Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
04/09/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
03/09/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
02/09/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
30/08/2019 | 127.50p | 127.50p | 125.00p | 127.50p | 216 |
29/08/2019 | 127.50p | 127.50p | 125.00p | 127.50p | 27 |
28/08/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
27/08/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
23/08/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
22/08/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
21/08/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
20/08/2019 | 127.50p | 127.50p | 125.00p | 127.50p | 882 |
19/08/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
16/08/2019 | 127.50p | 127.50p | 125.26p | 127.50p | 2208 |
15/08/2019 | 127.50p | 127.50p | 125.26p | 127.50p | 2213 |
14/08/2019 | 127.50p | 129.00p | 127.50p | 127.50p | 5000 |
13/08/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
12/08/2019 | 127.50p | 127.50p | 125.10p | 127.50p | 551 |
09/08/2019 | 127.50p | 130.00p | 125.10p | 127.50p | 1650 |
08/08/2019 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
07/08/2019 | 126.00p | 126.00p | 122.51p | 126.00p | 2650 |
06/08/2019 | 126.00p | 126.00p | 122.51p | 126.00p | 534 |
05/08/2019 | 126.00p | 126.00p | 122.51p | 126.00p | 2409 |
02/08/2019 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
01/08/2019 | 126.00p | 126.00p | 122.51p | 126.00p | 539 |
31/07/2019 | 122.50p | 126.00p | 122.00p | 126.00p | 560 |
30/07/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
29/07/2019 | 121.50p | 122.50p | 121.50p | 122.50p | 2629 |
26/07/2019 | 125.00p | 128.50p | 121.50p | 121.50p | 30 |
25/07/2019 | 125.00p | 125.00p | 123.50p | 125.00p | 190 |
24/07/2019 | 125.00p | 128.50p | 121.55p | 125.00p | 5425 |
23/07/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
22/07/2019 | 125.00p | 130.00p | 121.55p | 125.00p | 217060 |
19/07/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
18/07/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
17/07/2019 | 125.00p | 125.00p | 121.55p | 125.00p | 3000 |
16/07/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
15/07/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
12/07/2019 | 125.00p | 125.00p | 121.55p | 125.00p | 443 |
11/07/2019 | 125.00p | 125.00p | 121.50p | 125.00p | 15526 |
10/07/2019 | 132.50p | 132.50p | 120.00p | 125.00p | 31000 |
09/07/2019 | 132.50p | 132.50p | 130.00p | 132.50p | 291 |
08/07/2019 | 132.50p | 132.50p | 130.00p | 132.50p | 221 |
05/07/2019 | 132.50p | 139.00p | 132.50p | 132.50p | 6817 |
04/07/2019 | 130.00p | 132.50p | 130.00p | 132.50p | 0 |
03/07/2019 | 132.50p | 132.50p | 130.00p | 130.00p | 3317 |
02/07/2019 | 132.50p | 132.50p | 132.05p | 132.50p | 2718 |
01/07/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
28/06/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
27/06/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 5109 |
26/06/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
25/06/2019 | 132.50p | 135.00p | 132.50p | 132.50p | 1480 |
24/06/2019 | 132.50p | 135.00p | 132.00p | 132.50p | 791 |
21/06/2019 | 132.50p | 132.50p | 131.20p | 132.50p | 3000 |
20/06/2019 | 132.50p | 132.50p | 131.16p | 132.50p | 3000 |
19/06/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
18/06/2019 | 130.00p | 135.00p | 130.00p | 132.50p | 1250 |
17/06/2019 | 127.50p | 135.00p | 127.50p | 130.00p | 9335 |
14/06/2019 | 127.50p | 133.00p | 127.50p | 127.50p | 737 |
13/06/2019 | 127.50p | 132.90p | 127.50p | 127.50p | 2257 |
12/06/2019 | 127.50p | 133.00p | 127.50p | 127.50p | 1503 |
11/06/2019 | 125.00p | 128.74p | 125.00p | 125.00p | 5593 |
10/06/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
07/06/2019 | 122.50p | 125.00p | 122.50p | 125.00p | 3000 |
06/06/2019 | 122.50p | 123.00p | 122.00p | 122.50p | 1200 |
05/06/2019 | 122.50p | 125.00p | 120.00p | 122.50p | 58895 |
04/06/2019 | 130.00p | 130.00p | 125.00p | 130.00p | 4522 |
03/06/2019 | 132.50p | 132.50p | 125.00p | 130.00p | 2200 |
31/05/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
30/05/2019 | 132.50p | 132.50p | 132.35p | 132.50p | 2421 |
29/05/2019 | 132.50p | 139.85p | 132.50p | 132.50p | 1787 |
28/05/2019 | 130.00p | 132.50p | 130.00p | 132.50p | 670 |
24/05/2019 | 132.50p | 135.00p | 130.00p | 130.00p | 1157 |
23/05/2019 | 130.00p | 135.00p | 130.00p | 130.00p | 140 |
22/05/2019 | 130.00p | 135.00p | 130.00p | 130.00p | 212 |
21/05/2019 | 130.00p | 135.00p | 130.00p | 130.00p | 139 |
20/05/2019 | 132.50p | 132.50p | 128.55p | 130.00p | 116 |
17/05/2019 | 130.00p | 135.00p | 130.00p | 130.00p | 3061 |
16/05/2019 | 130.00p | 135.00p | 130.00p | 130.00p | 963 |
15/05/2019 | 127.50p | 135.00p | 125.00p | 130.00p | 473 |
14/05/2019 | 125.00p | 127.50p | 120.00p | 127.50p | 635 |
13/05/2019 | 122.50p | 130.00p | 115.00p | 125.00p | 1513 |
10/05/2019 | 117.50p | 130.00p | 115.00p | 122.50p | 4281 |
09/05/2019 | 100.00p | 125.00p | 100.00p | 117.50p | 9570 |
08/05/2019 | 0.00p | 192.50p | 192.50p | 192.50p | 0 |
*Close Price adjusted for both dividends and splits