Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/01/2018 | 98.50p | 98.50p | 96.66p | 98.50p | 3491 |
10/01/2018 | 98.50p | 98.50p | 96.66p | 98.50p | 2500 |
09/01/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
08/01/2018 | 98.50p | 102.00p | 96.66p | 98.50p | 6358 |
05/01/2018 | 99.75p | 99.75p | 98.50p | 98.50p | 3858 |
04/01/2018 | 99.75p | 99.75p | 99.75p | 99.75p | 0 |
03/01/2018 | 99.75p | 99.75p | 99.75p | 99.75p | 0 |
02/01/2018 | 91.25p | 99.75p | 88.06p | 99.75p | 6363 |
29/12/2017 | 91.25p | 94.25p | 91.25p | 91.25p | 2500 |
28/12/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
27/12/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
22/12/2017 | 95.00p | 97.50p | 87.50p | 91.25p | 13710 |
21/12/2017 | 101.25p | 101.25p | 90.00p | 95.00p | 11000 |
20/12/2017 | 101.25p | 101.25p | 96.38p | 101.25p | 300 |
19/12/2017 | 102.50p | 102.50p | 100.50p | 101.25p | 1000 |
18/12/2017 | 103.75p | 107.50p | 99.50p | 102.50p | 12784 |
15/12/2017 | 103.75p | 103.75p | 103.75p | 103.75p | 0 |
14/12/2017 | 103.75p | 103.75p | 100.00p | 103.75p | 1000 |
13/12/2017 | 105.00p | 105.00p | 100.00p | 103.75p | 1000 |
12/12/2017 | 103.75p | 103.75p | 103.75p | 103.75p | 0 |
11/12/2017 | 105.00p | 103.75p | 103.75p | 103.75p | 0 |
08/12/2017 | 103.75p | 103.75p | 103.00p | 103.75p | 1000 |
07/12/2017 | 107.50p | 107.50p | 92.50p | 103.75p | 12948 |
06/12/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
05/12/2017 | 107.50p | 107.50p | 105.00p | 107.50p | 1000 |
04/12/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
01/12/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
30/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
29/11/2017 | 107.50p | 107.50p | 105.00p | 107.50p | 2724 |
28/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
27/11/2017 | 107.50p | 107.50p | 101.00p | 107.50p | 3000 |
24/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
23/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
22/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
21/11/2017 | 107.50p | 107.50p | 107.00p | 107.50p | 178 |
20/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
17/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
16/11/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
15/11/2017 | 107.50p | 107.50p | 105.30p | 107.50p | 494 |
14/11/2017 | 107.50p | 108.50p | 107.50p | 107.50p | 43 |
13/11/2017 | 115.00p | 115.00p | 98.75p | 107.50p | 26043 |
10/11/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
09/11/2017 | 115.00p | 115.00p | 113.75p | 115.00p | 13330 |
08/11/2017 | 115.00p | 115.00p | 105.00p | 115.00p | 8653 |
07/11/2017 | 112.50p | 115.00p | 112.50p | 115.00p | 1000 |
06/11/2017 | 112.50p | 114.50p | 112.00p | 112.50p | 9918 |
03/11/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
02/11/2017 | 115.00p | 115.00p | 106.50p | 112.50p | 2294 |
01/11/2017 | 115.00p | 115.00p | 114.60p | 115.00p | 2160 |
31/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
30/10/2017 | 115.00p | 115.00p | 110.00p | 115.00p | 15401 |
27/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
26/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
25/10/2017 | 118.75p | 118.75p | 110.00p | 115.00p | 7825 |
24/10/2017 | 118.75p | 118.75p | 113.75p | 118.75p | 20000 |
23/10/2017 | 118.75p | 118.75p | 112.50p | 118.75p | 3356 |
20/10/2017 | 120.00p | 120.00p | 111.18p | 118.75p | 5741 |
19/10/2017 | 120.00p | 120.00p | 117.50p | 120.00p | 100 |
18/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
17/10/2017 | 120.00p | 120.00p | 117.50p | 120.00p | 20000 |
16/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
13/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
12/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
11/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
10/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 10526 |
09/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 855 |
06/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
05/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 950 |
04/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
03/10/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 3052 |
02/10/2017 | 120.00p | 123.75p | 120.00p | 120.00p | 0 |
29/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
28/09/2017 | 121.25p | 121.25p | 120.00p | 120.00p | 2413 |
27/09/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 11191 |
26/09/2017 | 126.25p | 126.25p | 121.25p | 121.25p | 20655 |
25/09/2017 | 140.00p | 140.00p | 122.50p | 126.25p | 21564 |
22/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 25500 |
21/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
20/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
19/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 25 |
18/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
15/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 3716 |
14/09/2017 | 121.25p | 125.00p | 121.25p | 125.00p | 2300 |
13/09/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
12/09/2017 | 121.25p | 121.25p | 118.75p | 121.25p | 0 |
11/09/2017 | 118.75p | 118.75p | 118.75p | 118.75p | 8118 |
08/09/2017 | 118.75p | 118.75p | 117.50p | 118.75p | 4156 |
07/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 5771 |
06/09/2017 | 115.00p | 117.50p | 115.00p | 117.50p | 0 |
05/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 4284 |
04/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
01/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 1000 |
31/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
30/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 17646 |
29/08/2017 | 121.25p | 121.25p | 117.50p | 117.50p | 0 |
25/08/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 15000 |
24/08/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 2185 |
23/08/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 4642 |
22/08/2017 | 123.75p | 123.75p | 121.25p | 121.25p | 0 |
21/08/2017 | 123.75p | 123.75p | 122.50p | 123.75p | 29566 |
18/08/2017 | 123.75p | 125.00p | 123.75p | 123.75p | 2000 |
17/08/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 2000 |
16/08/2017 | 125.00p | 125.00p | 121.25p | 125.00p | 0 |
15/08/2017 | 126.25p | 126.25p | 121.25p | 121.25p | 4000 |
14/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 9930 |
11/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
10/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
09/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 2362 |
08/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
07/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
04/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
03/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
02/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 157 |
01/08/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 37200 |
31/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 1552 |
28/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
27/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 20000 |
26/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 390 |
25/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 22138 |
24/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 0 |
21/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 398 |
20/07/2017 | 126.25p | 126.25p | 126.25p | 126.25p | 9506 |
19/07/2017 | 123.75p | 126.25p | 123.75p | 126.25p | 3500 |
18/07/2017 | 123.75p | 123.75p | 123.75p | 123.75p | 77447 |
17/07/2017 | 123.75p | 123.75p | 123.75p | 123.75p | 0 |
14/07/2017 | 123.75p | 123.75p | 123.75p | 123.75p | 0 |
13/07/2017 | 122.50p | 123.75p | 122.50p | 123.75p | 0 |
12/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
11/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 10000 |
10/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 630 |
07/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 10000 |
06/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
05/07/2017 | 123.75p | 123.75p | 122.50p | 122.50p | 44639 |
04/07/2017 | 123.75p | 123.75p | 123.75p | 123.75p | 13500 |
03/07/2017 | 123.75p | 123.75p | 122.50p | 123.75p | 44400 |
30/06/2017 | 125.00p | 125.00p | 120.00p | 122.50p | 18500 |
29/06/2017 | 120.00p | 127.50p | 120.00p | 125.00p | 27319 |
28/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
27/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
26/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
23/06/2017 | 121.25p | 121.25p | 120.00p | 120.00p | 7166 |
22/06/2017 | 122.50p | 122.50p | 121.25p | 121.25p | 0 |
21/06/2017 | 120.00p | 122.50p | 120.00p | 122.50p | 0 |
20/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
19/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
16/06/2017 | 120.00p | 123.00p | 120.00p | 120.00p | 5000 |
15/06/2017 | 120.00p | 120.00p | 116.25p | 120.00p | 4130 |
14/06/2017 | 118.75p | 120.00p | 118.75p | 120.00p | 10000 |
13/06/2017 | 118.75p | 120.00p | 113.75p | 118.75p | 48744 |
12/06/2017 | 118.75p | 122.25p | 118.75p | 118.75p | 4000 |
09/06/2017 | 118.75p | 118.75p | 113.75p | 118.75p | 3030 |
08/06/2017 | 120.00p | 120.00p | 115.55p | 120.00p | 6257 |
07/06/2017 | 117.50p | 120.00p | 112.50p | 120.00p | 22630 |
06/06/2017 | 117.50p | 118.70p | 111.20p | 117.50p | 6000 |
05/06/2017 | 122.50p | 124.00p | 108.00p | 117.50p | 92551 |
02/06/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
01/06/2017 | 118.75p | 123.75p | 118.75p | 121.25p | 12000 |
31/05/2017 | 113.75p | 120.00p | 111.66p | 118.75p | 5535 |
30/05/2017 | 110.00p | 120.00p | 110.00p | 113.75p | 61016 |
26/05/2017 | 110.00p | 110.00p | 106.38p | 110.00p | 452 |
25/05/2017 | 115.00p | 115.00p | 110.00p | 110.00p | 428 |
24/05/2017 | 118.75p | 120.00p | 110.00p | 115.00p | 12370 |
23/05/2017 | 120.00p | 120.00p | 110.00p | 118.75p | 10792 |
22/05/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
19/05/2017 | 121.25p | 122.50p | 115.00p | 120.00p | 21998 |
18/05/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
17/05/2017 | 121.25p | 121.25p | 120.88p | 121.25p | 2048 |
16/05/2017 | 121.25p | 121.25p | 115.00p | 121.25p | 4333 |
15/05/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
12/05/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
11/05/2017 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
10/05/2017 | 122.50p | 122.50p | 115.00p | 121.25p | 4463 |
09/05/2017 | 120.00p | 122.70p | 120.00p | 122.50p | 36854 |
08/05/2017 | 122.50p | 122.50p | 117.50p | 121.25p | 500 |
05/05/2017 | 125.00p | 125.00p | 117.50p | 123.75p | 500 |
04/05/2017 | 125.00p | 125.00p | 118.00p | 125.00p | 3754 |
03/05/2017 | 125.00p | 127.25p | 125.00p | 125.00p | 2965 |
02/05/2017 | 117.50p | 124.50p | 117.50p | 123.75p | 16774 |
28/04/2017 | 117.50p | 124.00p | 117.50p | 117.50p | 403 |
27/04/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
26/04/2017 | 117.50p | 125.00p | 110.00p | 117.50p | 14550 |
25/04/2017 | 112.50p | 125.00p | 110.00p | 117.50p | 10264 |
24/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
21/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
20/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
19/04/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 3766 |
18/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
13/04/2017 | 112.50p | 114.60p | 112.50p | 112.50p | 1434 |
12/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
11/04/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
10/04/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 25000 |
07/04/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 1653 |
06/04/2017 | 112.50p | 117.00p | 108.75p | 112.50p | 16513 |
05/04/2017 | 111.25p | 115.00p | 110.00p | 112.50p | 11038 |
04/04/2017 | 111.25p | 112.50p | 105.00p | 111.25p | 25000 |
03/04/2017 | 111.25p | 111.25p | 108.25p | 111.25p | 52 |
31/03/2017 | 111.25p | 111.25p | 110.00p | 111.25p | 12900 |
30/03/2017 | 111.25p | 111.25p | 110.00p | 111.25p | 2250 |
29/03/2017 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
28/03/2017 | 110.00p | 111.25p | 108.25p | 111.25p | 330 |
*Close Price adjusted for both dividends and splits