Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/11/2018 | 74.50p | 74.50p | 73.80p | 74.50p | 4740 |
23/11/2018 | 74.50p | 74.50p | 71.00p | 74.50p | 6368 |
22/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
21/11/2018 | 74.50p | 74.50p | 74.00p | 74.50p | 648 |
20/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
19/11/2018 | 74.50p | 74.50p | 73.80p | 74.50p | 7008 |
16/11/2018 | 74.50p | 74.50p | 73.80p | 74.50p | 67 |
15/11/2018 | 74.50p | 74.50p | 74.00p | 74.50p | 2111 |
14/11/2018 | 74.50p | 74.50p | 73.00p | 74.50p | 2722 |
13/11/2018 | 74.50p | 74.50p | 73.00p | 74.50p | 5240 |
12/11/2018 | 74.50p | 74.50p | 74.00p | 74.50p | 1756 |
09/11/2018 | 74.50p | 74.50p | 74.00p | 74.50p | 9669 |
08/11/2018 | 74.75p | 74.75p | 74.50p | 74.50p | 313 |
07/11/2018 | 75.50p | 75.50p | 71.00p | 74.75p | 9480 |
06/11/2018 | 75.50p | 75.50p | 65.50p | 75.50p | 4352 |
05/11/2018 | 75.50p | 75.50p | 68.10p | 75.50p | 2418 |
02/11/2018 | 75.50p | 75.50p | 75.00p | 75.50p | 7083 |
01/11/2018 | 75.50p | 75.50p | 68.10p | 75.50p | 9799 |
31/10/2018 | 75.50p | 76.00p | 75.00p | 75.50p | 15121 |
30/10/2018 | 76.25p | 76.25p | 73.00p | 76.00p | 3586 |
29/10/2018 | 76.25p | 76.25p | 75.00p | 76.25p | 1541 |
26/10/2018 | 76.50p | 78.00p | 76.25p | 76.25p | 142523 |
25/10/2018 | 67.50p | 75.00p | 67.50p | 70.00p | 28474 |
24/10/2018 | 72.50p | 72.50p | 67.00p | 72.50p | 8469 |
23/10/2018 | 72.50p | 73.50p | 72.50p | 72.50p | 1276 |
22/10/2018 | 72.50p | 72.50p | 70.00p | 72.50p | 19636 |
19/10/2018 | 70.00p | 72.50p | 70.00p | 72.50p | 2751 |
18/10/2018 | 72.50p | 72.50p | 70.00p | 72.50p | 3448 |
17/10/2018 | 70.00p | 72.50p | 67.00p | 72.50p | 21631 |
16/10/2018 | 72.50p | 72.50p | 66.70p | 70.00p | 12673 |
15/10/2018 | 67.50p | 73.00p | 66.80p | 72.50p | 8364 |
12/10/2018 | 72.50p | 74.00p | 66.50p | 67.50p | 66387 |
11/10/2018 | 67.50p | 74.00p | 60.00p | 72.50p | 137903 |
10/10/2018 | 72.50p | 73.75p | 62.00p | 67.50p | 51466 |
09/10/2018 | 72.50p | 72.50p | 71.00p | 72.50p | 7350 |
08/10/2018 | 100.00p | 100.00p | 66.00p | 75.00p | 201837 |
05/10/2018 | 122.50p | 127.50p | 122.50p | 127.50p | 18672 |
04/10/2018 | 122.50p | 122.50p | 121.50p | 122.50p | 5100 |
03/10/2018 | 122.50p | 125.00p | 120.00p | 122.50p | 2887 |
02/10/2018 | 122.50p | 122.50p | 115.00p | 122.50p | 11259 |
01/10/2018 | 120.00p | 124.88p | 120.00p | 122.50p | 13902 |
28/09/2018 | 117.50p | 120.52p | 111.00p | 117.50p | 45662 |
27/09/2018 | 112.50p | 119.00p | 110.05p | 117.50p | 23198 |
26/09/2018 | 107.50p | 114.50p | 107.50p | 112.50p | 24250 |
25/09/2018 | 112.50p | 112.50p | 107.00p | 107.50p | 7185 |
24/09/2018 | 112.50p | 112.50p | 110.40p | 112.50p | 3576 |
21/09/2018 | 112.50p | 114.00p | 108.00p | 112.50p | 3218 |
20/09/2018 | 110.00p | 114.00p | 108.00p | 112.50p | 5648 |
19/09/2018 | 110.00p | 110.00p | 107.00p | 110.00p | 5931 |
18/09/2018 | 110.00p | 114.90p | 110.00p | 110.00p | 19392 |
17/09/2018 | 122.50p | 123.50p | 110.00p | 110.00p | 36820 |
14/09/2018 | 120.00p | 125.00p | 116.00p | 122.50p | 36865 |
13/09/2018 | 120.00p | 123.90p | 115.00p | 120.00p | 20662 |
12/09/2018 | 110.00p | 122.00p | 110.00p | 120.00p | 30715 |
11/09/2018 | 110.00p | 114.00p | 106.00p | 110.00p | 6729 |
10/09/2018 | 117.50p | 119.00p | 106.00p | 110.00p | 29818 |
07/09/2018 | 107.50p | 110.00p | 105.30p | 107.50p | 39535 |
06/09/2018 | 107.50p | 108.00p | 105.00p | 107.50p | 10843 |
05/09/2018 | 107.50p | 107.50p | 100.00p | 107.50p | 4984 |
04/09/2018 | 107.50p | 107.50p | 105.00p | 107.50p | 505 |
03/09/2018 | 107.50p | 107.50p | 100.00p | 107.50p | 22137 |
31/08/2018 | 107.50p | 107.50p | 105.10p | 107.50p | 1298 |
30/08/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
29/08/2018 | 107.50p | 107.50p | 101.00p | 107.50p | 2132 |
28/08/2018 | 107.50p | 107.50p | 105.50p | 107.50p | 5790 |
24/08/2018 | 107.50p | 107.50p | 101.00p | 107.50p | 1337 |
23/08/2018 | 107.50p | 107.50p | 105.00p | 107.50p | 1209 |
22/08/2018 | 107.50p | 107.50p | 100.00p | 107.50p | 16175 |
21/08/2018 | 107.50p | 107.50p | 105.00p | 107.50p | 7985 |
20/08/2018 | 107.50p | 107.50p | 105.00p | 107.50p | 1566 |
17/08/2018 | 107.50p | 107.50p | 105.00p | 107.50p | 1576 |
16/08/2018 | 107.50p | 107.50p | 105.00p | 107.50p | 2020 |
15/08/2018 | 107.50p | 107.50p | 105.25p | 107.50p | 410 |
14/08/2018 | 107.50p | 107.80p | 105.25p | 107.50p | 1500 |
13/08/2018 | 107.50p | 108.00p | 105.25p | 107.50p | 1331 |
10/08/2018 | 107.50p | 107.50p | 105.25p | 107.50p | 4056 |
09/08/2018 | 107.50p | 107.50p | 106.00p | 107.50p | 3726 |
08/08/2018 | 107.50p | 109.00p | 107.50p | 107.50p | 5517 |
07/08/2018 | 102.50p | 109.00p | 102.50p | 107.50p | 3511 |
06/08/2018 | 102.50p | 105.00p | 101.60p | 102.50p | 6500 |
03/08/2018 | 100.00p | 109.30p | 93.10p | 102.50p | 34963 |
02/08/2018 | 112.50p | 114.00p | 106.00p | 107.50p | 14218 |
01/08/2018 | 107.50p | 112.50p | 105.25p | 112.50p | 19988 |
31/07/2018 | 110.00p | 110.00p | 105.10p | 107.50p | 17008 |
30/07/2018 | 112.50p | 114.75p | 110.00p | 112.50p | 13424 |
27/07/2018 | 112.50p | 112.50p | 101.50p | 107.50p | 122356 |
26/07/2018 | 112.50p | 114.00p | 112.50p | 112.50p | 1368 |
25/07/2018 | 112.50p | 114.75p | 111.00p | 112.50p | 14909 |
24/07/2018 | 120.00p | 120.00p | 111.90p | 112.50p | 16755 |
23/07/2018 | 122.50p | 124.00p | 120.00p | 122.50p | 16188 |
20/07/2018 | 127.50p | 127.50p | 121.00p | 122.50p | 33029 |
19/07/2018 | 127.50p | 128.50p | 126.30p | 127.50p | 1784 |
18/07/2018 | 127.50p | 130.00p | 126.20p | 127.50p | 15187 |
17/07/2018 | 127.50p | 127.50p | 125.25p | 127.50p | 500 |
16/07/2018 | 130.00p | 132.00p | 125.50p | 127.50p | 6545 |
13/07/2018 | 130.00p | 132.00p | 125.50p | 130.00p | 359 |
12/07/2018 | 130.00p | 130.00p | 127.50p | 130.00p | 1000 |
11/07/2018 | 130.00p | 134.00p | 127.00p | 130.00p | 2765 |
10/07/2018 | 130.00p | 133.50p | 127.00p | 130.00p | 18892 |
09/07/2018 | 130.00p | 130.00p | 126.70p | 130.00p | 2836 |
06/07/2018 | 130.00p | 133.00p | 125.00p | 130.00p | 16089 |
05/07/2018 | 132.50p | 132.50p | 126.60p | 130.00p | 5034 |
04/07/2018 | 132.50p | 135.00p | 132.50p | 132.50p | 339 |
03/07/2018 | 135.00p | 135.00p | 130.00p | 132.50p | 752 |
02/07/2018 | 135.00p | 137.50p | 126.60p | 135.00p | 3949 |
29/06/2018 | 135.00p | 139.50p | 126.60p | 135.00p | 8549 |
28/06/2018 | 135.00p | 140.00p | 130.00p | 135.00p | 28266 |
27/06/2018 | 140.00p | 140.00p | 135.00p | 135.00p | 33854 |
26/06/2018 | 145.00p | 145.00p | 135.00p | 137.50p | 10904 |
25/06/2018 | 152.50p | 158.00p | 145.00p | 150.00p | 13710 |
22/06/2018 | 142.50p | 152.50p | 140.00p | 152.50p | 40705 |
21/06/2018 | 147.50p | 155.00p | 142.50p | 142.50p | 21945 |
20/06/2018 | 140.00p | 148.00p | 136.00p | 147.50p | 12654 |
19/06/2018 | 132.50p | 145.00p | 125.50p | 140.00p | 28303 |
18/06/2018 | 135.00p | 135.00p | 128.00p | 132.50p | 20428 |
15/06/2018 | 135.00p | 140.00p | 131.00p | 135.00p | 5428 |
14/06/2018 | 132.50p | 135.00p | 130.25p | 135.00p | 11063 |
13/06/2018 | 132.50p | 132.50p | 130.25p | 132.50p | 2998 |
12/06/2018 | 132.50p | 132.50p | 130.00p | 132.50p | 4553 |
11/06/2018 | 132.50p | 134.95p | 130.00p | 132.50p | 5466 |
08/06/2018 | 142.50p | 142.50p | 125.00p | 132.50p | 29775 |
07/06/2018 | 135.00p | 144.00p | 127.50p | 142.50p | 29190 |
06/06/2018 | 135.00p | 138.00p | 131.50p | 135.00p | 1145 |
05/06/2018 | 135.00p | 138.50p | 125.05p | 135.00p | 22597 |
04/06/2018 | 142.50p | 143.15p | 139.40p | 142.50p | 4997 |
01/06/2018 | 145.00p | 148.00p | 140.00p | 142.50p | 9093 |
31/05/2018 | 147.50p | 156.00p | 146.60p | 147.50p | 15623 |
30/05/2018 | 155.00p | 155.00p | 146.60p | 147.50p | 3457 |
29/05/2018 | 155.00p | 155.00p | 146.67p | 155.00p | 1694 |
25/05/2018 | 155.00p | 163.00p | 146.60p | 155.00p | 3688 |
24/05/2018 | 155.00p | 162.00p | 146.60p | 155.00p | 4638 |
23/05/2018 | 155.00p | 163.00p | 145.50p | 155.00p | 15291 |
22/05/2018 | 155.00p | 163.00p | 150.00p | 155.00p | 3091 |
21/05/2018 | 147.50p | 163.00p | 144.29p | 155.00p | 15594 |
18/05/2018 | 142.50p | 150.00p | 139.50p | 147.50p | 11025 |
17/05/2018 | 140.00p | 147.75p | 135.00p | 142.50p | 7147 |
16/05/2018 | 142.50p | 144.00p | 136.90p | 140.00p | 19279 |
15/05/2018 | 142.50p | 142.50p | 136.90p | 142.50p | 2760 |
14/05/2018 | 145.00p | 145.00p | 140.00p | 142.50p | 500 |
11/05/2018 | 145.00p | 147.00p | 139.76p | 145.00p | 1107 |
10/05/2018 | 145.00p | 145.00p | 140.00p | 145.00p | 2609 |
09/05/2018 | 145.00p | 145.00p | 141.20p | 145.00p | 1859 |
08/05/2018 | 145.00p | 145.00p | 141.20p | 145.00p | 6164 |
04/05/2018 | 145.00p | 149.00p | 140.00p | 145.00p | 24065 |
03/05/2018 | 145.00p | 147.00p | 140.00p | 145.00p | 23127 |
02/05/2018 | 142.50p | 150.00p | 120.00p | 145.00p | 73772 |
01/05/2018 | 175.00p | 175.00p | 170.00p | 172.50p | 1079 |
30/04/2018 | 182.50p | 186.00p | 170.00p | 175.00p | 4989 |
27/04/2018 | 185.00p | 188.00p | 175.00p | 182.50p | 6633 |
26/04/2018 | 170.00p | 193.03p | 170.00p | 185.00p | 15939 |
25/04/2018 | 170.00p | 175.00p | 168.75p | 170.00p | 4486 |
24/04/2018 | 155.00p | 180.00p | 155.00p | 170.00p | 38821 |
23/04/2018 | 155.00p | 155.00p | 151.20p | 155.00p | 1085 |
20/04/2018 | 155.00p | 156.25p | 151.50p | 155.00p | 2988 |
19/04/2018 | 155.00p | 156.25p | 151.00p | 155.00p | 3667 |
18/04/2018 | 152.50p | 160.00p | 151.25p | 155.00p | 6704 |
17/04/2018 | 152.50p | 154.65p | 151.75p | 152.50p | 2248 |
16/04/2018 | 152.50p | 152.50p | 150.00p | 152.50p | 5912 |
13/04/2018 | 152.50p | 155.00p | 151.00p | 152.50p | 4210 |
12/04/2018 | 155.00p | 155.00p | 151.50p | 152.50p | 9048 |
11/04/2018 | 155.00p | 155.00p | 153.00p | 155.00p | 24 |
10/04/2018 | 155.00p | 155.00p | 152.50p | 155.00p | 1402 |
09/04/2018 | 155.00p | 159.50p | 152.50p | 155.00p | 2586 |
06/04/2018 | 155.00p | 158.00p | 151.50p | 155.00p | 8997 |
05/04/2018 | 155.00p | 158.00p | 151.00p | 155.00p | 1792 |
04/04/2018 | 152.50p | 159.00p | 150.00p | 155.00p | 17033 |
03/04/2018 | 152.50p | 154.00p | 150.10p | 152.50p | 9131 |
29/03/2018 | 152.50p | 154.75p | 150.10p | 152.50p | 7221 |
28/03/2018 | 157.50p | 157.50p | 151.00p | 152.50p | 7013 |
27/03/2018 | 157.50p | 157.50p | 155.50p | 157.50p | 2203 |
26/03/2018 | 157.50p | 159.75p | 155.50p | 157.50p | 10313 |
23/03/2018 | 157.50p | 160.00p | 155.00p | 157.50p | 6174 |
22/03/2018 | 157.50p | 160.00p | 156.90p | 157.50p | 9408 |
21/03/2018 | 157.50p | 160.00p | 156.35p | 157.50p | 6527 |
20/03/2018 | 157.50p | 160.00p | 150.50p | 157.50p | 18672 |
19/03/2018 | 160.00p | 162.00p | 155.33p | 157.50p | 6009 |
16/03/2018 | 155.00p | 164.00p | 155.00p | 160.00p | 14042 |
15/03/2018 | 160.00p | 160.00p | 150.90p | 155.00p | 14424 |
14/03/2018 | 160.00p | 163.50p | 155.10p | 160.00p | 6735 |
13/03/2018 | 165.00p | 165.00p | 155.90p | 160.00p | 9445 |
12/03/2018 | 165.00p | 168.00p | 161.50p | 165.00p | 8430 |
09/03/2018 | 167.50p | 169.00p | 161.00p | 165.00p | 6801 |
08/03/2018 | 160.00p | 169.90p | 160.00p | 167.50p | 13258 |
07/03/2018 | 160.00p | 162.50p | 156.25p | 160.00p | 16839 |
06/03/2018 | 165.00p | 165.00p | 155.00p | 160.00p | 26601 |
05/03/2018 | 165.00p | 170.00p | 161.00p | 165.00p | 9309 |
02/03/2018 | 167.50p | 169.95p | 162.10p | 165.00p | 10249 |
01/03/2018 | 167.50p | 170.00p | 167.50p | 167.50p | 2683 |
28/02/2018 | 172.50p | 172.50p | 167.50p | 167.50p | 14779 |
27/02/2018 | 172.50p | 174.95p | 165.50p | 172.50p | 40525 |
26/02/2018 | 172.50p | 173.00p | 166.90p | 172.50p | 8455 |
23/02/2018 | 172.50p | 172.50p | 170.05p | 172.50p | 1660 |
22/02/2018 | 172.50p | 174.00p | 170.00p | 172.50p | 11600 |
21/02/2018 | 182.50p | 182.50p | 170.00p | 172.50p | 27013 |
20/02/2018 | 182.50p | 182.50p | 175.00p | 182.50p | 7015 |
19/02/2018 | 182.50p | 182.50p | 176.60p | 182.50p | 500 |
16/02/2018 | 182.50p | 187.00p | 175.15p | 182.50p | 5011 |
15/02/2018 | 177.50p | 182.50p | 177.00p | 182.50p | 966 |
14/02/2018 | 170.00p | 180.00p | 165.00p | 177.50p | 16069 |
13/02/2018 | 172.50p | 173.60p | 170.00p | 170.00p | 6856 |
*Close Price adjusted for both dividends and splits