Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2018 | 74.50p | 74.50p | 73.25p | 74.50p | 13146 |
06/11/2018 | 74.50p | 74.50p | 73.25p | 74.50p | 3342 |
05/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 1342 |
02/11/2018 | 74.50p | 74.50p | 73.25p | 74.50p | 2009 |
01/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
31/10/2018 | 74.50p | 74.50p | 73.25p | 74.50p | 1600 |
30/10/2018 | 74.50p | 74.50p | 73.25p | 74.50p | 5500 |
29/10/2018 | 74.50p | 75.85p | 74.50p | 74.50p | 790 |
26/10/2018 | 74.50p | 74.50p | 73.25p | 74.50p | 9000 |
25/10/2018 | 74.50p | 74.50p | 73.25p | 74.50p | 1312 |
24/10/2018 | 74.50p | 74.50p | 73.00p | 74.50p | 3312 |
23/10/2018 | 75.50p | 75.50p | 73.00p | 74.50p | 19200 |
22/10/2018 | 75.50p | 75.50p | 75.00p | 75.50p | 0 |
19/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 10000 |
18/10/2018 | 74.00p | 75.00p | 74.00p | 75.00p | 30920 |
17/10/2018 | 76.50p | 76.50p | 74.00p | 74.00p | 10978 |
16/10/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
15/10/2018 | 79.00p | 79.00p | 75.00p | 76.50p | 15500 |
12/10/2018 | 79.00p | 79.00p | 78.25p | 79.00p | 4536 |
11/10/2018 | 79.00p | 79.50p | 78.00p | 79.00p | 22023 |
10/10/2018 | 81.50p | 81.50p | 80.00p | 81.50p | 25930 |
09/10/2018 | 81.50p | 81.50p | 81.50p | 81.50p | 59658 |
08/10/2018 | 81.50p | 81.50p | 80.00p | 81.50p | 17940 |
05/10/2018 | 81.50p | 81.50p | 80.15p | 81.50p | 12721 |
04/10/2018 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
03/10/2018 | 81.50p | 81.50p | 80.15p | 81.50p | 1000 |
02/10/2018 | 81.50p | 81.50p | 80.00p | 81.50p | 3441 |
01/10/2018 | 81.50p | 81.50p | 80.15p | 81.50p | 7733 |
28/09/2018 | 81.00p | 81.50p | 81.00p | 81.50p | 50000 |
27/09/2018 | 81.50p | 81.50p | 80.15p | 81.50p | 20735 |
26/09/2018 | 80.50p | 82.75p | 80.00p | 81.50p | 12659 |
25/09/2018 | 80.50p | 80.95p | 80.05p | 80.50p | 4928 |
24/09/2018 | 81.00p | 81.75p | 80.15p | 80.50p | 31239 |
21/09/2018 | 81.50p | 81.50p | 80.00p | 81.50p | 47831 |
20/09/2018 | 81.50p | 81.50p | 80.00p | 81.50p | 52161 |
19/09/2018 | 81.00p | 81.50p | 80.00p | 81.50p | 25048 |
18/09/2018 | 82.00p | 82.00p | 80.00p | 81.50p | 15894 |
17/09/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
14/09/2018 | 82.00p | 82.00p | 80.00p | 82.00p | 3000 |
13/09/2018 | 82.00p | 82.00p | 80.40p | 82.00p | 1767 |
12/09/2018 | 82.00p | 82.75p | 80.40p | 82.00p | 7563 |
11/09/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
10/09/2018 | 87.50p | 87.50p | 80.25p | 82.00p | 51763 |
07/09/2018 | 87.50p | 87.50p | 85.00p | 87.50p | 2730 |
06/09/2018 | 87.50p | 87.50p | 85.25p | 87.50p | 5014 |
05/09/2018 | 87.50p | 87.75p | 85.25p | 87.50p | 36057 |
04/09/2018 | 87.50p | 87.90p | 85.12p | 87.50p | 8087 |
03/09/2018 | 87.50p | 87.90p | 85.55p | 87.50p | 6650 |
31/08/2018 | 87.50p | 87.90p | 85.55p | 87.50p | 19430 |
30/08/2018 | 87.50p | 88.00p | 85.00p | 87.50p | 1599 |
29/08/2018 | 87.50p | 87.50p | 86.12p | 87.50p | 5000 |
28/08/2018 | 87.50p | 88.05p | 86.00p | 87.50p | 18000 |
24/08/2018 | 87.50p | 87.50p | 85.00p | 87.50p | 1955 |
23/08/2018 | 87.50p | 89.50p | 87.50p | 87.50p | 9347 |
22/08/2018 | 86.50p | 89.00p | 86.50p | 87.50p | 8700 |
21/08/2018 | 85.50p | 87.70p | 85.50p | 86.50p | 45894 |
20/08/2018 | 85.50p | 86.90p | 85.50p | 85.50p | 4742 |
17/08/2018 | 85.50p | 87.00p | 85.50p | 85.50p | 0 |
16/08/2018 | 87.00p | 87.00p | 85.50p | 87.00p | 5511 |
15/08/2018 | 87.00p | 88.00p | 85.25p | 87.00p | 40780 |
14/08/2018 | 85.00p | 87.50p | 85.00p | 87.00p | 12582 |
13/08/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 5623 |
10/08/2018 | 85.00p | 87.00p | 85.00p | 85.00p | 8961 |
09/08/2018 | 85.00p | 87.00p | 85.00p | 85.00p | 3500 |
08/08/2018 | 83.50p | 85.00p | 83.50p | 85.00p | 10000 |
07/08/2018 | 83.50p | 83.50p | 82.51p | 83.50p | 1437 |
06/08/2018 | 82.50p | 84.50p | 81.75p | 82.50p | 10473 |
03/08/2018 | 82.50p | 84.50p | 81.65p | 82.50p | 3778 |
02/08/2018 | 82.50p | 84.88p | 80.25p | 82.50p | 63634 |
01/08/2018 | 83.00p | 83.25p | 81.25p | 82.50p | 11847 |
31/07/2018 | 81.00p | 83.50p | 80.50p | 83.00p | 142925 |
30/07/2018 | 83.50p | 83.50p | 81.00p | 81.00p | 6250 |
27/07/2018 | 83.50p | 83.50p | 82.00p | 83.50p | 39949 |
26/07/2018 | 82.50p | 82.50p | 81.50p | 82.50p | 1515 |
25/07/2018 | 81.00p | 84.50p | 77.00p | 82.50p | 417642 |
24/07/2018 | 74.50p | 80.00p | 74.00p | 79.00p | 147008 |
23/07/2018 | 74.50p | 76.60p | 74.00p | 74.50p | 10622 |
20/07/2018 | 74.50p | 76.75p | 73.27p | 74.50p | 116726 |
19/07/2018 | 74.50p | 76.75p | 73.27p | 74.50p | 24116 |
18/07/2018 | 73.00p | 75.00p | 73.00p | 74.50p | 17631 |
17/07/2018 | 73.00p | 75.00p | 72.00p | 73.00p | 16674 |
16/07/2018 | 73.00p | 73.00p | 72.00p | 73.00p | 5360 |
13/07/2018 | 73.00p | 74.80p | 73.00p | 73.00p | 3428 |
12/07/2018 | 73.00p | 73.00p | 72.00p | 73.00p | 11018 |
11/07/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
10/07/2018 | 71.50p | 73.00p | 70.60p | 73.00p | 26735 |
09/07/2018 | 71.00p | 72.00p | 70.13p | 71.00p | 30067 |
06/07/2018 | 71.50p | 71.50p | 70.00p | 71.00p | 17436 |
05/07/2018 | 72.00p | 72.00p | 71.26p | 71.50p | 3000 |
04/07/2018 | 72.00p | 72.87p | 71.00p | 72.00p | 9117 |
03/07/2018 | 72.00p | 72.00p | 71.26p | 72.00p | 3839 |
02/07/2018 | 73.00p | 73.00p | 71.00p | 72.00p | 28914 |
29/06/2018 | 73.50p | 73.50p | 71.00p | 73.00p | 4790 |
28/06/2018 | 74.50p | 74.50p | 73.00p | 73.50p | 6611 |
27/06/2018 | 78.00p | 79.00p | 74.00p | 74.50p | 28542 |
26/06/2018 | 78.50p | 78.50p | 76.00p | 78.00p | 33465 |
25/06/2018 | 78.50p | 79.00p | 77.00p | 78.50p | 4031 |
22/06/2018 | 78.00p | 79.00p | 78.00p | 78.50p | 3151 |
21/06/2018 | 78.00p | 78.00p | 76.00p | 78.00p | 12188 |
20/06/2018 | 78.00p | 78.00p | 76.00p | 78.00p | 4382 |
19/06/2018 | 78.00p | 78.00p | 76.00p | 78.00p | 4891 |
18/06/2018 | 78.50p | 79.50p | 77.00p | 78.00p | 18585 |
15/06/2018 | 79.00p | 79.58p | 78.65p | 79.00p | 10893 |
14/06/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 457669 |
13/06/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
12/06/2018 | 79.00p | 79.87p | 78.65p | 79.00p | 16554 |
11/06/2018 | 79.00p | 79.90p | 78.50p | 79.00p | 12860 |
08/06/2018 | 79.00p | 79.00p | 78.50p | 79.00p | 6215 |
07/06/2018 | 79.00p | 80.00p | 79.00p | 79.00p | 2488 |
06/06/2018 | 78.00p | 80.00p | 77.00p | 79.00p | 37600 |
05/06/2018 | 78.00p | 79.00p | 77.60p | 78.00p | 7500 |
04/06/2018 | 77.50p | 79.00p | 76.90p | 78.00p | 25547 |
01/06/2018 | 76.00p | 79.00p | 75.50p | 77.50p | 36797 |
31/05/2018 | 70.50p | 77.00p | 69.17p | 76.00p | 167413 |
30/05/2018 | 73.00p | 73.00p | 69.00p | 70.50p | 53046 |
29/05/2018 | 73.00p | 73.00p | 72.00p | 73.00p | 4394 |
25/05/2018 | 76.00p | 76.00p | 72.00p | 73.00p | 48618 |
24/05/2018 | 76.00p | 76.50p | 75.00p | 76.00p | 9361 |
23/05/2018 | 80.00p | 80.00p | 75.00p | 76.00p | 70733 |
22/05/2018 | 80.00p | 80.00p | 78.00p | 80.00p | 6701 |
21/05/2018 | 80.00p | 80.75p | 80.00p | 80.00p | 3096 |
18/05/2018 | 80.00p | 80.75p | 78.00p | 80.00p | 2000 |
17/05/2018 | 80.00p | 80.00p | 79.00p | 80.00p | 2040 |
16/05/2018 | 80.00p | 80.70p | 80.00p | 80.00p | 14250 |
15/05/2018 | 80.00p | 80.75p | 80.00p | 80.00p | 11868 |
14/05/2018 | 80.00p | 80.00p | 78.10p | 80.00p | 18092 |
11/05/2018 | 80.00p | 81.20p | 79.25p | 80.00p | 28031 |
10/05/2018 | 80.50p | 80.50p | 80.00p | 80.50p | 21759 |
09/05/2018 | 81.00p | 82.00p | 79.25p | 80.50p | 44763 |
08/05/2018 | 79.00p | 83.00p | 79.00p | 81.00p | 177747 |
04/05/2018 | 74.00p | 79.94p | 74.00p | 79.00p | 137854 |
03/05/2018 | 81.50p | 81.50p | 71.33p | 80.00p | 135973 |
02/05/2018 | 82.00p | 83.75p | 82.00p | 82.00p | 73948 |
01/05/2018 | 82.00p | 82.90p | 80.00p | 82.00p | 13332 |
30/04/2018 | 82.00p | 82.90p | 80.00p | 82.00p | 4378 |
27/04/2018 | 82.00p | 82.90p | 82.00p | 82.00p | 4000 |
26/04/2018 | 82.00p | 82.90p | 80.00p | 82.00p | 2595 |
25/04/2018 | 82.00p | 82.98p | 80.00p | 82.00p | 11603 |
24/04/2018 | 82.00p | 82.00p | 80.00p | 82.00p | 4000 |
23/04/2018 | 82.00p | 83.40p | 80.00p | 82.00p | 15458 |
20/04/2018 | 82.00p | 82.98p | 80.26p | 82.00p | 1068 |
19/04/2018 | 82.00p | 83.70p | 80.25p | 82.00p | 5030 |
18/04/2018 | 82.00p | 83.00p | 80.25p | 82.00p | 22332 |
17/04/2018 | 82.50p | 84.00p | 80.50p | 82.50p | 31838 |
16/04/2018 | 82.50p | 85.00p | 82.50p | 82.50p | 8071 |
13/04/2018 | 82.50p | 84.20p | 80.10p | 82.50p | 10106 |
12/04/2018 | 82.50p | 82.50p | 80.00p | 82.50p | 14631 |
11/04/2018 | 82.50p | 84.20p | 80.70p | 82.50p | 10228 |
10/04/2018 | 83.50p | 84.70p | 82.00p | 82.50p | 41294 |
09/04/2018 | 83.50p | 85.00p | 82.50p | 83.50p | 32749 |
06/04/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 211526 |
05/04/2018 | 82.00p | 85.00p | 80.80p | 83.50p | 42889 |
04/04/2018 | 79.00p | 82.00p | 78.00p | 81.50p | 91048 |
03/04/2018 | 79.00p | 79.87p | 78.00p | 79.00p | 8423 |
29/03/2018 | 78.50p | 79.50p | 78.50p | 79.00p | 45625 |
28/03/2018 | 78.50p | 79.50p | 77.00p | 78.50p | 16914 |
27/03/2018 | 78.50p | 79.40p | 77.03p | 78.50p | 34468 |
26/03/2018 | 79.50p | 81.00p | 77.03p | 78.50p | 25244 |
23/03/2018 | 79.50p | 79.87p | 79.50p | 79.50p | 1237 |
22/03/2018 | 79.50p | 79.90p | 77.13p | 79.50p | 18135 |
21/03/2018 | 84.00p | 85.00p | 77.00p | 79.50p | 53944 |
20/03/2018 | 88.50p | 88.50p | 83.00p | 84.50p | 16408 |
19/03/2018 | 89.00p | 89.50p | 87.00p | 88.50p | 26048 |
16/03/2018 | 89.00p | 89.80p | 88.00p | 89.00p | 368254 |
15/03/2018 | 89.50p | 89.50p | 88.00p | 89.00p | 54451 |
14/03/2018 | 95.50p | 95.50p | 85.65p | 89.50p | 184543 |
13/03/2018 | 96.00p | 96.00p | 93.31p | 94.00p | 23250 |
12/03/2018 | 96.00p | 96.00p | 94.00p | 96.00p | 1000 |
09/03/2018 | 96.00p | 96.00p | 94.00p | 96.00p | 988 |
08/03/2018 | 96.00p | 98.00p | 96.00p | 96.00p | 217346 |
07/03/2018 | 94.00p | 98.00p | 94.00p | 96.00p | 8224 |
06/03/2018 | 94.00p | 94.90p | 93.25p | 94.00p | 11946 |
05/03/2018 | 94.00p | 94.00p | 93.10p | 94.00p | 44092 |
02/03/2018 | 94.00p | 94.90p | 93.50p | 94.00p | 4729 |
01/03/2018 | 94.00p | 94.00p | 93.00p | 94.00p | 37049 |
28/02/2018 | 94.00p | 95.00p | 94.00p | 94.00p | 16593 |
27/02/2018 | 94.00p | 94.90p | 94.00p | 94.00p | 15424 |
26/02/2018 | 98.50p | 98.50p | 92.00p | 94.00p | 25423 |
23/02/2018 | 97.50p | 99.75p | 97.00p | 98.50p | 32233 |
22/02/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
21/02/2018 | 97.50p | 99.75p | 94.00p | 97.50p | 10312 |
20/02/2018 | 99.00p | 99.90p | 96.00p | 97.50p | 19858 |
19/02/2018 | 95.50p | 100.00p | 95.50p | 99.00p | 30000 |
16/02/2018 | 95.50p | 97.50p | 95.50p | 95.50p | 6000 |
15/02/2018 | 95.50p | 96.45p | 95.00p | 95.50p | 12000 |
14/02/2018 | 92.50p | 96.49p | 92.50p | 95.50p | 40538 |
13/02/2018 | 100.00p | 100.00p | 92.50p | 92.50p | 23013 |
12/02/2018 | 100.50p | 101.50p | 100.50p | 100.50p | 1 |
09/02/2018 | 100.50p | 101.50p | 98.00p | 100.50p | 5673 |
08/02/2018 | 102.50p | 104.00p | 100.00p | 101.00p | 6192 |
07/02/2018 | 101.50p | 105.00p | 100.25p | 102.50p | 21317 |
06/02/2018 | 97.50p | 101.50p | 97.50p | 101.50p | 34692 |
05/02/2018 | 109.50p | 109.50p | 102.25p | 105.00p | 21535 |
02/02/2018 | 110.00p | 110.00p | 108.25p | 110.00p | 1000 |
01/02/2018 | 111.00p | 111.00p | 108.00p | 110.00p | 10840 |
31/01/2018 | 111.00p | 113.00p | 110.10p | 111.00p | 1437 |
30/01/2018 | 112.00p | 113.00p | 111.00p | 111.00p | 12894 |
29/01/2018 | 112.00p | 113.89p | 112.00p | 112.00p | 6977 |
26/01/2018 | 112.50p | 115.00p | 112.00p | 112.00p | 18301 |
25/01/2018 | 113.50p | 114.75p | 112.00p | 112.50p | 12830 |
*Close Price adjusted for both dividends and splits