Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
10/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
09/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
08/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
07/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
06/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
03/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
02/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
01/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
30/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
29/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
26/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
25/04/2019 | 55.50p | 55.50p | 51.00p | 55.50p | 4570 |
24/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
23/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
22/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
19/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
18/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
17/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
16/04/2019 | 55.50p | 55.50p | 50.00p | 55.50p | 5715 |
15/04/2019 | 55.50p | 55.50p | 50.00p | 55.50p | 5000 |
12/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
11/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
10/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
09/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
08/04/2019 | 55.50p | 55.50p | 52.00p | 55.50p | 8805 |
05/04/2019 | 55.50p | 55.50p | 52.00p | 55.50p | 9732 |
04/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
03/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
02/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
01/04/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
29/03/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
28/03/2019 | 52.50p | 55.50p | 52.50p | 55.50p | 1524 |
27/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
26/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
25/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
22/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
21/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
20/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
19/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
18/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
15/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
14/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
13/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
12/03/2019 | 52.50p | 52.50p | 50.00p | 52.50p | 6038 |
11/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
08/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
07/03/2019 | 52.50p | 54.50p | 52.50p | 52.50p | 0 |
06/03/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 30 |
05/03/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
04/03/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
01/03/2019 | 54.50p | 54.50p | 52.00p | 54.50p | 2857 |
28/02/2019 | 54.50p | 54.50p | 50.00p | 54.50p | 11430 |
27/02/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
26/02/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
25/02/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
22/02/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
21/02/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
20/02/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
19/02/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
18/02/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
15/02/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 17440 |
14/02/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
13/02/2019 | 55.50p | 55.50p | 51.00p | 54.50p | 1500 |
12/02/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
11/02/2019 | 55.50p | 55.50p | 52.00p | 55.50p | 10000 |
08/02/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
07/02/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
06/02/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
05/02/2019 | 56.00p | 56.00p | 56.00p | 55.50p | 0 |
04/02/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
01/02/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
31/01/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
30/01/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
29/01/2019 | 55.50p | 55.50p | 53.00p | 55.50p | 10793 |
28/01/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
25/01/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
24/01/2019 | 55.50p | 55.50p | 51.00p | 55.50p | 9466 |
23/01/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
22/01/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
21/01/2019 | 55.75p | 55.75p | 53.50p | 55.50p | 9530 |
18/01/2019 | 55.75p | 55.75p | 55.75p | 55.75p | 0 |
17/01/2019 | 55.75p | 55.75p | 55.75p | 55.75p | 0 |
16/01/2019 | 55.75p | 55.75p | 54.00p | 55.75p | 10000 |
15/01/2019 | 55.75p | 55.75p | 55.75p | 55.75p | 0 |
14/01/2019 | 55.75p | 55.75p | 55.75p | 55.75p | 0 |
11/01/2019 | 55.75p | 55.75p | 55.75p | 55.75p | 25000 |
10/01/2019 | 55.75p | 55.75p | 55.75p | 55.75p | 0 |
09/01/2019 | 55.75p | 55.75p | 55.75p | 55.75p | 0 |
08/01/2019 | 55.75p | 55.75p | 55.75p | 55.75p | 0 |
07/01/2019 | 55.75p | 55.75p | 55.00p | 55.75p | 33097 |
04/01/2019 | 55.50p | 55.75p | 55.50p | 55.75p | 0 |
03/01/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
02/01/2019 | 54.50p | 55.50p | 54.50p | 55.50p | 0 |
01/01/2019 | 54.50p | 54.50p | 53.00p | 54.50p | 0 |
31/12/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 0 |
28/12/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
27/12/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
26/12/2018 | 53.00p | 53.00p | 51.75p | 53.00p | 0 |
25/12/2018 | 53.00p | 53.00p | 51.75p | 53.00p | 0 |
24/12/2018 | 53.00p | 53.00p | 51.75p | 53.00p | 0 |
21/12/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
20/12/2018 | 53.00p | 53.00p | 50.50p | 53.00p | 850 |
19/12/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
18/12/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
17/12/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
14/12/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
13/12/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
12/12/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
11/12/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
10/12/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
07/12/2018 | 53.50p | 53.50p | 49.00p | 53.00p | 3244 |
06/12/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
05/12/2018 | 53.50p | 53.50p | 51.00p | 53.50p | 989 |
04/12/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
03/12/2018 | 53.50p | 53.50p | 49.00p | 53.50p | 3810 |
30/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
29/11/2018 | 53.50p | 53.50p | 50.00p | 53.50p | 8328 |
28/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
27/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
26/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
23/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
22/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
21/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
20/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
19/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
16/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
15/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
14/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
13/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
12/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
09/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
08/11/2018 | 53.50p | 53.50p | 51.00p | 53.50p | 1143 |
07/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
06/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
05/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
02/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
01/11/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
31/10/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
30/10/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
29/10/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
26/10/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
25/10/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
24/10/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
23/10/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
22/10/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
19/10/2018 | 54.50p | 54.50p | 53.50p | 53.50p | 0 |
18/10/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
17/10/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
16/10/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
15/10/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
12/10/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 6762 |
11/10/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
10/10/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
09/10/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
08/10/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
05/10/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 18478 |
04/10/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 4849 |
03/10/2018 | 54.50p | 56.00p | 54.50p | 54.50p | 3543 |
02/10/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
01/10/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
28/09/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
27/09/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
26/09/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
25/09/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
24/09/2018 | 54.50p | 54.50p | 52.00p | 54.50p | 3607 |
21/09/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
20/09/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 3607 |
19/09/2018 | 54.50p | 54.50p | 50.50p | 54.50p | 7500 |
18/09/2018 | 53.50p | 54.50p | 53.50p | 54.50p | 14314 |
17/09/2018 | 54.50p | 54.50p | 52.00p | 53.50p | 2347 |
14/09/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 38100 |
13/09/2018 | 54.50p | 55.50p | 54.50p | 54.50p | 22647 |
12/09/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
11/09/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
10/09/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 35000 |
07/09/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 19050 |
06/09/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
05/09/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
04/09/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
03/09/2018 | 55.50p | 55.50p | 52.00p | 55.50p | 12753 |
31/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
30/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
29/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
28/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
24/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
23/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
22/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
21/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
20/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
17/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
16/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 5800 |
15/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
14/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
13/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
10/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
09/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
08/08/2018 | 55.50p | 55.50p | 53.00p | 55.50p | 24941 |
07/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
06/08/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
*Close Price adjusted for both dividends and splits