Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2018 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
16/11/2018 | 550.00p | 557.50p | 550.00p | 557.50p | 0 |
15/11/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
14/11/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
13/11/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 560 |
12/11/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 105 |
09/11/2018 | 550.00p | 570.00p | 550.00p | 550.00p | 1177 |
08/11/2018 | 550.00p | 555.00p | 550.00p | 550.00p | 0 |
07/11/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 36 |
06/11/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
05/11/2018 | 550.00p | 555.00p | 550.00p | 550.00p | 0 |
02/11/2018 | 550.00p | 555.00p | 550.00p | 550.00p | 0 |
01/11/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
31/10/2018 | 550.00p | 550.00p | 541.00p | 550.00p | 500 |
30/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
29/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
26/10/2018 | 550.00p | 555.00p | 550.00p | 550.00p | 0 |
25/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
24/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
23/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
22/10/2018 | 550.00p | 550.00p | 540.00p | 550.00p | 25 |
19/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
18/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
17/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 2098 |
16/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
15/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
12/10/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 25 |
11/10/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 1014 |
10/10/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 2 |
09/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
08/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
05/10/2018 | 550.00p | 560.00p | 550.00p | 550.00p | 61 |
04/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
03/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 550 |
02/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
01/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
28/09/2018 | 550.00p | 555.00p | 550.00p | 550.00p | 0 |
27/09/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
26/09/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
25/09/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 1500 |
24/09/2018 | 540.00p | 550.00p | 540.00p | 550.00p | 772 |
21/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
20/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
19/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
18/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
17/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
14/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
13/09/2018 | 540.00p | 550.00p | 540.00p | 540.00p | 400 |
12/09/2018 | 540.00p | 550.00p | 540.00p | 540.00p | 400 |
11/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
10/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 1841 |
07/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
06/09/2018 | 540.00p | 550.00p | 540.00p | 540.00p | 37 |
05/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
04/09/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
03/09/2018 | 535.00p | 545.00p | 535.00p | 540.00p | 1000 |
31/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
30/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
29/08/2018 | 535.00p | 545.00p | 535.00p | 535.00p | 60 |
28/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 1832 |
24/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
23/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
22/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
21/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
20/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
17/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
16/08/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
15/08/2018 | 535.00p | 545.00p | 535.00p | 535.00p | 275 |
14/08/2018 | 525.00p | 535.00p | 525.00p | 535.00p | 4200 |
13/08/2018 | 525.00p | 534.00p | 525.00p | 525.00p | 3852 |
10/08/2018 | 520.00p | 527.50p | 525.00p | 525.00p | 0 |
09/08/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
08/08/2018 | 520.00p | 525.00p | 510.00p | 525.00p | 45 |
07/08/2018 | 532.50p | 535.00p | 520.00p | 520.00p | 964 |
06/08/2018 | 535.00p | 535.00p | 526.00p | 532.50p | 1000 |
03/08/2018 | 535.00p | 535.00p | 526.00p | 535.00p | 564 |
02/08/2018 | 540.00p | 540.00p | 535.00p | 535.00p | 0 |
01/08/2018 | 540.00p | 545.00p | 540.00p | 540.00p | 89 |
31/07/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
30/07/2018 | 540.00p | 540.00p | 534.20p | 540.00p | 96 |
27/07/2018 | 530.00p | 550.00p | 530.00p | 540.00p | 2000 |
26/07/2018 | 530.00p | 540.00p | 530.00p | 530.00p | 184 |
25/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
24/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
23/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
20/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
19/07/2018 | 520.00p | 522.00p | 520.00p | 520.00p | 759 |
18/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
17/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
16/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
13/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 4000 |
12/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
11/07/2018 | 520.00p | 520.00p | 517.40p | 520.00p | 95 |
10/07/2018 | 520.00p | 520.00p | 517.32p | 520.00p | 250 |
09/07/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
06/07/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
05/07/2018 | 520.00p | 530.00p | 520.00p | 520.00p | 38 |
04/07/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
03/07/2018 | 520.00p | 530.00p | 520.00p | 520.00p | 564 |
02/07/2018 | 520.00p | 530.00p | 517.40p | 520.00p | 2544 |
29/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 3500 |
28/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
27/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
26/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
25/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
22/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
21/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
20/06/2018 | 520.00p | 525.00p | 515.00p | 520.00p | 0 |
19/06/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 0 |
18/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
15/06/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 1000 |
14/06/2018 | 520.00p | 530.00p | 520.00p | 520.00p | 918 |
13/06/2018 | 510.00p | 530.00p | 510.00p | 520.00p | 1912 |
12/06/2018 | 510.00p | 519.00p | 510.00p | 510.00p | 96 |
11/06/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
08/06/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
07/06/2018 | 510.00p | 520.00p | 510.00p | 510.00p | 207 |
06/06/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
05/06/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
04/06/2018 | 510.00p | 510.00p | 507.40p | 510.00p | 500 |
01/06/2018 | 500.00p | 510.00p | 510.00p | 510.00p | 0 |
31/05/2018 | 500.00p | 510.00p | 510.00p | 510.00p | 2400 |
30/05/2018 | 500.00p | 510.00p | 510.00p | 510.00p | 1850 |
29/05/2018 | 510.00p | 519.00p | 510.00p | 510.00p | 94 |
25/05/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
24/05/2018 | 500.00p | 510.00p | 510.00p | 510.00p | 0 |
23/05/2018 | 510.00p | 519.00p | 510.00p | 510.00p | 94 |
22/05/2018 | 510.00p | 520.00p | 507.40p | 510.00p | 1043 |
21/05/2018 | 501.00p | 505.50p | 501.00p | 505.50p | 0 |
18/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
17/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
16/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
15/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
14/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
11/05/2018 | 501.00p | 501.00p | 495.78p | 501.00p | 334 |
10/05/2018 | 501.00p | 504.00p | 495.78p | 501.00p | 739 |
09/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
08/05/2018 | 501.00p | 504.24p | 501.00p | 501.00p | 40 |
04/05/2018 | 501.00p | 501.00p | 501.00p | 501.00p | 0 |
03/05/2018 | 510.00p | 510.00p | 500.00p | 501.00p | 3250 |
02/05/2018 | 505.00p | 510.00p | 505.00p | 510.00p | 0 |
01/05/2018 | 496.50p | 505.00p | 496.50p | 505.00p | 0 |
30/04/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
27/04/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
26/04/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
25/04/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
24/04/2018 | 496.50p | 500.00p | 496.50p | 496.50p | 310 |
23/04/2018 | 496.50p | 496.50p | 490.72p | 496.50p | 625 |
20/04/2018 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
19/04/2018 | 496.50p | 500.00p | 496.50p | 496.50p | 500 |
18/04/2018 | 494.00p | 499.00p | 489.92p | 496.50p | 2870 |
17/04/2018 | 494.00p | 494.00p | 494.00p | 494.00p | 0 |
16/04/2018 | 510.00p | 510.00p | 490.00p | 494.00p | 1750 |
13/04/2018 | 510.00p | 510.00p | 497.50p | 497.50p | 500 |
12/04/2018 | 515.00p | 515.00p | 495.00p | 497.50p | 2236 |
11/04/2018 | 515.00p | 518.90p | 515.00p | 515.00p | 133 |
10/04/2018 | 515.00p | 519.75p | 515.00p | 515.00p | 5 |
09/04/2018 | 515.00p | 519.75p | 515.00p | 515.00p | 2 |
06/04/2018 | 515.00p | 519.80p | 515.00p | 515.00p | 422 |
05/04/2018 | 515.00p | 515.00p | 505.00p | 515.00p | 222 |
04/04/2018 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
03/04/2018 | 525.00p | 525.00p | 515.00p | 515.00p | 1267 |
29/03/2018 | 520.00p | 525.00p | 520.00p | 525.00p | 98 |
28/03/2018 | 540.00p | 540.00p | 510.00p | 520.00p | 4910 |
27/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
26/03/2018 | 540.00p | 540.00p | 532.00p | 540.00p | 112 |
23/03/2018 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
22/03/2018 | 540.00p | 548.00p | 540.00p | 540.00p | 180 |
21/03/2018 | 537.50p | 540.00p | 537.50p | 540.00p | 0 |
20/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
19/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
16/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
15/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
14/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 3750 |
13/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
12/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 3500 |
09/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
08/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
07/03/2018 | 537.50p | 543.50p | 537.50p | 537.50p | 37 |
06/03/2018 | 525.00p | 537.50p | 537.50p | 537.50p | 0 |
05/03/2018 | 537.50p | 543.50p | 537.50p | 537.50p | 500 |
02/03/2018 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
01/03/2018 | 537.50p | 542.50p | 537.50p | 537.50p | 1260 |
28/02/2018 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
27/02/2018 | 530.00p | 542.50p | 542.50p | 542.50p | 0 |
26/02/2018 | 530.00p | 542.50p | 542.50p | 542.50p | 0 |
23/02/2018 | 535.00p | 542.50p | 535.00p | 542.50p | 0 |
22/02/2018 | 530.00p | 537.50p | 535.00p | 535.00p | 0 |
21/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
20/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
19/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
16/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
15/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
14/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
13/02/2018 | 535.00p | 535.00p | 525.00p | 535.00p | 500 |
12/02/2018 | 535.00p | 543.00p | 525.00p | 535.00p | 1236 |
09/02/2018 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
08/02/2018 | 535.00p | 543.00p | 535.00p | 535.00p | 367 |
07/02/2018 | 535.00p | 543.00p | 525.00p | 535.00p | 187016 |
06/02/2018 | 535.00p | 535.00p | 525.00p | 535.00p | 1000 |
*Close Price adjusted for both dividends and splits