Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
06/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
05/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
02/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
01/11/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
31/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
30/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
29/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
26/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
25/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
24/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
23/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
22/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
19/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
18/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
17/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
16/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
15/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
12/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
11/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
10/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
09/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
08/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
05/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
04/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
03/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
02/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
01/10/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
28/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
27/09/2018 | 475.00p | 498.50p | 475.00p | 475.00p | 47 |
26/09/2018 | 475.00p | 500.00p | 475.00p | 475.00p | 200 |
25/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
24/09/2018 | 475.00p | 475.00p | 460.00p | 475.00p | 1000 |
21/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
20/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
19/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
18/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
17/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
14/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
13/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
12/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
11/09/2018 | 480.00p | 480.00p | 460.00p | 475.00p | 100 |
10/09/2018 | 505.00p | 505.00p | 460.00p | 480.00p | 100 |
07/09/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
06/09/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
05/09/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
04/09/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
03/09/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
31/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
30/08/2018 | 505.00p | 505.00p | 460.00p | 505.00p | 585 |
29/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
28/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
24/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
23/08/2018 | 505.00p | 505.00p | 475.00p | 505.00p | 348 |
22/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
21/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
20/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
17/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
16/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
15/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
14/08/2018 | 530.00p | 530.00p | 505.00p | 505.00p | 290 |
13/08/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
10/08/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
09/08/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
08/08/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
07/08/2018 | 530.00p | 530.00p | 510.00p | 530.00p | 1 |
06/08/2018 | 530.00p | 542.00p | 530.00p | 530.00p | 10 |
03/08/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
02/08/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
01/08/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
31/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
30/07/2018 | 505.00p | 580.00p | 505.00p | 530.00p | 500 |
27/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
26/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
25/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
24/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
23/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
20/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
19/07/2018 | 505.00p | 505.00p | 469.90p | 505.00p | 250 |
18/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
17/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
16/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
13/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
12/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
11/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
10/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
09/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
06/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
05/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
04/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
03/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
02/07/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
29/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
28/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
27/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
26/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
25/06/2018 | 505.00p | 505.00p | 469.90p | 505.00p | 4 |
22/06/2018 | 505.00p | 505.00p | 469.90p | 505.00p | 200 |
21/06/2018 | 505.00p | 531.25p | 505.00p | 505.00p | 1000 |
20/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
19/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
18/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
15/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
14/06/2018 | 505.00p | 505.00p | 460.00p | 505.00p | 760 |
13/06/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
12/06/2018 | 505.00p | 505.00p | 460.50p | 505.00p | 200 |
11/06/2018 | 505.00p | 505.00p | 460.00p | 505.00p | 1000 |
08/06/2018 | 505.00p | 505.00p | 500.00p | 505.00p | 0 |
07/06/2018 | 487.50p | 500.00p | 487.50p | 500.00p | 0 |
06/06/2018 | 487.50p | 487.50p | 475.00p | 487.50p | 0 |
05/06/2018 | 475.00p | 500.00p | 475.00p | 475.00p | 100 |
04/06/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
01/06/2018 | 440.00p | 480.00p | 440.00p | 475.00p | 158 |
31/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
30/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
29/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
25/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
24/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
23/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
22/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
21/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
18/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
17/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
16/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
15/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
14/05/2018 | 440.00p | 440.00p | 400.50p | 440.00p | 36 |
11/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
10/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
09/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
08/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
04/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
03/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
02/05/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
01/05/2018 | 440.00p | 440.00p | 400.50p | 440.00p | 5 |
30/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
27/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
26/04/2018 | 440.00p | 478.50p | 440.00p | 440.00p | 100 |
25/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
24/04/2018 | 440.00p | 480.00p | 440.00p | 440.00p | 100 |
23/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
20/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
19/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
18/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
17/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
16/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
13/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
12/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
11/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
10/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
09/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
06/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
05/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
04/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
03/04/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
29/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
28/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
27/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
26/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
23/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
22/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
21/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
20/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
19/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
16/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
15/03/2018 | 440.00p | 478.50p | 440.00p | 440.00p | 7 |
14/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
13/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
12/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
09/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
08/03/2018 | 440.00p | 480.00p | 440.00p | 440.00p | 0 |
07/03/2018 | 440.00p | 480.00p | 440.00p | 480.00p | 100 |
06/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
05/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
02/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
01/03/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 47320 |
28/02/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
27/02/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
26/02/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
23/02/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
22/02/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
21/02/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
20/02/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
19/02/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
16/02/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
15/02/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
14/02/2018 | 430.00p | 480.00p | 430.00p | 440.00p | 200 |
13/02/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
12/02/2018 | 430.00p | 478.50p | 430.00p | 430.00p | 200 |
09/02/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
08/02/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
07/02/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
06/02/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
05/02/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
02/02/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
01/02/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
31/01/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
30/01/2018 | 430.00p | 477.00p | 430.00p | 430.00p | 200 |
29/01/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
26/01/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
25/01/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
*Close Price adjusted for both dividends and splits