Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2018 | 99.00p | 99.25p | 99.25p | 99.25p | 0 |
19/10/2018 | 99.00p | 99.25p | 99.00p | 99.25p | 5000 |
18/10/2018 | 98.50p | 99.25p | 98.50p | 99.25p | 5000 |
17/10/2018 | 99.50p | 99.50p | 98.51p | 99.25p | 14500 |
16/10/2018 | 99.25p | 99.25p | 99.25p | 99.25p | 0 |
15/10/2018 | 99.25p | 99.25p | 98.53p | 99.25p | 2244 |
12/10/2018 | 98.58p | 99.25p | 98.58p | 99.25p | 8216 |
11/10/2018 | 99.00p | 99.50p | 99.00p | 99.50p | 16500 |
10/10/2018 | 99.15p | 99.50p | 99.15p | 99.50p | 5019 |
09/10/2018 | 99.00p | 99.60p | 99.00p | 99.50p | 22589 |
08/10/2018 | 99.12p | 100.00p | 99.12p | 100.00p | 2026 |
05/10/2018 | 99.75p | 100.00p | 99.75p | 100.00p | 4038 |
04/10/2018 | 99.70p | 99.75p | 99.70p | 99.75p | 5525 |
03/10/2018 | 99.75p | 99.75p | 99.75p | 99.75p | 6500 |
02/10/2018 | 99.75p | 99.75p | 99.75p | 99.75p | 4300 |
01/10/2018 | 100.78p | 100.78p | 99.75p | 99.75p | 6982 |
28/09/2018 | 99.51p | 99.75p | 99.51p | 99.75p | 9500 |
27/09/2018 | 99.65p | 99.87p | 99.52p | 99.75p | 8500 |
26/09/2018 | 99.51p | 99.79p | 99.51p | 99.79p | 23415 |
25/09/2018 | 99.75p | 99.83p | 99.69p | 99.83p | 8368 |
24/09/2018 | 99.64p | 99.75p | 99.64p | 99.75p | 5000 |
21/09/2018 | 99.75p | 99.75p | 99.75p | 99.75p | 7731 |
20/09/2018 | 100.00p | 100.00p | 99.51p | 99.75p | 4400 |
19/09/2018 | 99.51p | 99.90p | 99.51p | 99.75p | 2500 |
18/09/2018 | 99.90p | 99.90p | 99.75p | 99.75p | 1000 |
17/09/2018 | 99.80p | 99.85p | 99.75p | 99.75p | 0 |
14/09/2018 | 99.80p | 99.90p | 99.80p | 99.85p | 5874 |
13/09/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 15050 |
12/09/2018 | 100.80p | 100.80p | 99.52p | 100.00p | 10513 |
11/09/2018 | 99.52p | 99.95p | 99.52p | 99.75p | 5025 |
10/09/2018 | 99.52p | 100.00p | 99.52p | 100.00p | 5000 |
07/09/2018 | 99.53p | 100.00p | 99.53p | 100.00p | 5000 |
06/09/2018 | 99.53p | 100.25p | 99.53p | 100.25p | 1000 |
05/09/2018 | 100.00p | 100.25p | 100.00p | 100.25p | 4000 |
04/09/2018 | 100.00p | 100.00p | 99.51p | 100.00p | 17596 |
03/09/2018 | 99.75p | 101.29p | 99.72p | 99.99p | 19828 |
31/08/2018 | 100.00p | 100.00p | 99.75p | 99.92p | 21324 |
30/08/2018 | 99.70p | 99.75p | 99.70p | 99.75p | 244 |
29/08/2018 | 99.72p | 99.75p | 99.72p | 99.75p | 7166 |
28/08/2018 | 99.65p | 99.83p | 99.51p | 99.83p | 12000 |
24/08/2018 | 99.75p | 99.75p | 99.60p | 99.75p | 1055 |
23/08/2018 | 99.60p | 99.80p | 99.60p | 99.80p | 1010 |
22/08/2018 | 99.70p | 99.75p | 99.75p | 99.75p | 11200 |
21/08/2018 | 99.70p | 99.75p | 99.70p | 99.75p | 4500 |
20/08/2018 | 99.99p | 100.62p | 99.97p | 100.62p | 8743 |
17/08/2018 | 100.10p | 100.63p | 100.01p | 100.63p | 1137 |
16/08/2018 | 99.48p | 99.75p | 99.25p | 99.75p | 30028 |
15/08/2018 | 99.45p | 99.50p | 99.30p | 99.50p | 11000 |
14/08/2018 | 99.52p | 99.73p | 99.51p | 99.73p | 7015 |
13/08/2018 | 99.35p | 99.62p | 99.30p | 99.62p | 12529 |
10/08/2018 | 99.44p | 99.50p | 99.42p | 99.50p | 7500 |
09/08/2018 | 99.00p | 99.96p | 99.00p | 99.50p | 43192 |
08/08/2018 | 99.00p | 99.65p | 99.00p | 99.25p | 33143 |
07/08/2018 | 99.56p | 99.56p | 98.50p | 99.25p | 15505 |
06/08/2018 | 98.75p | 99.00p | 98.50p | 99.00p | 7257 |
03/08/2018 | 98.00p | 99.00p | 98.00p | 99.00p | 8479 |
02/08/2018 | 99.00p | 99.00p | 98.50p | 99.00p | 23000 |
01/08/2018 | 99.50p | 99.75p | 99.00p | 99.75p | 23508 |
31/07/2018 | 99.30p | 100.50p | 99.00p | 100.50p | 5623 |
30/07/2018 | 99.52p | 100.50p | 99.52p | 100.50p | 7536 |
27/07/2018 | 100.00p | 100.00p | 99.75p | 99.75p | 18094 |
26/07/2018 | 99.84p | 99.84p | 99.75p | 99.75p | 2679 |
25/07/2018 | 99.50p | 99.75p | 99.50p | 99.75p | 2497 |
24/07/2018 | 99.57p | 99.75p | 99.54p | 99.75p | 30488 |
23/07/2018 | 99.55p | 99.75p | 99.55p | 99.75p | 1000 |
20/07/2018 | 99.55p | 99.74p | 99.55p | 99.74p | 1500 |
19/07/2018 | 99.50p | 99.74p | 99.50p | 99.74p | 19010 |
18/07/2018 | 99.51p | 99.98p | 99.50p | 99.74p | 9400 |
17/07/2018 | 99.50p | 99.74p | 99.50p | 99.74p | 4300 |
16/07/2018 | 99.51p | 99.74p | 99.51p | 99.74p | 2962 |
13/07/2018 | 99.50p | 99.74p | 99.50p | 99.74p | 16546 |
12/07/2018 | 99.90p | 99.92p | 99.50p | 99.75p | 17617 |
11/07/2018 | 99.99p | 100.00p | 99.90p | 100.00p | 5173 |
10/07/2018 | 100.01p | 100.25p | 100.01p | 100.25p | 2012 |
09/07/2018 | 100.02p | 100.25p | 100.02p | 100.25p | 4700 |
06/07/2018 | 100.02p | 100.25p | 100.01p | 100.25p | 4477 |
05/07/2018 | 100.00p | 100.20p | 100.00p | 100.20p | 11749 |
04/07/2018 | 100.04p | 100.50p | 100.25p | 100.50p | 0 |
03/07/2018 | 100.04p | 100.25p | 100.01p | 100.25p | 8866 |
02/07/2018 | 100.50p | 100.50p | 99.93p | 100.24p | 12734 |
29/06/2018 | 100.00p | 100.20p | 100.00p | 100.20p | 4829 |
28/06/2018 | 100.00p | 100.20p | 99.93p | 100.20p | 16000 |
27/06/2018 | 100.23p | 100.50p | 100.05p | 100.50p | 9243 |
26/06/2018 | 100.23p | 100.25p | 100.23p | 100.25p | 488 |
25/06/2018 | 100.00p | 100.25p | 100.00p | 100.25p | 18000 |
22/06/2018 | 100.05p | 100.50p | 100.05p | 100.50p | 8084 |
21/06/2018 | 100.00p | 100.50p | 99.99p | 100.50p | 22971 |
20/06/2018 | 100.09p | 100.50p | 100.09p | 100.50p | 4900 |
19/06/2018 | 100.34p | 100.50p | 100.05p | 100.50p | 7185 |
18/06/2018 | 100.76p | 101.00p | 100.58p | 101.00p | 10108 |
15/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 1961 |
14/06/2018 | 101.00p | 101.05p | 100.85p | 101.00p | 10965 |
13/06/2018 | 100.76p | 101.00p | 100.76p | 101.00p | 4962 |
12/06/2018 | 100.77p | 101.00p | 100.77p | 101.00p | 4929 |
11/06/2018 | 100.55p | 100.80p | 100.55p | 100.75p | 23533 |
08/06/2018 | 100.50p | 100.80p | 100.50p | 100.75p | 12844 |
07/06/2018 | 100.80p | 100.80p | 100.55p | 100.75p | 2825 |
06/06/2018 | 100.87p | 101.09p | 100.55p | 100.75p | 38520 |
05/06/2018 | 100.50p | 100.75p | 100.50p | 100.75p | 22100 |
04/06/2018 | 101.00p | 101.00p | 100.55p | 100.75p | 11356 |
01/06/2018 | 100.70p | 101.00p | 100.70p | 100.75p | 7766 |
31/05/2018 | 100.51p | 101.05p | 100.51p | 101.05p | 13761 |
30/05/2018 | 101.50p | 102.19p | 101.00p | 101.25p | 31336 |
29/05/2018 | 102.75p | 102.97p | 101.61p | 102.00p | 27194 |
25/05/2018 | 102.00p | 102.26p | 101.02p | 102.26p | 16024 |
*Close Price adjusted for both dividends and splits