Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2018 | 120.00p | 125.00p | 120.00p | 120.00p | 6229 |
30/10/2018 | 120.00p | 120.00p | 116.00p | 120.00p | 8750 |
29/10/2018 | 120.00p | 120.00p | 117.00p | 120.00p | 7771 |
26/10/2018 | 117.50p | 120.00p | 117.50p | 120.00p | 1400 |
25/10/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
24/10/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
23/10/2018 | 117.50p | 119.00p | 117.50p | 117.50p | 1680 |
22/10/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
19/10/2018 | 115.00p | 117.50p | 114.75p | 117.50p | 2000 |
18/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
17/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
16/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
15/10/2018 | 115.00p | 115.00p | 114.75p | 115.00p | 300 |
12/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 300 |
11/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
10/10/2018 | 127.50p | 127.50p | 105.00p | 115.00p | 18015 |
09/10/2018 | 87.50p | 133.50p | 87.50p | 127.50p | 8358 |
08/10/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
05/10/2018 | 87.50p | 87.50p | 84.00p | 87.50p | 3000 |
04/10/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
03/10/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
02/10/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
01/10/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
28/09/2018 | 87.50p | 90.00p | 87.50p | 87.50p | 1655 |
27/09/2018 | 85.00p | 87.50p | 85.00p | 87.50p | 0 |
26/09/2018 | 83.50p | 85.00p | 83.50p | 84.50p | 3107 |
25/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
24/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
21/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
20/09/2018 | 83.50p | 85.00p | 83.50p | 83.50p | 117 |
19/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
18/09/2018 | 83.50p | 83.50p | 82.00p | 83.50p | 2485 |
17/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
14/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
13/09/2018 | 83.50p | 83.50p | 82.00p | 83.50p | 2500 |
12/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
11/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
10/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
07/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
06/09/2018 | 82.50p | 83.50p | 82.50p | 83.50p | 0 |
05/09/2018 | 82.50p | 82.50p | 80.00p | 82.50p | 1785 |
04/09/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
03/09/2018 | 77.50p | 84.50p | 77.50p | 82.50p | 8693 |
31/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
30/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
29/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
28/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
24/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
23/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
22/08/2018 | 76.50p | 77.50p | 75.00p | 77.50p | 2000 |
21/08/2018 | 76.50p | 76.50p | 74.00p | 76.50p | 2053 |
20/08/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
17/08/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
16/08/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
15/08/2018 | 73.50p | 76.50p | 73.50p | 76.50p | 10000 |
14/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
13/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
10/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
09/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
08/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
07/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
06/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
03/08/2018 | 73.50p | 73.50p | 72.00p | 73.50p | 1343 |
02/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
01/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
31/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 25000 |
30/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
27/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
26/07/2018 | 73.50p | 73.50p | 72.00p | 73.50p | 5000 |
25/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
24/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
23/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 10000 |
20/07/2018 | 76.00p | 76.00p | 72.00p | 73.50p | 5000 |
19/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
18/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
17/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
16/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
13/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
12/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
11/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
10/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
09/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
06/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
05/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
04/07/2018 | 76.00p | 76.00p | 72.00p | 76.00p | 3000 |
03/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
02/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
29/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
28/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
27/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
26/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
25/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
22/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
21/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
20/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
19/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
18/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
15/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
14/06/2018 | 76.00p | 76.00p | 72.00p | 76.00p | 58 |
13/06/2018 | 75.00p | 76.00p | 72.00p | 76.00p | 750 |
12/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
11/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
08/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
07/06/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 155 |
06/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
05/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
04/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
01/06/2018 | 75.00p | 75.00p | 72.56p | 75.00p | 1473 |
31/05/2018 | 75.00p | 75.00p | 73.55p | 75.00p | 809 |
30/05/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 611256 |
29/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
25/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
24/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
23/05/2018 | 72.50p | 75.00p | 72.50p | 75.00p | 3378 |
22/05/2018 | 72.50p | 75.00p | 70.00p | 72.50p | 4524 |
21/05/2018 | 75.00p | 75.00p | 70.50p | 72.50p | 3500 |
18/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
17/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
16/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
15/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
14/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
11/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
10/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
09/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
08/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
04/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
03/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
02/05/2018 | 75.00p | 77.50p | 75.00p | 75.00p | 5000 |
01/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
30/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
27/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
26/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
25/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
24/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
23/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
20/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
19/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
18/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
17/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
16/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
13/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
12/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
11/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
10/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
09/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
06/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
05/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
04/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
03/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
29/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
28/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
27/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
26/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
23/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
22/03/2018 | 75.00p | 75.00p | 72.50p | 75.00p | 5000 |
21/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
20/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
19/03/2018 | 75.00p | 75.00p | 72.50p | 75.00p | 50 |
16/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
15/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
14/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 750 |
13/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
12/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
09/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
08/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
07/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
06/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
05/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
02/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
01/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
28/02/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
27/02/2018 | 75.00p | 75.00p | 74.20p | 75.00p | 2514 |
26/02/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
23/02/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
22/02/2018 | 75.00p | 75.00p | 73.00p | 75.00p | 5000 |
21/02/2018 | 73.50p | 76.00p | 73.50p | 75.00p | 2631 |
20/02/2018 | 73.50p | 73.50p | 71.11p | 73.50p | 2514 |
19/02/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
16/02/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
15/02/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
14/02/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
13/02/2018 | 73.50p | 73.50p | 70.00p | 73.50p | 6502 |
12/02/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
09/02/2018 | 72.50p | 76.50p | 72.50p | 73.50p | 1717 |
08/02/2018 | 71.00p | 75.00p | 67.00p | 72.50p | 1484 |
07/02/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
06/02/2018 | 71.00p | 72.50p | 71.00p | 71.00p | 0 |
05/02/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
02/02/2018 | 72.50p | 72.50p | 70.00p | 72.50p | 2500 |
01/02/2018 | 71.00p | 72.50p | 70.00p | 72.50p | 7100 |
31/01/2018 | 65.00p | 71.00p | 65.00p | 71.00p | 11783 |
30/01/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
29/01/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
26/01/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
25/01/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
24/01/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
23/01/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
22/01/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
19/01/2018 | 59.50p | 64.50p | 59.50p | 64.50p | 5000 |
18/01/2018 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
*Close Price adjusted for both dividends and splits