Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
20/08/2019 | 117.50p | 120.67p | 114.00p | 118.00p | 5657 |
19/08/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
16/08/2019 | 117.50p | 117.50p | 111.11p | 117.50p | 3250 |
15/08/2019 | 117.50p | 117.50p | 110.75p | 117.50p | 562 |
14/08/2019 | 117.50p | 120.50p | 111.00p | 117.50p | 103000 |
13/08/2019 | 117.50p | 120.00p | 117.50p | 117.50p | 165 |
12/08/2019 | 117.50p | 117.50p | 113.50p | 117.50p | 2000 |
09/08/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
08/08/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
07/08/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
06/08/2019 | 117.50p | 117.50p | 110.75p | 117.50p | 80 |
05/08/2019 | 117.50p | 117.50p | 114.50p | 117.50p | 807 |
02/08/2019 | 117.50p | 117.50p | 114.50p | 117.50p | 83 |
01/08/2019 | 117.50p | 117.50p | 115.00p | 117.50p | 24 |
31/07/2019 | 117.50p | 117.50p | 115.00p | 117.50p | 787 |
30/07/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
29/07/2019 | 122.50p | 122.50p | 117.50p | 117.50p | 20000 |
26/07/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
25/07/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
24/07/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
23/07/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
22/07/2019 | 122.50p | 128.00p | 122.50p | 122.50p | 78 |
19/07/2019 | 125.00p | 125.00p | 122.50p | 122.50p | 0 |
18/07/2019 | 130.00p | 130.00p | 120.00p | 125.00p | 5500 |
17/07/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
16/07/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
15/07/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
12/07/2019 | 135.00p | 135.00p | 132.50p | 132.50p | 0 |
11/07/2019 | 135.00p | 135.00p | 129.00p | 135.00p | 2100 |
10/07/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
09/07/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
08/07/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
05/07/2019 | 134.50p | 135.00p | 133.50p | 135.00p | 0 |
04/07/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
03/07/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
02/07/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
01/07/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
28/06/2019 | 134.50p | 136.00p | 127.75p | 134.50p | 5376 |
27/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
26/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
25/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
24/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
21/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
20/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
19/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
18/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
17/06/2019 | 132.50p | 134.50p | 132.50p | 134.50p | 0 |
14/06/2019 | 132.50p | 138.00p | 132.50p | 132.50p | 253 |
13/06/2019 | 132.50p | 133.50p | 132.50p | 132.50p | 10 |
12/06/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
11/06/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
10/06/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
07/06/2019 | 136.64p | 136.64p | 129.93p | 136.64p | 85 |
06/06/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
05/06/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
04/06/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
03/06/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
31/05/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
30/05/2019 | 134.15p | 134.15p | 129.68p | 134.15p | 777 |
29/05/2019 | 134.15p | 137.88p | 134.15p | 134.15p | 777 |
28/05/2019 | 134.15p | 139.09p | 133.16p | 134.15p | 6470 |
24/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
23/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
22/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
21/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
20/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
17/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
16/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
15/05/2019 | 134.15p | 137.13p | 134.15p | 134.15p | 3019 |
14/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
13/05/2019 | 134.15p | 134.15p | 130.18p | 134.15p | 4383 |
10/05/2019 | 134.15p | 138.03p | 134.15p | 134.15p | 3019 |
09/05/2019 | 134.15p | 134.15p | 131.17p | 134.15p | 5032 |
08/05/2019 | 134.15p | 134.15p | 131.17p | 134.15p | 721 |
07/05/2019 | 134.15p | 135.15p | 134.15p | 134.15p | 846 |
03/05/2019 | 134.15p | 134.15p | 130.18p | 134.15p | 4322 |
02/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 10783 |
01/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
30/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
29/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
26/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
25/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
24/04/2019 | 134.15p | 136.04p | 134.15p | 134.15p | 2013 |
23/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
18/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
17/04/2019 | 131.67p | 134.15p | 131.67p | 134.15p | 0 |
16/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
15/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
12/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
11/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 24152 |
10/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
09/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
08/04/2019 | 131.17p | 134.15p | 131.17p | 134.15p | 85 |
05/04/2019 | 131.17p | 131.17p | 131.17p | 131.17p | 0 |
04/04/2019 | 131.17p | 131.17p | 131.17p | 131.17p | 0 |
03/04/2019 | 126.70p | 131.17p | 126.70p | 131.17p | 3874 |
02/04/2019 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
01/04/2019 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
29/03/2019 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
28/03/2019 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
27/03/2019 | 132.16p | 132.16p | 126.70p | 126.70p | 16431 |
26/03/2019 | 132.16p | 132.16p | 132.16p | 132.16p | 0 |
25/03/2019 | 132.16p | 132.16p | 132.16p | 132.16p | 0 |
22/03/2019 | 132.16p | 136.64p | 132.16p | 132.16p | 14 |
21/03/2019 | 132.16p | 132.16p | 132.16p | 132.16p | 0 |
20/03/2019 | 132.16p | 132.16p | 132.16p | 132.16p | 0 |
19/03/2019 | 132.16p | 140.11p | 132.16p | 132.16p | 673 |
18/03/2019 | 132.16p | 132.16p | 132.16p | 132.16p | 0 |
15/03/2019 | 132.16p | 136.93p | 132.16p | 132.16p | 2516 |
14/03/2019 | 132.16p | 132.16p | 124.21p | 132.16p | 1157 |
13/03/2019 | 133.16p | 133.16p | 126.00p | 132.16p | 3623 |
12/03/2019 | 133.16p | 133.16p | 125.97p | 133.16p | 1208 |
11/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 10063 |
08/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
07/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
06/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
05/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
04/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
01/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
28/02/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 10063 |
27/02/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
26/02/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
25/02/2019 | 138.13p | 138.13p | 133.16p | 133.16p | 1509 |
22/02/2019 | 141.60p | 141.60p | 138.13p | 138.13p | 5112 |
21/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
20/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
19/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
18/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
15/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
14/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
13/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
12/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
11/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
08/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
07/02/2019 | 141.60p | 141.60p | 139.12p | 141.60p | 4147 |
06/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
05/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
04/02/2019 | 141.60p | 144.09p | 141.60p | 141.60p | 3019 |
01/02/2019 | 141.60p | 141.60p | 139.12p | 141.60p | 3333 |
31/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
30/01/2019 | 141.60p | 143.10p | 141.60p | 141.60p | 503 |
29/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
28/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
25/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
24/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
23/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
22/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
21/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
18/01/2019 | 141.60p | 141.60p | 139.12p | 141.60p | 7346 |
17/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
16/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 25158 |
15/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
14/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
11/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 5032 |
10/01/2019 | 142.60p | 142.60p | 141.60p | 141.60p | 0 |
09/01/2019 | 142.60p | 142.60p | 139.12p | 142.60p | 5032 |
08/01/2019 | 144.09p | 144.09p | 142.60p | 142.60p | 0 |
07/01/2019 | 144.09p | 144.09p | 143.10p | 144.09p | 1509 |
04/01/2019 | 144.09p | 144.09p | 144.09p | 144.09p | 4687 |
03/01/2019 | 136.64p | 144.09p | 136.64p | 144.09p | 3155 |
02/01/2019 | 134.15p | 138.62p | 134.15p | 136.64p | 7475 |
31/12/2018 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
28/12/2018 | 131.67p | 134.15p | 130.18p | 134.15p | 4783 |
27/12/2018 | 131.67p | 131.67p | 131.67p | 131.67p | 0 |
24/12/2018 | 131.67p | 131.67p | 131.67p | 131.67p | 0 |
21/12/2018 | 121.73p | 131.67p | 121.73p | 131.67p | 3698 |
20/12/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 6038 |
19/12/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
18/12/2018 | 116.76p | 121.73p | 116.76p | 121.73p | 0 |
17/12/2018 | 116.76p | 116.76p | 114.28p | 116.76p | 25158 |
14/12/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
13/12/2018 | 114.28p | 119.25p | 112.29p | 114.28p | 4184 |
12/12/2018 | 106.82p | 114.28p | 106.82p | 111.79p | 1006 |
11/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
10/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
07/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
06/12/2018 | 106.82p | 114.15p | 106.82p | 106.82p | 1006 |
05/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
04/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
03/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
30/11/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
29/11/2018 | 106.82p | 114.28p | 106.82p | 106.82p | 5246 |
28/11/2018 | 106.82p | 111.30p | 106.82p | 106.82p | 2236 |
27/11/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
26/11/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
23/11/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
22/11/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
21/11/2018 | 121.73p | 121.73p | 106.82p | 106.82p | 14861 |
20/11/2018 | 121.73p | 121.73p | 114.28p | 121.73p | 847 |
19/11/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
16/11/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
15/11/2018 | 121.73p | 124.21p | 121.73p | 121.73p | 39 |
14/11/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
13/11/2018 | 124.21p | 124.21p | 121.73p | 121.73p | 0 |
12/11/2018 | 124.21p | 124.21p | 124.21p | 124.21p | 0 |
09/11/2018 | 114.28p | 122.23p | 114.28p | 116.76p | 4091 |
08/11/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
07/11/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
06/11/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
*Close Price adjusted for both dividends and splits