Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
15/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
14/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
13/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
12/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 13320 |
09/08/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 3000 |
08/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
07/08/2019 | 70.00p | 73.00p | 70.00p | 70.00p | 38 |
06/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
05/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
02/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
01/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
31/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 26596 |
30/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
29/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
26/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
25/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
23/07/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 54 |
22/07/2019 | 70.00p | 73.00p | 70.00p | 70.00p | 54 |
19/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
18/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
16/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
15/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
12/07/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 5240 |
11/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
10/07/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 246 |
09/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
08/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
05/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
04/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
03/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
02/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
01/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
28/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
27/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
26/06/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 2043 |
25/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/06/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 6500 |
21/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
20/06/2019 | 70.00p | 75.00p | 65.00p | 70.00p | 7500 |
19/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
18/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
14/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
13/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
12/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
11/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
10/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
07/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
06/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
05/06/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 140 |
04/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
03/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
31/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
30/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
29/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
28/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/05/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 98 |
23/05/2019 | 71.50p | 71.50p | 70.00p | 70.00p | 0 |
22/05/2019 | 70.00p | 75.00p | 70.00p | 70.00p | 133 |
21/05/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 58 |
20/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/05/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 389 |
16/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
15/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
14/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
13/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
10/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
09/05/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 8000 |
08/05/2019 | 67.50p | 70.00p | 67.50p | 70.00p | 6500 |
07/05/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
03/05/2019 | 67.50p | 67.50p | 65.00p | 67.50p | 12640 |
02/05/2019 | 67.50p | 69.00p | 67.50p | 67.50p | 300 |
01/05/2019 | 67.50p | 69.00p | 67.50p | 67.50p | 246 |
30/04/2019 | 67.50p | 67.50p | 65.00p | 67.50p | 2900 |
29/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
26/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
25/04/2019 | 67.50p | 67.50p | 65.00p | 67.50p | 1185 |
24/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
23/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
18/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
17/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
16/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
15/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
12/04/2019 | 71.50p | 71.50p | 67.50p | 67.50p | 0 |
11/04/2019 | 67.50p | 67.50p | 65.00p | 67.50p | 10000 |
10/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
09/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
08/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
05/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
04/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
03/04/2019 | 68.00p | 68.00p | 65.00p | 67.50p | 13081 |
02/04/2019 | 69.00p | 69.00p | 66.00p | 68.00p | 2818 |
01/04/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 8454 |
29/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
28/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
27/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 1943 |
26/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
25/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
22/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
21/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
20/03/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 1300 |
19/03/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 140 |
18/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 900 |
15/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
14/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
13/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 11805 |
12/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
11/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
08/03/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 5308 |
07/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
06/03/2019 | 69.00p | 70.00p | 69.00p | 69.00p | 98 |
05/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
04/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
01/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
28/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
27/02/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 2259 |
26/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
25/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
22/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
21/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
20/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
19/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
18/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
15/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
14/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
13/02/2019 | 69.00p | 69.00p | 68.50p | 69.00p | 2919 |
12/02/2019 | 73.00p | 73.00p | 69.00p | 69.00p | 0 |
11/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
08/02/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 9850 |
07/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
06/02/2019 | 73.00p | 73.00p | 69.00p | 69.00p | 0 |
05/02/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 5000 |
04/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
01/02/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 2766 |
31/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
30/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
29/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 10000 |
28/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
25/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
24/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
23/01/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 3131 |
22/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
21/01/2019 | 69.00p | 69.60p | 65.00p | 69.00p | 7278 |
18/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
17/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
16/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
15/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
14/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
11/01/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 378 |
10/01/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 2043 |
09/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
08/01/2019 | 69.00p | 69.60p | 69.00p | 69.00p | 1000 |
07/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
04/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
03/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
02/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
31/12/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
28/12/2018 | 67.50p | 69.00p | 67.50p | 69.00p | 44 |
27/12/2018 | 67.50p | 68.50p | 67.50p | 67.50p | 1000 |
24/12/2018 | 67.50p | 67.50p | 62.50p | 67.50p | 0 |
21/12/2018 | 65.00p | 67.50p | 65.00p | 67.50p | 0 |
20/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
19/12/2018 | 62.50p | 65.00p | 60.00p | 65.00p | 11000 |
18/12/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 500 |
17/12/2018 | 62.50p | 63.75p | 60.00p | 62.50p | 2000 |
14/12/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
13/12/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
12/12/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 14000 |
11/12/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
10/12/2018 | 62.50p | 64.50p | 61.00p | 62.50p | 6108 |
07/12/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 30488 |
06/12/2018 | 62.50p | 62.50p | 61.00p | 62.50p | 1912 |
05/12/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
04/12/2018 | 62.50p | 65.00p | 60.00p | 62.50p | 16256 |
03/12/2018 | 62.50p | 64.00p | 62.00p | 62.50p | 22628 |
30/11/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
29/11/2018 | 62.50p | 62.50p | 61.55p | 62.50p | 2279 |
28/11/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
27/11/2018 | 62.50p | 65.00p | 62.50p | 62.50p | 2422 |
26/11/2018 | 62.50p | 65.00p | 60.00p | 62.50p | 5297 |
23/11/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 1100 |
22/11/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
21/11/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 1100 |
20/11/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 11000 |
19/11/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
16/11/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 6250 |
15/11/2018 | 68.00p | 68.00p | 62.50p | 62.50p | 26500 |
14/11/2018 | 68.00p | 68.00p | 63.00p | 68.00p | 2263 |
13/11/2018 | 68.00p | 68.00p | 63.00p | 68.00p | 313 |
12/11/2018 | 75.00p | 75.00p | 60.25p | 68.00p | 6543 |
09/11/2018 | 75.00p | 80.00p | 72.50p | 75.00p | 13615 |
08/11/2018 | 85.00p | 85.00p | 65.50p | 75.00p | 15435 |
07/11/2018 | 135.00p | 140.00p | 131.00p | 137.50p | 23514 |
06/11/2018 | 132.50p | 139.00p | 130.51p | 135.00p | 25870 |
05/11/2018 | 130.00p | 135.58p | 130.00p | 132.50p | 12658 |
02/11/2018 | 125.00p | 135.00p | 125.00p | 130.00p | 22700 |
01/11/2018 | 120.00p | 129.00p | 120.00p | 125.00p | 10147 |
*Close Price adjusted for both dividends and splits