Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
31/10/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
30/10/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
29/10/2018 | 415.00p | 415.00p | 402.00p | 415.00p | 1000 |
26/10/2018 | 415.00p | 415.00p | 402.00p | 402.00p | 1000 |
25/10/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
24/10/2018 | 415.00p | 415.00p | 400.00p | 415.00p | 0 |
23/10/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
22/10/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
19/10/2018 | 425.00p | 425.00p | 400.00p | 415.00p | 1100 |
18/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
17/10/2018 | 425.00p | 425.00p | 400.10p | 425.00p | 110 |
16/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
15/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
12/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 3000 |
11/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 11000 |
10/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
09/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
08/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 3000 |
05/10/2018 | 425.00p | 441.75p | 425.00p | 425.00p | 6 |
04/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
03/10/2018 | 425.00p | 425.00p | 405.10p | 425.00p | 681 |
02/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
01/10/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
28/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
27/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
26/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
25/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
24/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
21/09/2018 | 425.00p | 443.00p | 425.00p | 425.00p | 1252 |
20/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
19/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
18/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
17/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
14/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
13/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
12/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
11/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
10/09/2018 | 425.00p | 425.00p | 405.10p | 425.00p | 185 |
07/09/2018 | 425.00p | 425.00p | 405.10p | 425.00p | 520 |
06/09/2018 | 425.00p | 443.00p | 425.00p | 425.00p | 6 |
05/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
04/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
03/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
31/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
30/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
29/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 3500 |
28/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
24/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
23/08/2018 | 425.00p | 443.00p | 425.00p | 425.00p | 902 |
22/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
21/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
20/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
17/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
16/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
15/08/2018 | 425.00p | 443.50p | 425.00p | 425.00p | 750 |
14/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
13/08/2018 | 425.00p | 443.75p | 425.00p | 425.00p | 348 |
10/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 2000 |
09/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
08/08/2018 | 425.00p | 445.00p | 425.00p | 425.00p | 400 |
07/08/2018 | 425.00p | 445.50p | 425.00p | 425.00p | 221 |
06/08/2018 | 425.00p | 447.00p | 425.00p | 425.00p | 47 |
03/08/2018 | 425.00p | 449.00p | 425.00p | 425.00p | 219 |
02/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 3000 |
01/08/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
31/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 4893 |
30/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 3000 |
27/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 6000 |
26/07/2018 | 425.00p | 449.00p | 401.00p | 425.00p | 2162 |
25/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 4000 |
24/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 2500 |
23/07/2018 | 425.00p | 425.00p | 401.00p | 425.00p | 11 |
20/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 2000 |
19/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
18/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
17/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
16/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 2000 |
13/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
12/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 2000 |
11/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 2000 |
10/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
09/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
06/07/2018 | 415.00p | 429.00p | 415.00p | 425.00p | 1000 |
05/07/2018 | 420.00p | 429.00p | 401.00p | 415.00p | 1591 |
04/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
03/07/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
02/07/2018 | 425.00p | 449.00p | 425.00p | 425.00p | 949 |
29/06/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
28/06/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
27/06/2018 | 425.00p | 449.00p | 405.00p | 425.00p | 1110 |
26/06/2018 | 425.00p | 440.00p | 425.00p | 425.00p | 681 |
25/06/2018 | 425.00p | 440.00p | 425.00p | 425.00p | 675 |
22/06/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
21/06/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
20/06/2018 | 425.00p | 425.00p | 405.00p | 425.00p | 400 |
19/06/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 2000 |
18/06/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
15/06/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
14/06/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
13/06/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 4849 |
12/06/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
11/06/2018 | 425.00p | 445.00p | 425.00p | 425.00p | 21 |
08/06/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
07/06/2018 | 425.00p | 445.00p | 425.00p | 425.00p | 6 |
06/06/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
05/06/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
04/06/2018 | 405.00p | 430.00p | 405.00p | 425.00p | 1500 |
01/06/2018 | 405.00p | 429.00p | 405.00p | 405.00p | 1500 |
31/05/2018 | 415.00p | 415.00p | 402.00p | 405.00p | 3970 |
30/05/2018 | 425.00p | 445.00p | 400.00p | 425.00p | 1329 |
29/05/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
25/05/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
24/05/2018 | 425.00p | 445.00p | 402.00p | 425.00p | 956 |
23/05/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
22/05/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
21/05/2018 | 425.00p | 445.00p | 425.00p | 425.00p | 381 |
18/05/2018 | 425.00p | 445.00p | 425.00p | 425.00p | 500 |
17/05/2018 | 425.00p | 445.00p | 425.00p | 425.00p | 21 |
16/05/2018 | 425.00p | 425.00p | 402.00p | 425.00p | 400 |
15/05/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
14/05/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
11/05/2018 | 425.00p | 445.00p | 402.00p | 425.00p | 633 |
10/05/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 3800 |
09/05/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
08/05/2018 | 425.00p | 429.00p | 425.00p | 425.00p | 6 |
04/05/2018 | 425.00p | 429.00p | 402.00p | 425.00p | 1011 |
03/05/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
02/05/2018 | 425.00p | 425.00p | 402.00p | 425.00p | 300 |
01/05/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
30/04/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
27/04/2018 | 425.00p | 429.00p | 402.00p | 425.00p | 409 |
26/04/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
25/04/2018 | 425.00p | 425.00p | 402.00p | 425.00p | 200 |
24/04/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 5000 |
23/04/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
20/04/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
19/04/2018 | 425.00p | 429.00p | 425.00p | 425.00p | 231 |
18/04/2018 | 425.00p | 425.00p | 402.00p | 425.00p | 200 |
17/04/2018 | 425.00p | 429.00p | 425.00p | 425.00p | 340 |
16/04/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 5280 |
13/04/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
12/04/2018 | 425.00p | 429.00p | 425.00p | 425.00p | 1159 |
11/04/2018 | 425.00p | 429.00p | 425.00p | 425.00p | 1150 |
10/04/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
09/04/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 5000 |
06/04/2018 | 425.00p | 429.00p | 400.00p | 425.00p | 2306 |
05/04/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
04/04/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
03/04/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
29/03/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 4000 |
28/03/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
27/03/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
26/03/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
23/03/2018 | 425.00p | 429.00p | 402.00p | 425.00p | 830 |
22/03/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
21/03/2018 | 425.00p | 425.00p | 402.00p | 425.00p | 256 |
20/03/2018 | 425.00p | 429.00p | 425.00p | 425.00p | 229 |
19/03/2018 | 425.00p | 425.00p | 402.00p | 425.00p | 750 |
16/03/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
15/03/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
14/03/2018 | 425.00p | 425.00p | 402.00p | 425.00p | 250 |
13/03/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
12/03/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
09/03/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
08/03/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
07/03/2018 | 425.00p | 429.00p | 425.00p | 425.00p | 6 |
06/03/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
05/03/2018 | 430.00p | 430.00p | 425.00p | 425.00p | 1653 |
02/03/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
01/03/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
28/02/2018 | 430.00p | 430.00p | 412.00p | 430.00p | 500 |
27/02/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
26/02/2018 | 430.00p | 430.00p | 429.00p | 430.00p | 11 |
23/02/2018 | 410.00p | 430.00p | 410.00p | 430.00p | 3482 |
22/02/2018 | 395.00p | 410.00p | 391.00p | 410.00p | 2474 |
21/02/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
20/02/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
19/02/2018 | 395.00p | 409.00p | 395.00p | 395.00p | 1005 |
16/02/2018 | 395.00p | 409.00p | 395.00p | 395.00p | 125 |
15/02/2018 | 395.00p | 395.00p | 371.00p | 395.00p | 1140 |
14/02/2018 | 395.00p | 409.00p | 395.00p | 395.00p | 481 |
13/02/2018 | 385.00p | 395.00p | 371.00p | 395.00p | 140 |
12/02/2018 | 385.00p | 399.00p | 385.00p | 385.00p | 4 |
09/02/2018 | 395.00p | 395.00p | 385.00p | 385.00p | 600 |
08/02/2018 | 395.00p | 414.00p | 395.00p | 395.00p | 500 |
07/02/2018 | 395.00p | 415.00p | 395.00p | 395.00p | 6 |
06/02/2018 | 376.00p | 400.00p | 375.00p | 395.00p | 1250 |
05/02/2018 | 410.00p | 410.00p | 405.00p | 405.00p | 500 |
02/02/2018 | 415.00p | 418.00p | 401.00p | 410.00p | 1925 |
01/02/2018 | 425.00p | 425.00p | 411.00p | 415.00p | 900 |
31/01/2018 | 415.00p | 425.00p | 415.00p | 425.00p | 1621 |
30/01/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
29/01/2018 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
26/01/2018 | 425.00p | 430.00p | 415.00p | 415.00p | 500 |
25/01/2018 | 415.00p | 429.00p | 415.00p | 425.00p | 1000 |
24/01/2018 | 425.00p | 435.00p | 411.00p | 415.00p | 1163 |
23/01/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
22/01/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
19/01/2018 | 415.00p | 429.00p | 415.00p | 425.00p | 820 |
*Close Price adjusted for both dividends and splits