Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2018 | 950.00p | 950.00p | 945.00p | 950.00p | 0 |
31/07/2018 | 940.00p | 959.00p | 940.00p | 945.00p | 500 |
30/07/2018 | 940.00p | 959.00p | 921.00p | 940.00p | 1320 |
27/07/2018 | 930.00p | 950.00p | 930.00p | 940.00p | 326 |
26/07/2018 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
25/07/2018 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
24/07/2018 | 930.00p | 930.00p | 911.00p | 930.00p | 70 |
23/07/2018 | 930.00p | 930.00p | 930.00p | 930.00p | 3000 |
20/07/2018 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
19/07/2018 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
18/07/2018 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
17/07/2018 | 930.00p | 930.00p | 911.00p | 930.00p | 171 |
16/07/2018 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
13/07/2018 | 925.00p | 930.00p | 925.00p | 930.00p | 1000 |
12/07/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
11/07/2018 | 940.00p | 940.00p | 910.00p | 925.00p | 425 |
10/07/2018 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
09/07/2018 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
06/07/2018 | 940.00p | 940.00p | 920.00p | 940.00p | 274 |
05/07/2018 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
04/07/2018 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
03/07/2018 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
02/07/2018 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
29/06/2018 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
28/06/2018 | 940.00p | 940.00p | 935.00p | 940.00p | 0 |
27/06/2018 | 927.50p | 945.00p | 927.50p | 940.00p | 1750 |
26/06/2018 | 927.50p | 927.50p | 927.50p | 927.50p | 0 |
25/06/2018 | 927.50p | 927.50p | 927.50p | 927.50p | 0 |
22/06/2018 | 930.00p | 930.00p | 911.00p | 927.50p | 250 |
21/06/2018 | 927.50p | 945.00p | 927.50p | 930.00p | 825 |
20/06/2018 | 927.50p | 945.00p | 927.50p | 927.50p | 277 |
19/06/2018 | 927.50p | 927.50p | 927.50p | 927.50p | 0 |
18/06/2018 | 927.50p | 927.50p | 927.50p | 927.50p | 0 |
15/06/2018 | 927.50p | 927.50p | 927.50p | 927.50p | 780 |
14/06/2018 | 927.50p | 927.50p | 906.00p | 927.50p | 702 |
13/06/2018 | 927.50p | 927.50p | 927.50p | 927.50p | 0 |
12/06/2018 | 927.50p | 947.00p | 906.00p | 927.50p | 653 |
11/06/2018 | 927.50p | 947.00p | 927.50p | 927.50p | 28 |
08/06/2018 | 927.50p | 945.00p | 927.50p | 927.50p | 273 |
07/06/2018 | 925.00p | 927.50p | 925.00p | 927.50p | 1060 |
06/06/2018 | 915.00p | 930.00p | 915.00p | 925.00p | 514 |
05/06/2018 | 915.00p | 924.00p | 915.00p | 915.00p | 78 |
04/06/2018 | 915.00p | 924.00p | 915.00p | 915.00p | 31 |
01/06/2018 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
31/05/2018 | 915.00p | 924.00p | 915.00p | 915.00p | 300 |
30/05/2018 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
29/05/2018 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
25/05/2018 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
24/05/2018 | 915.00p | 928.00p | 915.00p | 915.00p | 538 |
23/05/2018 | 915.00p | 915.00p | 915.00p | 915.00p | 0 |
22/05/2018 | 915.00p | 915.00p | 915.00p | 915.00p | 1325 |
21/05/2018 | 915.00p | 915.00p | 915.00p | 915.00p | 2000 |
18/05/2018 | 910.00p | 915.00p | 910.00p | 915.00p | 2000 |
17/05/2018 | 910.00p | 910.00p | 910.00p | 910.00p | 1000 |
16/05/2018 | 915.00p | 924.00p | 910.00p | 910.00p | 391 |
15/05/2018 | 910.00p | 910.00p | 900.00p | 900.00p | 6467 |
14/05/2018 | 910.00p | 920.00p | 910.00p | 910.00p | 3000 |
11/05/2018 | 920.00p | 920.00p | 920.00p | 920.00p | 0 |
10/05/2018 | 920.00p | 920.00p | 920.00p | 920.00p | 274 |
09/05/2018 | 925.00p | 925.00p | 920.00p | 920.00p | 0 |
08/05/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 1000 |
04/05/2018 | 920.00p | 925.00p | 919.00p | 925.00p | 650 |
03/05/2018 | 940.00p | 940.00p | 925.00p | 925.00p | 536 |
02/05/2018 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
01/05/2018 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
30/04/2018 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
27/04/2018 | 955.00p | 979.00p | 955.00p | 955.00p | 305 |
26/04/2018 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
25/04/2018 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
24/04/2018 | 955.00p | 955.00p | 955.00p | 955.00p | 1900 |
23/04/2018 | 955.00p | 955.00p | 931.00p | 955.00p | 500 |
20/04/2018 | 955.00p | 975.00p | 955.00p | 955.00p | 512 |
19/04/2018 | 935.00p | 969.00p | 935.00p | 955.00p | 800 |
18/04/2018 | 940.00p | 940.00p | 930.00p | 935.00p | 500 |
17/04/2018 | 930.00p | 949.00p | 930.00p | 940.00p | 434 |
16/04/2018 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
13/04/2018 | 925.00p | 930.00p | 925.00p | 930.00p | 1000 |
12/04/2018 | 925.00p | 949.00p | 925.00p | 925.00p | 208 |
11/04/2018 | 925.00p | 925.00p | 910.10p | 925.00p | 7 |
10/04/2018 | 925.00p | 925.00p | 900.00p | 925.00p | 773 |
09/04/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
06/04/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
05/04/2018 | 925.00p | 925.00p | 910.10p | 925.00p | 62 |
04/04/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
03/04/2018 | 925.00p | 949.00p | 910.10p | 925.00p | 1249 |
29/03/2018 | 925.00p | 945.00p | 925.00p | 925.00p | 6 |
28/03/2018 | 925.00p | 942.00p | 925.00p | 925.00p | 500 |
27/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
26/03/2018 | 910.00p | 930.00p | 910.00p | 925.00p | 300 |
23/03/2018 | 880.00p | 920.00p | 880.00p | 910.00p | 664 |
22/03/2018 | 900.00p | 900.00p | 861.00p | 880.00p | 805 |
21/03/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
20/03/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
19/03/2018 | 905.00p | 905.00p | 900.00p | 900.00p | 1000 |
16/03/2018 | 905.00p | 905.00p | 881.00p | 905.00p | 600 |
15/03/2018 | 905.00p | 905.00p | 905.00p | 905.00p | 0 |
14/03/2018 | 905.00p | 905.00p | 905.00p | 905.00p | 0 |
13/03/2018 | 905.00p | 905.00p | 905.00p | 905.00p | 0 |
12/03/2018 | 905.00p | 905.00p | 905.00p | 905.00p | 0 |
09/03/2018 | 905.00p | 905.00p | 905.00p | 905.00p | 0 |
08/03/2018 | 905.00p | 905.00p | 905.00p | 905.00p | 0 |
07/03/2018 | 905.00p | 905.00p | 881.00p | 905.00p | 371 |
06/03/2018 | 905.00p | 905.00p | 905.00p | 905.00p | 0 |
05/03/2018 | 905.00p | 926.00p | 905.00p | 905.00p | 63 |
02/03/2018 | 905.00p | 905.00p | 905.00p | 905.00p | 0 |
01/03/2018 | 905.00p | 905.00p | 905.00p | 905.00p | 0 |
28/02/2018 | 905.00p | 926.00p | 881.00p | 905.00p | 975 |
27/02/2018 | 905.00p | 926.00p | 905.00p | 905.00p | 201 |
26/02/2018 | 935.00p | 935.00p | 905.00p | 905.00p | 3700 |
23/02/2018 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
22/02/2018 | 935.00p | 935.00p | 935.00p | 935.00p | 1225 |
21/02/2018 | 935.00p | 945.00p | 935.00p | 935.00p | 300 |
20/02/2018 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
19/02/2018 | 935.00p | 935.00p | 934.00p | 935.00p | 500 |
16/02/2018 | 935.00p | 935.00p | 925.00p | 935.00p | 0 |
15/02/2018 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
14/02/2018 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
13/02/2018 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
12/02/2018 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
09/02/2018 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
08/02/2018 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
07/02/2018 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
06/02/2018 | 935.00p | 935.00p | 935.00p | 935.00p | 0 |
05/02/2018 | 940.00p | 940.00p | 935.00p | 935.00p | 400 |
02/02/2018 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
01/02/2018 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
31/01/2018 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
30/01/2018 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
29/01/2018 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
26/01/2018 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
25/01/2018 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
24/01/2018 | 940.00p | 940.00p | 940.00p | 940.00p | 0 |
23/01/2018 | 920.00p | 940.00p | 920.00p | 940.00p | 300 |
22/01/2018 | 910.00p | 930.00p | 910.00p | 920.00p | 300 |
19/01/2018 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
18/01/2018 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
17/01/2018 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
16/01/2018 | 910.00p | 919.00p | 910.00p | 910.00p | 32 |
15/01/2018 | 910.00p | 910.00p | 910.00p | 910.00p | 1000 |
12/01/2018 | 910.00p | 910.00p | 901.00p | 910.00p | 975 |
11/01/2018 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
10/01/2018 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
09/01/2018 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
08/01/2018 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
05/01/2018 | 910.00p | 910.00p | 910.00p | 910.00p | 1500 |
04/01/2018 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
03/01/2018 | 887.50p | 910.00p | 887.50p | 910.00p | 639 |
02/01/2018 | 887.50p | 905.00p | 887.50p | 887.50p | 552 |
29/12/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
28/12/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
27/12/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
22/12/2017 | 887.50p | 887.50p | 880.00p | 887.50p | 333 |
21/12/2017 | 887.50p | 887.50p | 875.00p | 887.50p | 121 |
20/12/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
19/12/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
18/12/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
15/12/2017 | 887.50p | 907.75p | 887.50p | 887.50p | 1120 |
14/12/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
13/12/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
12/12/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
11/12/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
08/12/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
07/12/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
06/12/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
05/12/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
04/12/2017 | 887.50p | 900.00p | 866.00p | 887.50p | 209 |
01/12/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
30/11/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
29/11/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
28/11/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
27/11/2017 | 895.00p | 895.00p | 876.00p | 887.50p | 150 |
24/11/2017 | 895.00p | 895.00p | 876.00p | 895.00p | 250 |
23/11/2017 | 895.00p | 895.00p | 895.00p | 895.00p | 0 |
22/11/2017 | 895.00p | 895.00p | 895.00p | 895.00p | 0 |
21/11/2017 | 895.00p | 900.00p | 895.00p | 895.00p | 315 |
20/11/2017 | 895.00p | 895.00p | 895.00p | 895.00p | 0 |
17/11/2017 | 895.00p | 895.00p | 876.00p | 895.00p | 605 |
16/11/2017 | 895.00p | 895.00p | 895.00p | 895.00p | 0 |
15/11/2017 | 895.00p | 898.00p | 895.00p | 895.00p | 2600 |
14/11/2017 | 897.50p | 897.50p | 878.42p | 895.00p | 2250 |
13/11/2017 | 897.50p | 914.00p | 897.50p | 897.50p | 88 |
10/11/2017 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
09/11/2017 | 897.50p | 914.00p | 897.50p | 897.50p | 10 |
08/11/2017 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
07/11/2017 | 897.50p | 914.00p | 897.50p | 897.50p | 150 |
06/11/2017 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
03/11/2017 | 897.50p | 897.50p | 890.00p | 897.50p | 500 |
02/11/2017 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
01/11/2017 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
31/10/2017 | 897.50p | 913.00p | 897.50p | 897.50p | 218 |
30/10/2017 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
27/10/2017 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
26/10/2017 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
25/10/2017 | 897.50p | 897.50p | 890.00p | 897.50p | 0 |
24/10/2017 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
23/10/2017 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
20/10/2017 | 897.50p | 910.00p | 885.00p | 897.50p | 1350 |
19/10/2017 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
18/10/2017 | 897.50p | 897.50p | 897.50p | 897.50p | 0 |
17/10/2017 | 895.00p | 908.00p | 895.00p | 897.50p | 94 |
*Close Price adjusted for both dividends and splits