Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2018 | 80.00p | 81.80p | 80.00p | 80.00p | 845 |
12/10/2018 | 83.00p | 83.00p | 80.00p | 80.00p | 4800 |
11/10/2018 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
10/10/2018 | 83.00p | 84.50p | 83.00p | 83.00p | 2164 |
09/10/2018 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
08/10/2018 | 83.00p | 84.50p | 83.00p | 83.00p | 334 |
05/10/2018 | 83.00p | 84.50p | 80.10p | 83.00p | 11894 |
04/10/2018 | 83.00p | 84.50p | 83.00p | 83.00p | 1820 |
03/10/2018 | 83.00p | 84.50p | 80.00p | 83.00p | 5810 |
02/10/2018 | 80.50p | 84.50p | 80.50p | 83.00p | 8354 |
01/10/2018 | 80.50p | 82.90p | 79.00p | 80.50p | 14895 |
28/09/2018 | 80.50p | 83.00p | 79.75p | 80.50p | 11045 |
27/09/2018 | 79.50p | 82.90p | 79.50p | 80.50p | 3121 |
26/09/2018 | 79.50p | 83.00p | 79.50p | 79.50p | 20 |
25/09/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
24/09/2018 | 79.50p | 82.95p | 79.50p | 79.50p | 9468 |
21/09/2018 | 79.50p | 79.80p | 79.50p | 79.50p | 182 |
20/09/2018 | 79.50p | 80.00p | 76.14p | 79.50p | 1500 |
19/09/2018 | 79.50p | 80.00p | 79.50p | 79.50p | 562 |
18/09/2018 | 79.50p | 80.00p | 79.50p | 79.50p | 7478 |
17/09/2018 | 82.50p | 82.50p | 79.50p | 79.50p | 1500 |
14/09/2018 | 82.50p | 82.50p | 80.00p | 82.50p | 3015 |
13/09/2018 | 82.50p | 82.50p | 80.00p | 82.50p | 3000 |
12/09/2018 | 83.00p | 83.60p | 80.00p | 82.50p | 6766 |
11/09/2018 | 83.00p | 83.90p | 81.56p | 83.00p | 2888 |
10/09/2018 | 80.00p | 90.00p | 80.00p | 83.00p | 14154 |
07/09/2018 | 78.00p | 81.00p | 77.28p | 80.00p | 2450 |
06/09/2018 | 78.00p | 80.90p | 76.00p | 78.00p | 2351 |
05/09/2018 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
04/09/2018 | 78.00p | 80.90p | 78.00p | 78.00p | 359 |
03/09/2018 | 80.50p | 80.90p | 78.00p | 78.00p | 3485 |
31/08/2018 | 84.50p | 84.50p | 80.24p | 80.50p | 7686 |
30/08/2018 | 76.50p | 89.00p | 76.50p | 84.50p | 32686 |
29/08/2018 | 76.50p | 79.00p | 76.50p | 76.50p | 2613 |
28/08/2018 | 74.50p | 79.00p | 74.50p | 76.50p | 7701 |
24/08/2018 | 68.00p | 76.00p | 68.00p | 74.50p | 22088 |
23/08/2018 | 67.00p | 73.00p | 67.00p | 68.00p | 5041 |
22/08/2018 | 67.00p | 69.40p | 64.10p | 67.00p | 5003 |
21/08/2018 | 64.50p | 67.00p | 64.50p | 67.00p | 8891 |
20/08/2018 | 63.50p | 67.00p | 63.50p | 64.50p | 22521 |
17/08/2018 | 63.50p | 66.30p | 61.47p | 63.50p | 11177 |
16/08/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 30028 |
15/08/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
14/08/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
13/08/2018 | 63.50p | 66.23p | 63.50p | 63.50p | 1000 |
10/08/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
09/08/2018 | 62.50p | 64.00p | 62.50p | 63.50p | 8037 |
08/08/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
07/08/2018 | 62.50p | 64.00p | 62.50p | 62.50p | 1934 |
06/08/2018 | 62.50p | 64.00p | 62.50p | 62.50p | 11371 |
03/08/2018 | 64.50p | 66.45p | 62.50p | 62.50p | 211 |
02/08/2018 | 64.50p | 67.00p | 64.50p | 64.50p | 10237 |
01/08/2018 | 64.50p | 66.90p | 63.50p | 64.50p | 367 |
31/07/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
30/07/2018 | 64.50p | 67.00p | 63.50p | 64.50p | 8326 |
27/07/2018 | 66.00p | 68.00p | 64.50p | 64.50p | 14394 |
26/07/2018 | 63.50p | 68.00p | 63.50p | 66.00p | 3636 |
25/07/2018 | 63.00p | 64.36p | 63.00p | 63.50p | 10000 |
24/07/2018 | 61.50p | 64.20p | 60.10p | 63.00p | 7965 |
23/07/2018 | 61.50p | 62.52p | 61.50p | 61.50p | 157 |
20/07/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
19/07/2018 | 61.50p | 62.00p | 61.50p | 61.50p | 7000 |
18/07/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
17/07/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
16/07/2018 | 67.50p | 67.50p | 60.00p | 61.50p | 10000 |
13/07/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
12/07/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
11/07/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
10/07/2018 | 67.50p | 68.00p | 66.10p | 67.50p | 1255 |
09/07/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
06/07/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
05/07/2018 | 67.50p | 67.50p | 66.10p | 67.50p | 100 |
04/07/2018 | 67.50p | 68.00p | 67.50p | 67.50p | 70 |
03/07/2018 | 67.50p | 68.00p | 67.50p | 67.50p | 36 |
02/07/2018 | 67.50p | 67.50p | 66.10p | 67.50p | 752 |
29/06/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
28/06/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
27/06/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
26/06/2018 | 67.50p | 67.50p | 65.10p | 67.50p | 646 |
25/06/2018 | 67.00p | 67.50p | 67.00p | 67.50p | 9836 |
22/06/2018 | 67.00p | 67.24p | 67.00p | 67.00p | 146 |
21/06/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
20/06/2018 | 67.00p | 67.00p | 65.10p | 67.00p | 204 |
19/06/2018 | 67.00p | 67.24p | 67.00p | 67.00p | 743 |
18/06/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
15/06/2018 | 67.00p | 67.24p | 67.00p | 67.00p | 3913 |
14/06/2018 | 68.00p | 68.00p | 64.00p | 67.00p | 7796 |
13/06/2018 | 68.00p | 70.40p | 68.00p | 68.00p | 1000 |
12/06/2018 | 68.00p | 68.90p | 68.00p | 68.00p | 2018 |
11/06/2018 | 69.50p | 70.55p | 66.00p | 68.00p | 11326 |
08/06/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
07/06/2018 | 69.50p | 70.50p | 69.50p | 69.50p | 0 |
06/06/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
05/06/2018 | 69.50p | 70.55p | 69.50p | 69.50p | 195 |
04/06/2018 | 69.50p | 70.55p | 66.00p | 69.50p | 4239 |
01/06/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
31/05/2018 | 67.50p | 67.50p | 65.30p | 67.50p | 58 |
30/05/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
29/05/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
25/05/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
24/05/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
23/05/2018 | 67.50p | 68.50p | 65.10p | 67.50p | 873 |
22/05/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
21/05/2018 | 64.50p | 67.90p | 64.50p | 67.50p | 14000 |
18/05/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
17/05/2018 | 63.50p | 67.00p | 63.50p | 64.50p | 5000 |
16/05/2018 | 62.50p | 65.00p | 62.50p | 63.50p | 7000 |
15/05/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
14/05/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
11/05/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
10/05/2018 | 62.50p | 63.85p | 62.50p | 62.50p | 762 |
09/05/2018 | 62.50p | 62.50p | 60.85p | 62.50p | 3900 |
08/05/2018 | 63.50p | 63.50p | 61.00p | 62.50p | 8056 |
04/05/2018 | 64.50p | 64.50p | 62.85p | 63.50p | 1000 |
03/05/2018 | 64.50p | 66.00p | 64.50p | 64.50p | 36 |
02/05/2018 | 64.50p | 64.50p | 62.00p | 64.50p | 10178 |
01/05/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
30/04/2018 | 63.50p | 65.00p | 63.50p | 64.50p | 4596 |
27/04/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
26/04/2018 | 63.50p | 63.50p | 62.55p | 63.50p | 68 |
25/04/2018 | 63.50p | 65.00p | 63.50p | 63.50p | 67 |
24/04/2018 | 63.50p | 65.00p | 62.10p | 63.50p | 3954 |
23/04/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
20/04/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
19/04/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
18/04/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
17/04/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
16/04/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
13/04/2018 | 63.50p | 64.90p | 62.51p | 63.50p | 510 |
12/04/2018 | 63.50p | 64.90p | 63.50p | 63.50p | 1000 |
11/04/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
10/04/2018 | 63.50p | 64.00p | 63.50p | 63.50p | 4825 |
09/04/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
06/04/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
05/04/2018 | 63.50p | 63.50p | 62.15p | 63.50p | 300 |
04/04/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
03/04/2018 | 63.50p | 63.90p | 63.50p | 63.50p | 487 |
29/03/2018 | 63.50p | 63.50p | 63.00p | 63.50p | 10000 |
28/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
27/03/2018 | 63.50p | 63.50p | 62.10p | 63.50p | 1000 |
26/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
23/03/2018 | 63.50p | 63.50p | 62.10p | 63.50p | 500 |
22/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
21/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
20/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
19/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
16/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
15/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
14/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
13/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
12/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
09/03/2018 | 63.50p | 64.00p | 63.50p | 63.50p | 3106 |
08/03/2018 | 63.50p | 64.00p | 63.00p | 63.50p | 15054 |
07/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
06/03/2018 | 63.50p | 64.00p | 63.50p | 63.50p | 750 |
05/03/2018 | 63.50p | 64.00p | 62.10p | 63.50p | 1770 |
02/03/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
01/03/2018 | 63.50p | 63.50p | 62.50p | 63.50p | 544 |
28/02/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
27/02/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
26/02/2018 | 63.50p | 63.50p | 62.50p | 63.50p | 950 |
23/02/2018 | 63.50p | 63.50p | 62.00p | 63.50p | 2723 |
22/02/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
21/02/2018 | 63.50p | 64.00p | 63.50p | 63.50p | 300 |
20/02/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
19/02/2018 | 64.00p | 64.60p | 63.50p | 63.50p | 150 |
16/02/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
15/02/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
14/02/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 5500 |
13/02/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
12/02/2018 | 64.00p | 65.00p | 64.00p | 64.00p | 160 |
09/02/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
08/02/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
07/02/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 590 |
06/02/2018 | 62.50p | 66.00p | 62.50p | 64.00p | 5860 |
05/02/2018 | 63.50p | 64.90p | 60.00p | 62.50p | 4449 |
02/02/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
01/02/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
31/01/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
30/01/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
29/01/2018 | 63.50p | 65.50p | 63.50p | 63.50p | 1591 |
26/01/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
25/01/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
24/01/2018 | 63.50p | 65.50p | 63.50p | 63.50p | 3000 |
23/01/2018 | 63.50p | 65.50p | 61.26p | 63.50p | 3617 |
22/01/2018 | 63.50p | 65.50p | 63.50p | 63.50p | 7615 |
19/01/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
18/01/2018 | 63.50p | 65.50p | 63.50p | 63.50p | 2000 |
17/01/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
16/01/2018 | 63.50p | 63.50p | 60.91p | 63.50p | 750 |
15/01/2018 | 66.00p | 66.00p | 62.84p | 63.50p | 11426 |
12/01/2018 | 72.50p | 72.50p | 65.55p | 67.00p | 9831 |
11/01/2018 | 60.50p | 74.00p | 60.50p | 72.50p | 22508 |
10/01/2018 | 55.00p | 62.90p | 55.00p | 60.50p | 6400 |
09/01/2018 | 51.50p | 56.90p | 51.50p | 55.00p | 16611 |
08/01/2018 | 48.50p | 52.90p | 48.50p | 51.50p | 4014 |
05/01/2018 | 47.00p | 48.50p | 47.00p | 48.50p | 10000 |
04/01/2018 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
03/01/2018 | 46.50p | 47.00p | 45.08p | 47.00p | 360 |
02/01/2018 | 46.50p | 47.37p | 46.50p | 46.50p | 1251 |
*Close Price adjusted for both dividends and splits