Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/09/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
11/09/2019 | 41.50p | 41.50p | 41.13p | 41.50p | 1136 |
10/09/2019 | 41.00p | 41.50p | 41.00p | 41.50p | 0 |
09/09/2019 | 41.50p | 41.50p | 41.13p | 41.50p | 157 |
06/09/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
05/09/2019 | 41.50p | 41.50p | 41.13p | 41.50p | 779 |
04/09/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
03/09/2019 | 41.50p | 41.50p | 41.00p | 41.50p | 10000 |
02/09/2019 | 41.50p | 41.69p | 41.50p | 41.50p | 4796 |
30/08/2019 | 41.50p | 41.90p | 41.13p | 41.50p | 1176 |
29/08/2019 | 41.50p | 41.90p | 41.05p | 41.50p | 8262 |
28/08/2019 | 50.50p | 50.50p | 41.00p | 41.50p | 227289 |
27/08/2019 | 51.00p | 51.00p | 50.00p | 50.50p | 9820 |
23/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 1000 |
22/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
21/08/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
20/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 983 |
19/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 147 |
16/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 334 |
15/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 50250 |
14/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 584 |
13/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 3785 |
12/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 4473 |
09/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 533 |
08/08/2019 | 51.00p | 51.00p | 49.14p | 51.00p | 7716 |
07/08/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 17632 |
06/08/2019 | 51.50p | 51.50p | 51.00p | 51.00p | 1500 |
05/08/2019 | 53.50p | 53.50p | 51.00p | 51.50p | 9292 |
02/08/2019 | 53.50p | 53.50p | 53.00p | 53.50p | 887 |
01/08/2019 | 54.50p | 54.50p | 53.00p | 53.50p | 3016 |
31/07/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
30/07/2019 | 54.50p | 54.50p | 54.00p | 54.50p | 13731 |
29/07/2019 | 54.50p | 54.50p | 54.00p | 54.50p | 385 |
26/07/2019 | 54.00p | 54.50p | 53.00p | 54.50p | 1947 |
25/07/2019 | 54.50p | 54.50p | 54.00p | 54.50p | 7969 |
24/07/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
23/07/2019 | 54.50p | 54.50p | 54.00p | 54.50p | 361 |
22/07/2019 | 54.50p | 54.50p | 52.00p | 54.50p | 5424 |
19/07/2019 | 54.50p | 54.50p | 54.00p | 54.50p | 1100 |
18/07/2019 | 54.50p | 54.50p | 54.00p | 54.50p | 912 |
17/07/2019 | 54.50p | 54.50p | 52.50p | 54.50p | 4554 |
16/07/2019 | 54.50p | 54.50p | 54.00p | 54.50p | 29 |
15/07/2019 | 57.00p | 57.00p | 54.00p | 54.50p | 33805 |
12/07/2019 | 57.00p | 57.00p | 55.00p | 57.00p | 5100 |
11/07/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
10/07/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 2613 |
09/07/2019 | 57.00p | 57.00p | 56.00p | 57.00p | 1219 |
08/07/2019 | 57.50p | 57.50p | 55.00p | 57.00p | 15202 |
05/07/2019 | 57.50p | 57.50p | 56.01p | 57.50p | 4010 |
04/07/2019 | 58.75p | 58.75p | 56.01p | 57.50p | 19789 |
03/07/2019 | 59.00p | 59.00p | 57.50p | 58.75p | 5187 |
02/07/2019 | 59.00p | 59.25p | 59.00p | 59.00p | 0 |
01/07/2019 | 59.25p | 59.25p | 58.50p | 59.25p | 6243 |
28/06/2019 | 59.25p | 59.25p | 58.50p | 59.25p | 8 |
27/06/2019 | 59.50p | 59.50p | 59.00p | 59.25p | 470 |
26/06/2019 | 59.50p | 59.50p | 59.00p | 59.50p | 4339 |
25/06/2019 | 59.50p | 59.50p | 59.00p | 59.50p | 454 |
24/06/2019 | 59.50p | 59.50p | 59.00p | 59.50p | 17968 |
21/06/2019 | 59.50p | 59.50p | 59.00p | 59.50p | 5354 |
20/06/2019 | 59.00p | 59.50p | 59.00p | 59.50p | 57768 |
19/06/2019 | 58.00p | 58.00p | 57.00p | 58.00p | 634 |
18/06/2019 | 59.00p | 59.00p | 56.00p | 58.00p | 7247 |
17/06/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
14/06/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
13/06/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 7893 |
12/06/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 18274 |
11/06/2019 | 59.00p | 59.00p | 57.00p | 59.00p | 3949 |
10/06/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
07/06/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 524 |
06/06/2019 | 59.00p | 59.00p | 56.50p | 59.00p | 6791 |
05/06/2019 | 59.00p | 59.00p | 56.00p | 59.00p | 12369 |
04/06/2019 | 59.00p | 59.00p | 57.00p | 59.00p | 3785 |
03/06/2019 | 59.00p | 59.00p | 58.03p | 59.00p | 1561 |
31/05/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 339 |
30/05/2019 | 59.00p | 59.00p | 58.02p | 59.00p | 6827 |
29/05/2019 | 59.00p | 59.00p | 58.00p | 59.00p | 22699 |
28/05/2019 | 57.75p | 59.00p | 55.17p | 59.00p | 17467 |
24/05/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 4197 |
23/05/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 1015 |
22/05/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 723 |
21/05/2019 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
20/05/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 3936 |
17/05/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 632 |
16/05/2019 | 65.50p | 65.50p | 64.00p | 65.50p | 5477 |
15/05/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 23741 |
14/05/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 5090 |
13/05/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 3727 |
10/05/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
09/05/2019 | 64.50p | 64.50p | 64.10p | 64.50p | 400 |
08/05/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 5166 |
07/05/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 5333 |
03/05/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 168 |
02/05/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 3428 |
01/05/2019 | 64.50p | 64.50p | 64.10p | 64.50p | 360 |
30/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 2704 |
29/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 2400 |
26/04/2019 | 64.50p | 65.00p | 64.00p | 64.50p | 69609 |
25/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 509 |
24/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 280 |
23/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 1328 |
18/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 9095 |
17/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 166 |
16/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 150 |
15/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 6421 |
12/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 2633 |
11/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 2499 |
10/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 1459 |
09/04/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 2535 |
08/04/2019 | 66.50p | 66.50p | 64.00p | 64.50p | 58472 |
05/04/2019 | 66.50p | 66.50p | 66.00p | 66.50p | 2157 |
04/04/2019 | 66.50p | 66.50p | 64.00p | 66.50p | 1399 |
03/04/2019 | 66.50p | 66.50p | 64.00p | 66.50p | 30917 |
02/04/2019 | 66.50p | 66.50p | 66.00p | 66.50p | 2496 |
01/04/2019 | 66.50p | 67.00p | 66.00p | 66.50p | 3083 |
29/03/2019 | 66.50p | 66.50p | 66.00p | 66.50p | 40832 |
28/03/2019 | 66.00p | 66.00p | 63.75p | 66.00p | 6006 |
27/03/2019 | 66.00p | 67.00p | 65.00p | 66.00p | 3029 |
26/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
25/03/2019 | 66.00p | 66.00p | 65.00p | 66.00p | 342 |
22/03/2019 | 66.50p | 66.50p | 65.00p | 66.00p | 4282 |
21/03/2019 | 66.50p | 66.50p | 66.00p | 66.50p | 214 |
20/03/2019 | 66.50p | 67.60p | 64.00p | 66.50p | 11504 |
19/03/2019 | 67.00p | 67.00p | 65.50p | 66.50p | 3104 |
18/03/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 23 |
15/03/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 258 |
14/03/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 770 |
13/03/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 13932 |
12/03/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 14051 |
11/03/2019 | 67.00p | 67.50p | 66.00p | 67.00p | 12732 |
08/03/2019 | 67.00p | 67.00p | 63.50p | 67.00p | 8183 |
07/03/2019 | 67.75p | 67.75p | 65.50p | 67.00p | 19243 |
06/03/2019 | 68.00p | 68.00p | 66.50p | 67.75p | 3163 |
05/03/2019 | 68.00p | 68.00p | 67.00p | 68.00p | 7147 |
04/03/2019 | 68.50p | 68.50p | 67.50p | 68.00p | 7420 |
01/03/2019 | 68.50p | 68.50p | 68.00p | 68.50p | 2948 |
28/02/2019 | 68.50p | 68.50p | 68.05p | 68.50p | 7748 |
27/02/2019 | 68.75p | 68.75p | 68.05p | 68.50p | 10295 |
26/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 7127 |
25/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 3335 |
22/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 200 |
21/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 11 |
20/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 7201 |
19/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 970 |
18/02/2019 | 68.75p | 68.75p | 68.48p | 68.75p | 824 |
15/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 2048 |
14/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 6860 |
13/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 1370 |
12/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 4088 |
11/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 1565 |
08/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 70 |
07/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 527 |
06/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 33 |
05/02/2019 | 68.75p | 68.75p | 68.45p | 68.75p | 5000 |
04/02/2019 | 68.75p | 68.75p | 67.00p | 68.75p | 7803 |
01/02/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 5000 |
31/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 2462 |
30/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 1729 |
29/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 10879 |
28/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 4425 |
25/01/2019 | 68.75p | 68.75p | 67.30p | 68.75p | 4360 |
24/01/2019 | 68.75p | 68.75p | 68.52p | 68.75p | 5113 |
23/01/2019 | 68.75p | 68.75p | 68.52p | 68.75p | 5208 |
22/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 9577 |
21/01/2019 | 68.75p | 68.75p | 68.51p | 68.75p | 12894 |
18/01/2019 | 68.75p | 68.75p | 68.51p | 68.75p | 1079 |
17/01/2019 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
16/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 780 |
15/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 2224 |
14/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 4100 |
11/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 2879 |
10/01/2019 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
09/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 3940 |
08/01/2019 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
07/01/2019 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
04/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 5625 |
03/01/2019 | 68.75p | 68.75p | 68.50p | 68.75p | 1353 |
02/01/2019 | 68.25p | 68.95p | 68.25p | 68.75p | 12300 |
31/12/2018 | 68.50p | 68.50p | 67.30p | 67.75p | 16060 |
28/12/2018 | 70.25p | 70.25p | 68.50p | 68.50p | 96995 |
27/12/2018 | 70.50p | 70.50p | 70.00p | 70.25p | 673 |
24/12/2018 | 72.00p | 72.50p | 71.50p | 71.50p | 0 |
21/12/2018 | 73.00p | 73.00p | 70.00p | 72.50p | 6836 |
20/12/2018 | 73.50p | 73.50p | 73.00p | 73.50p | 1984 |
19/12/2018 | 73.50p | 73.50p | 73.00p | 73.50p | 800 |
18/12/2018 | 73.50p | 73.50p | 73.00p | 73.50p | 999 |
17/12/2018 | 73.50p | 73.50p | 73.00p | 73.50p | 707 |
14/12/2018 | 73.50p | 73.50p | 73.00p | 73.50p | 6360 |
13/12/2018 | 74.00p | 74.00p | 73.00p | 73.50p | 736 |
12/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
11/12/2018 | 74.00p | 74.00p | 73.00p | 74.00p | 2256 |
10/12/2018 | 74.50p | 74.50p | 72.00p | 74.00p | 8767 |
07/12/2018 | 74.50p | 74.50p | 74.00p | 74.50p | 584 |
06/12/2018 | 74.50p | 74.50p | 74.00p | 74.50p | 1119 |
05/12/2018 | 74.50p | 74.50p | 73.80p | 74.50p | 5577 |
04/12/2018 | 74.50p | 74.50p | 73.80p | 74.50p | 2372 |
03/12/2018 | 74.50p | 74.50p | 72.00p | 74.50p | 2822 |
30/11/2018 | 74.50p | 74.50p | 74.00p | 74.50p | 9231 |
29/11/2018 | 74.50p | 74.50p | 74.00p | 74.50p | 3968 |
28/11/2018 | 74.50p | 74.50p | 74.00p | 74.50p | 64 |
27/11/2018 | 74.50p | 74.50p | 73.80p | 74.50p | 1372 |
*Close Price adjusted for both dividends and splits