Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/08/2019 | 114.00p | 114.00p | 113.00p | 114.00p | 6250 |
15/08/2019 | 115.00p | 115.00p | 113.00p | 114.00p | 29550 |
14/08/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
13/08/2019 | 116.50p | 117.49p | 113.00p | 115.00p | 27805 |
12/08/2019 | 116.50p | 116.50p | 113.00p | 116.50p | 8900 |
09/08/2019 | 116.50p | 116.50p | 113.42p | 116.50p | 1000 |
08/08/2019 | 116.50p | 117.50p | 113.00p | 116.50p | 4042 |
07/08/2019 | 116.50p | 116.50p | 113.00p | 116.50p | 2500 |
06/08/2019 | 116.50p | 116.50p | 113.00p | 116.50p | 15786 |
05/08/2019 | 116.50p | 116.50p | 113.00p | 116.50p | 59220 |
02/08/2019 | 116.50p | 118.49p | 114.09p | 116.50p | 5709 |
01/08/2019 | 116.50p | 118.50p | 113.90p | 116.50p | 2008516 |
31/07/2019 | 116.50p | 116.50p | 113.90p | 116.50p | 7785 |
30/07/2019 | 116.50p | 119.19p | 113.90p | 116.50p | 15771 |
29/07/2019 | 116.50p | 119.19p | 114.25p | 116.50p | 5001 |
26/07/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
25/07/2019 | 116.50p | 120.00p | 116.50p | 116.50p | 1580 |
24/07/2019 | 116.50p | 119.30p | 113.90p | 116.50p | 18437 |
23/07/2019 | 118.00p | 125.00p | 113.60p | 116.50p | 106579 |
22/07/2019 | 115.00p | 119.90p | 113.51p | 118.00p | 128389 |
19/07/2019 | 115.00p | 115.20p | 113.51p | 115.00p | 2186 |
18/07/2019 | 115.00p | 115.00p | 113.51p | 115.00p | 3873 |
17/07/2019 | 115.00p | 115.20p | 115.00p | 115.00p | 1662 |
16/07/2019 | 115.00p | 115.30p | 115.00p | 115.00p | 1000 |
15/07/2019 | 115.00p | 115.30p | 114.20p | 115.00p | 4881 |
12/07/2019 | 115.00p | 115.40p | 113.00p | 115.00p | 21000 |
11/07/2019 | 115.00p | 115.40p | 114.20p | 115.00p | 2723 |
10/07/2019 | 115.50p | 118.00p | 115.00p | 115.00p | 21041 |
09/07/2019 | 115.50p | 116.00p | 115.50p | 115.50p | 878 |
08/07/2019 | 115.50p | 115.50p | 114.51p | 115.50p | 83 |
05/07/2019 | 115.50p | 117.00p | 114.25p | 115.50p | 91511 |
04/07/2019 | 113.50p | 117.00p | 113.00p | 115.50p | 118139 |
03/07/2019 | 115.00p | 115.00p | 112.00p | 112.50p | 102811 |
02/07/2019 | 115.50p | 117.00p | 115.00p | 115.00p | 21844 |
01/07/2019 | 110.00p | 117.88p | 110.00p | 115.50p | 98500 |
28/06/2019 | 109.00p | 112.00p | 107.51p | 110.00p | 100532 |
27/06/2019 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
26/06/2019 | 108.00p | 108.00p | 106.00p | 108.00p | 5000 |
25/06/2019 | 107.50p | 109.00p | 106.00p | 108.00p | 31000 |
24/06/2019 | 107.50p | 108.30p | 105.25p | 107.50p | 1307 |
21/06/2019 | 107.50p | 107.50p | 105.00p | 107.50p | 10000 |
20/06/2019 | 107.50p | 108.50p | 107.50p | 107.50p | 30182 |
19/06/2019 | 107.50p | 108.64p | 105.10p | 107.50p | 45650 |
18/06/2019 | 107.50p | 107.50p | 105.00p | 107.00p | 15957 |
17/06/2019 | 107.50p | 107.85p | 107.50p | 107.50p | 14200 |
14/06/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
13/06/2019 | 107.50p | 107.90p | 105.00p | 107.50p | 91371 |
12/06/2019 | 107.50p | 108.65p | 106.50p | 106.50p | 54000 |
11/06/2019 | 109.00p | 109.00p | 107.50p | 107.50p | 0 |
10/06/2019 | 111.50p | 112.00p | 107.51p | 109.00p | 3111 |
07/06/2019 | 111.50p | 112.80p | 111.50p | 111.50p | 2757 |
06/06/2019 | 109.50p | 112.80p | 109.50p | 111.50p | 3777 |
05/06/2019 | 109.50p | 109.50p | 106.77p | 109.50p | 4145 |
04/06/2019 | 109.50p | 112.90p | 107.40p | 109.50p | 3816 |
03/06/2019 | 107.50p | 113.00p | 104.50p | 109.50p | 473127 |
31/05/2019 | 107.50p | 110.89p | 106.00p | 107.50p | 55750 |
30/05/2019 | 107.00p | 110.92p | 105.80p | 107.50p | 19756 |
29/05/2019 | 105.50p | 106.00p | 102.00p | 104.00p | 52000 |
28/05/2019 | 105.50p | 107.00p | 105.50p | 105.50p | 2796 |
24/05/2019 | 105.50p | 107.00p | 105.50p | 105.50p | 80000 |
23/05/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
22/05/2019 | 105.50p | 106.85p | 104.10p | 105.50p | 10500 |
21/05/2019 | 105.50p | 107.00p | 105.50p | 105.50p | 24181 |
20/05/2019 | 101.50p | 107.00p | 101.50p | 105.50p | 29977 |
17/05/2019 | 101.50p | 102.50p | 98.70p | 101.50p | 1157 |
16/05/2019 | 104.00p | 105.50p | 100.21p | 101.50p | 9958 |
15/05/2019 | 104.00p | 106.00p | 104.00p | 104.00p | 186 |
14/05/2019 | 105.50p | 105.50p | 101.51p | 104.00p | 12500 |
13/05/2019 | 105.50p | 106.75p | 103.00p | 105.50p | 3122 |
10/05/2019 | 105.50p | 105.50p | 103.00p | 105.50p | 15500 |
09/05/2019 | 105.50p | 107.00p | 105.00p | 105.50p | 12000 |
08/05/2019 | 105.50p | 107.00p | 104.00p | 105.50p | 4064 |
07/05/2019 | 105.50p | 107.00p | 105.50p | 105.50p | 467 |
03/05/2019 | 105.50p | 107.50p | 104.50p | 105.50p | 3868 |
02/05/2019 | 98.00p | 109.94p | 98.00p | 106.50p | 116802 |
01/05/2019 | 94.50p | 95.75p | 93.21p | 95.00p | 378024 |
30/04/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
29/04/2019 | 94.50p | 94.50p | 94.00p | 94.50p | 6144 |
26/04/2019 | 94.50p | 94.50p | 94.00p | 94.50p | 6078 |
25/04/2019 | 94.50p | 95.49p | 94.50p | 94.50p | 5236 |
24/04/2019 | 94.50p | 95.49p | 94.00p | 94.50p | 1336 |
23/04/2019 | 95.00p | 95.49p | 93.96p | 94.50p | 19368 |
18/04/2019 | 95.00p | 96.49p | 93.95p | 95.00p | 130246 |
17/04/2019 | 92.50p | 96.00p | 92.50p | 95.00p | 33223 |
16/04/2019 | 90.50p | 92.95p | 90.50p | 92.50p | 11000 |
15/04/2019 | 89.50p | 91.49p | 88.25p | 90.50p | 197263 |
12/04/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 5547 |
11/04/2019 | 89.50p | 89.50p | 88.10p | 89.50p | 10131 |
10/04/2019 | 89.50p | 89.50p | 88.93p | 89.50p | 1650 |
09/04/2019 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
08/04/2019 | 89.50p | 90.00p | 89.50p | 89.50p | 0 |
05/04/2019 | 89.50p | 90.00p | 88.93p | 90.00p | 38201 |
04/04/2019 | 90.00p | 90.00p | 88.00p | 89.50p | 88203 |
03/04/2019 | 90.00p | 91.40p | 88.61p | 89.50p | 12381 |
02/04/2019 | 90.00p | 91.40p | 89.24p | 90.00p | 16590 |
01/04/2019 | 89.50p | 91.49p | 88.05p | 90.00p | 717190 |
29/03/2019 | 89.50p | 89.62p | 87.00p | 89.50p | 58021 |
28/03/2019 | 89.50p | 90.36p | 83.00p | 89.50p | 108928 |
27/03/2019 | 86.50p | 90.36p | 86.04p | 89.50p | 383489 |
26/03/2019 | 83.50p | 85.52p | 83.00p | 85.50p | 18483 |
25/03/2019 | 85.00p | 85.40p | 83.00p | 84.50p | 11236 |
22/03/2019 | 85.00p | 85.00p | 83.50p | 85.00p | 3272 |
21/03/2019 | 85.00p | 85.00p | 83.51p | 85.00p | 3626 |
20/03/2019 | 85.00p | 85.00p | 83.51p | 85.00p | 45509 |
19/03/2019 | 87.00p | 87.00p | 85.00p | 85.00p | 1207 |
18/03/2019 | 87.00p | 87.00p | 86.04p | 87.00p | 3340 |
15/03/2019 | 86.50p | 87.00p | 86.50p | 87.00p | 6420 |
14/03/2019 | 86.50p | 87.00p | 86.00p | 86.50p | 30000 |
13/03/2019 | 86.50p | 87.64p | 85.00p | 86.50p | 46000 |
12/03/2019 | 88.50p | 90.00p | 85.00p | 86.50p | 65552 |
11/03/2019 | 89.50p | 89.78p | 87.00p | 89.50p | 51660 |
08/03/2019 | 89.50p | 89.78p | 89.50p | 89.50p | 7000 |
07/03/2019 | 89.50p | 90.00p | 87.00p | 89.50p | 42861 |
06/03/2019 | 88.50p | 88.70p | 88.50p | 88.50p | 3500 |
05/03/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
04/03/2019 | 88.50p | 88.50p | 87.00p | 88.50p | 1500 |
01/03/2019 | 88.50p | 88.70p | 87.00p | 88.50p | 36863 |
28/02/2019 | 88.50p | 89.00p | 87.00p | 88.50p | 16540 |
27/02/2019 | 91.50p | 91.50p | 87.00p | 88.50p | 18200 |
26/02/2019 | 91.50p | 91.50p | 90.00p | 91.50p | 7465 |
25/02/2019 | 91.50p | 91.70p | 90.00p | 91.50p | 20310 |
22/02/2019 | 91.50p | 91.80p | 90.00p | 91.50p | 4795 |
21/02/2019 | 91.50p | 91.90p | 91.50p | 91.50p | 215 |
20/02/2019 | 91.50p | 91.50p | 90.00p | 91.50p | 10000 |
19/02/2019 | 91.50p | 91.50p | 90.00p | 91.50p | 15000 |
18/02/2019 | 91.50p | 91.50p | 90.00p | 91.50p | 18500 |
15/02/2019 | 91.50p | 92.49p | 90.00p | 91.50p | 38140 |
14/02/2019 | 92.00p | 92.49p | 91.50p | 91.50p | 1287 |
13/02/2019 | 91.50p | 91.50p | 90.00p | 91.50p | 50567 |
12/02/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
11/02/2019 | 92.50p | 92.50p | 91.00p | 91.50p | 20504 |
08/02/2019 | 92.50p | 95.00p | 91.00p | 92.50p | 17933 |
07/02/2019 | 92.50p | 92.50p | 91.00p | 92.50p | 11475 |
06/02/2019 | 94.00p | 94.00p | 91.00p | 92.50p | 15377 |
05/02/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
04/02/2019 | 95.00p | 96.00p | 93.00p | 94.00p | 11266 |
01/02/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 82757 |
31/01/2019 | 87.50p | 90.00p | 86.00p | 89.00p | 65990 |
30/01/2019 | 87.50p | 87.50p | 86.10p | 87.50p | 2000 |
29/01/2019 | 89.50p | 89.70p | 85.50p | 87.50p | 12177 |
28/01/2019 | 89.50p | 89.70p | 89.00p | 89.50p | 16747 |
25/01/2019 | 89.50p | 89.98p | 89.00p | 89.50p | 59209 |
24/01/2019 | 94.50p | 94.50p | 90.00p | 91.50p | 54702 |
23/01/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 29562 |
22/01/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
21/01/2019 | 94.50p | 94.50p | 92.00p | 94.50p | 7097 |
18/01/2019 | 94.50p | 94.50p | 93.00p | 94.50p | 1540 |
17/01/2019 | 95.00p | 95.00p | 94.00p | 94.50p | 5000 |
16/01/2019 | 95.00p | 95.00p | 93.00p | 95.00p | 4986 |
15/01/2019 | 95.00p | 95.00p | 93.50p | 95.00p | 6624 |
14/01/2019 | 94.50p | 95.00p | 93.00p | 95.00p | 29949 |
11/01/2019 | 98.00p | 98.00p | 93.50p | 94.00p | 25393 |
10/01/2019 | 89.50p | 97.90p | 89.50p | 97.50p | 75729 |
09/01/2019 | 80.00p | 89.50p | 80.00p | 89.50p | 25495 |
08/01/2019 | 79.00p | 80.80p | 78.51p | 80.00p | 18277 |
07/01/2019 | 65.50p | 81.00p | 65.50p | 79.00p | 159445 |
04/01/2019 | 68.00p | 68.00p | 60.00p | 65.50p | 1349911 |
03/01/2019 | 68.00p | 68.00p | 67.75p | 68.00p | 8264 |
02/01/2019 | 68.00p | 69.00p | 67.75p | 68.00p | 42283 |
31/12/2018 | 68.00p | 68.00p | 68.00p | 68.00p | 450 |
28/12/2018 | 66.50p | 68.00p | 65.00p | 68.00p | 68066 |
27/12/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 574 |
24/12/2018 | 66.50p | 67.80p | 66.50p | 66.50p | 6000 |
21/12/2018 | 66.50p | 67.71p | 65.00p | 66.50p | 62877 |
20/12/2018 | 66.50p | 67.82p | 65.06p | 66.50p | 37250 |
19/12/2018 | 69.00p | 69.00p | 66.50p | 66.50p | 128875 |
18/12/2018 | 70.00p | 70.00p | 68.00p | 69.00p | 58344 |
17/12/2018 | 70.00p | 70.25p | 68.40p | 70.00p | 3961 |
14/12/2018 | 70.00p | 70.30p | 69.10p | 70.00p | 36259 |
13/12/2018 | 68.50p | 72.00p | 65.00p | 70.00p | 277620 |
12/12/2018 | 78.00p | 79.00p | 66.50p | 66.50p | 85118 |
11/12/2018 | 78.00p | 79.90p | 73.00p | 78.00p | 25096 |
10/12/2018 | 84.00p | 84.00p | 78.00p | 78.00p | 97857 |
07/12/2018 | 89.50p | 90.00p | 82.00p | 83.00p | 117321 |
06/12/2018 | 105.00p | 105.00p | 82.00p | 89.50p | 155698 |
05/12/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 9500 |
04/12/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
03/12/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 20022 |
30/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 22885 |
29/11/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
28/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 15576 |
27/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 44337 |
26/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 17763 |
23/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 1643 |
22/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 17947 |
21/11/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
20/11/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
19/11/2018 | 151.50p | 151.74p | 150.00p | 151.50p | 4660 |
16/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 7198 |
15/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 2749 |
14/11/2018 | 151.50p | 151.74p | 150.00p | 151.50p | 2384 |
13/11/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
12/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 13891 |
09/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 7466 |
08/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 15950 |
07/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 4000 |
06/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 3198 |
05/11/2018 | 151.50p | 151.90p | 150.00p | 151.50p | 8097 |
02/11/2018 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
01/11/2018 | 151.50p | 151.50p | 150.00p | 151.50p | 15000 |
*Close Price adjusted for both dividends and splits