Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2018 | 107.00p | 109.50p | 107.00p | 107.00p | 904 |
16/11/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
15/11/2018 | 107.00p | 107.00p | 104.00p | 107.00p | 1000 |
14/11/2018 | 102.50p | 107.00p | 102.50p | 107.00p | 9076 |
13/11/2018 | 98.50p | 104.50p | 98.50p | 102.50p | 24646 |
12/11/2018 | 98.50p | 98.50p | 95.00p | 98.50p | 15094 |
09/11/2018 | 98.50p | 98.50p | 95.00p | 98.50p | 1000 |
08/11/2018 | 98.50p | 100.50p | 98.50p | 98.50p | 1980 |
07/11/2018 | 98.50p | 98.50p | 97.00p | 98.50p | 15000 |
06/11/2018 | 98.50p | 100.60p | 95.50p | 98.50p | 9005 |
05/11/2018 | 97.50p | 98.50p | 97.50p | 98.50p | 0 |
02/11/2018 | 99.50p | 99.50p | 96.00p | 97.50p | 8430 |
01/11/2018 | 96.50p | 99.50p | 96.50p | 99.50p | 1000 |
31/10/2018 | 96.50p | 96.50p | 95.10p | 96.50p | 8000 |
30/10/2018 | 101.00p | 101.00p | 93.00p | 96.50p | 16196 |
29/10/2018 | 98.00p | 101.50p | 98.00p | 101.00p | 18331 |
26/10/2018 | 98.00p | 99.00p | 98.00p | 98.00p | 1000 |
25/10/2018 | 98.00p | 99.00p | 98.00p | 98.00p | 500 |
24/10/2018 | 95.50p | 98.00p | 95.00p | 98.00p | 16980 |
23/10/2018 | 96.50p | 97.00p | 95.00p | 95.50p | 7498 |
22/10/2018 | 105.00p | 113.00p | 96.20p | 96.50p | 90547 |
19/10/2018 | 101.50p | 102.00p | 100.00p | 101.50p | 8144 |
18/10/2018 | 101.50p | 103.00p | 101.50p | 101.50p | 0 |
17/10/2018 | 96.00p | 103.00p | 96.00p | 103.00p | 28055 |
16/10/2018 | 96.00p | 97.00p | 93.25p | 96.00p | 27206 |
15/10/2018 | 96.00p | 96.00p | 93.00p | 96.00p | 9414 |
12/10/2018 | 96.50p | 97.90p | 93.00p | 96.00p | 10392 |
11/10/2018 | 97.50p | 97.50p | 93.25p | 96.50p | 2191 |
10/10/2018 | 102.50p | 102.50p | 95.00p | 97.50p | 12401 |
09/10/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
08/10/2018 | 102.50p | 102.50p | 100.00p | 102.50p | 2540 |
05/10/2018 | 103.00p | 103.00p | 100.25p | 102.50p | 1137 |
04/10/2018 | 103.00p | 103.00p | 101.25p | 103.00p | 200 |
03/10/2018 | 103.50p | 103.50p | 102.00p | 103.00p | 2443 |
02/10/2018 | 103.00p | 103.50p | 101.00p | 103.50p | 1255 |
01/10/2018 | 103.00p | 104.00p | 103.00p | 103.00p | 3400 |
28/09/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
27/09/2018 | 100.50p | 104.00p | 98.00p | 103.00p | 12788 |
26/09/2018 | 102.00p | 102.00p | 98.00p | 100.50p | 11457 |
25/09/2018 | 102.00p | 102.50p | 100.00p | 102.00p | 2643 |
24/09/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
21/09/2018 | 102.00p | 102.50p | 102.00p | 102.00p | 4428 |
20/09/2018 | 96.00p | 105.00p | 96.00p | 102.00p | 45199 |
19/09/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
18/09/2018 | 96.00p | 98.00p | 94.30p | 96.00p | 3004 |
17/09/2018 | 96.00p | 96.00p | 94.25p | 96.00p | 2239 |
14/09/2018 | 96.00p | 96.00p | 94.00p | 96.00p | 4590 |
13/09/2018 | 96.50p | 97.00p | 93.00p | 96.00p | 52858 |
12/09/2018 | 100.00p | 100.00p | 95.25p | 96.50p | 13803 |
11/09/2018 | 106.50p | 106.50p | 100.00p | 100.00p | 15903 |
10/09/2018 | 106.50p | 108.00p | 106.50p | 106.50p | 3403 |
07/09/2018 | 108.00p | 108.00p | 103.35p | 106.50p | 7476 |
06/09/2018 | 108.00p | 109.50p | 106.00p | 108.00p | 16938 |
05/09/2018 | 104.00p | 108.00p | 103.10p | 108.00p | 19699 |
04/09/2018 | 109.50p | 115.00p | 100.00p | 104.00p | 170995 |
03/09/2018 | 97.50p | 98.50p | 95.10p | 97.50p | 3022 |
31/08/2018 | 97.50p | 97.50p | 92.00p | 97.50p | 10581 |
30/08/2018 | 97.50p | 98.50p | 97.50p | 97.50p | 24 |
29/08/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
28/08/2018 | 97.50p | 98.60p | 95.00p | 97.50p | 6043 |
24/08/2018 | 97.50p | 97.50p | 95.00p | 97.50p | 3245 |
23/08/2018 | 100.50p | 100.50p | 88.00p | 97.50p | 54175 |
22/08/2018 | 101.00p | 101.00p | 98.50p | 100.50p | 3750 |
21/08/2018 | 102.50p | 102.50p | 96.00p | 100.00p | 7688 |
20/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
17/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
16/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
15/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
14/08/2018 | 102.50p | 103.00p | 102.50p | 102.50p | 1898 |
13/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
10/08/2018 | 102.50p | 102.50p | 100.00p | 102.50p | 1674 |
09/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
08/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
07/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
06/08/2018 | 102.50p | 102.50p | 100.80p | 102.50p | 806 |
03/08/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
02/08/2018 | 102.50p | 103.00p | 100.80p | 102.50p | 14166 |
01/08/2018 | 102.50p | 103.00p | 102.00p | 102.50p | 3767 |
31/07/2018 | 102.50p | 102.50p | 102.00p | 102.50p | 400 |
30/07/2018 | 102.50p | 104.00p | 102.50p | 102.50p | 9618 |
27/07/2018 | 102.50p | 103.90p | 102.50p | 102.50p | 23 |
26/07/2018 | 103.50p | 103.50p | 100.00p | 102.50p | 4560 |
25/07/2018 | 103.50p | 103.50p | 100.80p | 103.50p | 7600 |
24/07/2018 | 103.50p | 106.40p | 101.90p | 103.50p | 952 |
23/07/2018 | 102.50p | 105.00p | 100.75p | 103.50p | 8678 |
20/07/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
19/07/2018 | 101.00p | 102.50p | 101.00p | 102.50p | 12476 |
18/07/2018 | 101.00p | 101.20p | 100.00p | 101.00p | 1151 |
17/07/2018 | 103.50p | 103.50p | 100.00p | 101.00p | 17750 |
16/07/2018 | 103.50p | 104.90p | 100.00p | 103.50p | 3690 |
13/07/2018 | 103.50p | 103.50p | 100.00p | 103.50p | 3000 |
12/07/2018 | 104.50p | 104.50p | 101.05p | 103.50p | 5029 |
11/07/2018 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
10/07/2018 | 104.50p | 106.00p | 102.00p | 104.50p | 1293 |
09/07/2018 | 104.50p | 104.50p | 102.00p | 104.50p | 2600 |
06/07/2018 | 104.50p | 107.00p | 102.00p | 104.50p | 6434 |
05/07/2018 | 104.50p | 104.50p | 104.50p | 104.50p | 7500 |
04/07/2018 | 104.50p | 104.50p | 102.00p | 104.50p | 2787 |
03/07/2018 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
02/07/2018 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
29/06/2018 | 103.50p | 104.75p | 103.50p | 104.50p | 2858 |
28/06/2018 | 102.50p | 104.00p | 100.00p | 103.50p | 11023 |
27/06/2018 | 102.50p | 105.00p | 100.00p | 102.50p | 27000 |
26/06/2018 | 103.50p | 103.50p | 100.00p | 102.50p | 5124 |
25/06/2018 | 105.00p | 105.00p | 103.00p | 103.50p | 4790 |
22/06/2018 | 102.00p | 105.50p | 101.10p | 105.00p | 27981 |
21/06/2018 | 107.00p | 107.00p | 101.00p | 103.00p | 15490 |
20/06/2018 | 102.50p | 107.50p | 100.25p | 107.00p | 23685 |
19/06/2018 | 112.00p | 112.00p | 102.00p | 102.50p | 37315 |
18/06/2018 | 111.00p | 114.00p | 111.00p | 112.00p | 8006 |
15/06/2018 | 107.50p | 111.20p | 106.60p | 111.00p | 19857 |
14/06/2018 | 107.00p | 109.40p | 106.50p | 107.50p | 5200 |
13/06/2018 | 108.50p | 108.50p | 104.00p | 107.00p | 18219 |
12/06/2018 | 109.00p | 108.50p | 108.50p | 108.50p | 0 |
11/06/2018 | 108.50p | 111.00p | 105.00p | 108.50p | 5241 |
08/06/2018 | 108.50p | 111.00p | 105.00p | 108.50p | 2180 |
07/06/2018 | 110.00p | 110.00p | 107.25p | 108.50p | 500 |
06/06/2018 | 110.00p | 111.00p | 110.00p | 110.00p | 1639 |
05/06/2018 | 110.00p | 112.00p | 108.00p | 110.00p | 9158 |
04/06/2018 | 108.50p | 110.00p | 105.00p | 110.00p | 17993 |
01/06/2018 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
31/05/2018 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
30/05/2018 | 110.00p | 110.00p | 104.00p | 108.50p | 8587 |
29/05/2018 | 110.00p | 110.00p | 107.00p | 110.00p | 900 |
25/05/2018 | 110.00p | 111.20p | 110.00p | 110.00p | 899 |
24/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
23/05/2018 | 110.00p | 110.00p | 107.00p | 110.00p | 3035 |
22/05/2018 | 110.00p | 110.00p | 107.30p | 110.00p | 3735 |
21/05/2018 | 110.00p | 111.40p | 107.00p | 110.00p | 3895 |
18/05/2018 | 110.50p | 110.50p | 107.00p | 110.00p | 5888 |
17/05/2018 | 111.00p | 113.00p | 108.10p | 110.50p | 6330 |
16/05/2018 | 112.50p | 114.50p | 109.25p | 111.00p | 14254 |
15/05/2018 | 108.50p | 114.50p | 105.00p | 112.50p | 52233 |
14/05/2018 | 112.50p | 114.70p | 108.50p | 108.50p | 9751 |
11/05/2018 | 112.50p | 114.70p | 112.50p | 112.50p | 1295 |
10/05/2018 | 108.50p | 114.90p | 105.00p | 112.50p | 27013 |
09/05/2018 | 113.00p | 113.00p | 102.00p | 108.50p | 51815 |
08/05/2018 | 112.50p | 113.00p | 110.50p | 113.00p | 12773 |
04/05/2018 | 116.00p | 116.00p | 113.00p | 114.00p | 1504 |
03/05/2018 | 115.00p | 117.00p | 113.00p | 116.00p | 1286 |
02/05/2018 | 116.00p | 116.00p | 113.80p | 115.50p | 17746 |
01/05/2018 | 116.00p | 116.00p | 113.80p | 116.00p | 5335 |
30/04/2018 | 116.00p | 117.65p | 114.50p | 116.00p | 5254 |
27/04/2018 | 116.00p | 117.95p | 114.55p | 116.00p | 9125 |
26/04/2018 | 116.00p | 118.00p | 114.55p | 116.00p | 7996 |
25/04/2018 | 117.00p | 117.00p | 116.00p | 116.00p | 1725 |
24/04/2018 | 113.00p | 119.00p | 113.00p | 117.00p | 19758 |
23/04/2018 | 114.50p | 114.50p | 112.35p | 113.00p | 4413 |
20/04/2018 | 114.50p | 115.50p | 112.35p | 114.50p | 3236 |
19/04/2018 | 113.00p | 115.50p | 111.00p | 114.50p | 12852 |
18/04/2018 | 117.50p | 118.50p | 113.00p | 113.50p | 14297 |
17/04/2018 | 118.50p | 119.00p | 116.00p | 117.50p | 7220 |
16/04/2018 | 118.50p | 119.25p | 116.00p | 118.50p | 7971 |
13/04/2018 | 118.50p | 119.90p | 116.00p | 118.50p | 19325 |
12/04/2018 | 120.50p | 120.50p | 116.50p | 118.50p | 20146 |
11/04/2018 | 119.50p | 124.75p | 119.50p | 120.50p | 32975 |
10/04/2018 | 117.00p | 122.00p | 116.70p | 119.50p | 25705 |
09/04/2018 | 115.00p | 118.00p | 115.00p | 117.00p | 32167 |
06/04/2018 | 115.00p | 117.00p | 115.00p | 115.00p | 11566 |
05/04/2018 | 108.00p | 118.00p | 108.00p | 115.00p | 67391 |
04/04/2018 | 108.00p | 111.00p | 105.00p | 108.00p | 14302 |
03/04/2018 | 107.00p | 110.00p | 105.00p | 108.00p | 22868 |
29/03/2018 | 102.50p | 109.00p | 102.50p | 106.00p | 24094 |
28/03/2018 | 102.50p | 104.00p | 99.25p | 102.50p | 5939 |
27/03/2018 | 96.50p | 103.00p | 96.50p | 102.50p | 40951 |
26/03/2018 | 95.50p | 99.00p | 94.20p | 96.50p | 6255 |
23/03/2018 | 94.50p | 97.00p | 90.40p | 95.50p | 28504 |
22/03/2018 | 92.50p | 97.00p | 92.00p | 94.50p | 22555 |
21/03/2018 | 91.50p | 93.00p | 88.00p | 92.50p | 127351 |
20/03/2018 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
19/03/2018 | 92.50p | 93.00p | 88.50p | 91.50p | 17725 |
16/03/2018 | 95.00p | 95.00p | 91.80p | 92.50p | 20529 |
15/03/2018 | 95.00p | 95.00p | 93.00p | 95.00p | 3548 |
14/03/2018 | 95.00p | 95.00p | 93.00p | 95.00p | 4355 |
13/03/2018 | 97.50p | 97.50p | 93.25p | 95.00p | 18398 |
12/03/2018 | 99.00p | 100.00p | 96.00p | 97.50p | 6948 |
09/03/2018 | 92.00p | 101.00p | 92.00p | 99.00p | 33620 |
08/03/2018 | 92.00p | 95.00p | 92.00p | 92.00p | 4334 |
07/03/2018 | 97.50p | 99.80p | 89.00p | 92.00p | 66333 |
06/03/2018 | 99.00p | 99.00p | 96.20p | 97.50p | 13696 |
05/03/2018 | 101.50p | 101.50p | 99.00p | 99.00p | 7738 |
02/03/2018 | 101.50p | 101.70p | 101.50p | 101.50p | 8383 |
01/03/2018 | 102.50p | 102.50p | 98.40p | 101.50p | 25807 |
28/02/2018 | 89.50p | 108.00p | 89.50p | 102.50p | 166885 |
27/02/2018 | 86.50p | 90.00p | 85.84p | 87.50p | 10326 |
26/02/2018 | 86.00p | 88.00p | 84.60p | 86.50p | 6487 |
23/02/2018 | 86.00p | 86.10p | 84.50p | 86.00p | 7534 |
22/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
21/02/2018 | 86.00p | 86.10p | 84.50p | 86.00p | 7934 |
20/02/2018 | 86.00p | 86.10p | 86.00p | 86.00p | 5403 |
19/02/2018 | 86.00p | 86.12p | 86.00p | 86.00p | 18907 |
16/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
15/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
14/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
13/02/2018 | 86.00p | 87.75p | 86.00p | 86.00p | 2200 |
12/02/2018 | 86.00p | 87.25p | 86.00p | 86.00p | 6001 |
09/02/2018 | 86.00p | 86.00p | 84.50p | 86.00p | 400 |
08/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
07/02/2018 | 84.00p | 86.00p | 83.00p | 86.00p | 15061 |
06/02/2018 | 86.50p | 86.50p | 83.00p | 84.00p | 3500 |
*Close Price adjusted for both dividends and splits