10269 |
22/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 1500 |
21/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 5427 |
20/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 5000 |
19/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
16/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 6200 |
15/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 2390 |
14/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 5000 |
13/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 10580 |
12/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 8488 |
09/02/2018 | 86.00p | 86.00p | 85.00p | 86.00p | 9716 |
08/02/2018 | 85.50p | 86.00p | 85.11p | 86.00p | 4000 |
07/02/2018 | 85.00p | 85.50p | 85.00p | 85.50p | 10000 |
06/02/2018 | 85.00p | 85.00p | 84.11p | 85.00p | 1000 |
*Close Price adjusted for both dividends and splits