Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
29/11/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 5162 |
28/11/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 1133 |
27/11/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
26/11/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
23/11/2018 | 69.00p | 69.80p | 69.00p | 69.00p | 1300 |
22/11/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 7574 |
21/11/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 4000 |
20/11/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 9518 |
19/11/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
16/11/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 5000 |
15/11/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
14/11/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
13/11/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 8240 |
12/11/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
09/11/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
08/11/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
07/11/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
06/11/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
05/11/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 2989 |
02/11/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
01/11/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
31/10/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
30/10/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
29/10/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
26/10/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 3726 |
25/10/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 2444 |
24/10/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
23/10/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 3789 |
22/10/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
19/10/2018 | 69.00p | 69.80p | 69.00p | 69.00p | 2989 |
18/10/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 1793 |
17/10/2018 | 69.00p | 69.80p | 69.00p | 69.00p | 7163 |
16/10/2018 | 70.00p | 70.00p | 68.00p | 69.00p | 5519 |
15/10/2018 | 70.00p | 70.00p | 69.00p | 70.00p | 6820 |
12/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
11/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
10/10/2018 | 70.00p | 70.00p | 69.00p | 70.00p | 5304 |
09/10/2018 | 70.00p | 70.00p | 69.00p | 70.00p | 8293 |
08/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
05/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 18446 |
04/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
03/10/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
02/10/2018 | 70.00p | 70.00p | 69.00p | 70.00p | 12570 |
01/10/2018 | 70.00p | 70.00p | 69.00p | 70.00p | 3564 |
28/09/2018 | 70.00p | 70.80p | 69.00p | 70.00p | 3192 |
27/09/2018 | 70.00p | 70.00p | 69.25p | 70.00p | 7901 |
26/09/2018 | 69.50p | 70.00p | 68.50p | 70.00p | 7612 |
25/09/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
24/09/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
21/09/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
20/09/2018 | 69.50p | 69.50p | 68.50p | 69.50p | 8334 |
19/09/2018 | 69.50p | 69.50p | 68.50p | 69.50p | 1000 |
18/09/2018 | 69.50p | 69.50p | 68.50p | 69.50p | 6478 |
17/09/2018 | 69.50p | 69.50p | 68.50p | 69.50p | 5750 |
14/09/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
13/09/2018 | 69.50p | 69.50p | 68.50p | 69.50p | 4422 |
12/09/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
11/09/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
10/09/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
07/09/2018 | 69.50p | 69.50p | 68.50p | 69.50p | 9169 |
06/09/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 15108 |
05/09/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
04/09/2018 | 69.50p | 69.50p | 68.50p | 69.50p | 4484 |
03/09/2018 | 69.50p | 69.50p | 68.50p | 69.50p | 9664 |
31/08/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
30/08/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
29/08/2018 | 69.50p | 69.50p | 68.50p | 69.50p | 700 |
28/08/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
24/08/2018 | 69.50p | 69.50p | 68.50p | 69.50p | 2989 |
23/08/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
22/08/2018 | 69.50p | 69.50p | 68.50p | 69.50p | 7643 |
21/08/2018 | 69.50p | 69.50p | 68.50p | 69.50p | 2922 |
20/08/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
17/08/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
16/08/2018 | 69.50p | 69.50p | 68.50p | 69.50p | 7648 |
15/08/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
14/08/2018 | 69.00p | 69.50p | 68.50p | 69.50p | 5304 |
13/08/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
10/08/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
09/08/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
08/08/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
07/08/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 6486 |
06/08/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
03/08/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
02/08/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 6344 |
01/08/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
31/07/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
30/07/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
27/07/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
26/07/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 4482 |
25/07/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
24/07/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
23/07/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
20/07/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 6049 |
19/07/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 24220 |
18/07/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
17/07/2018 | 69.00p | 69.80p | 68.00p | 69.00p | 7913 |
16/07/2018 | 69.00p | 69.80p | 69.00p | 69.00p | 283 |
13/07/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 29489 |
12/07/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
11/07/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 9353 |
10/07/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
09/07/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
06/07/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 1316 |
05/07/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
04/07/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 10202 |
03/07/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
02/07/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
29/06/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 4769 |
28/06/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
27/06/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
26/06/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
25/06/2018 | 69.00p | 69.80p | 68.00p | 69.00p | 14232 |
22/06/2018 | 68.50p | 69.00p | 68.50p | 69.00p | 0 |
21/06/2018 | 68.50p | 69.30p | 68.50p | 68.50p | 10417 |
20/06/2018 | 68.50p | 68.50p | 67.50p | 68.50p | 9619 |
19/06/2018 | 68.50p | 68.50p | 67.50p | 68.50p | 5162 |
18/06/2018 | 68.50p | 68.50p | 67.50p | 68.50p | 4997 |
15/06/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 9978 |
14/06/2018 | 68.50p | 68.50p | 67.50p | 68.50p | 4284 |
13/06/2018 | 68.50p | 68.50p | 67.50p | 68.50p | 2901 |
12/06/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
11/06/2018 | 68.50p | 68.50p | 67.50p | 68.50p | 4108 |
08/06/2018 | 68.50p | 69.00p | 68.50p | 68.50p | 32143 |
07/06/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 12323 |
06/06/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 33029 |
05/06/2018 | 69.00p | 69.00p | 68.00p | 68.50p | 7578 |
04/06/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 3200 |
01/06/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 8989 |
31/05/2018 | 69.00p | 69.50p | 68.00p | 69.00p | 8986 |
30/05/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 8574 |
29/05/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 3899 |
25/05/2018 | 69.00p | 69.50p | 69.00p | 69.00p | 1992 |
24/05/2018 | 68.50p | 71.00p | 68.75p | 69.00p | 0 |
23/05/2018 | 71.00p | 71.50p | 70.00p | 71.00p | 4657 |
22/05/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 9439 |
21/05/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 2892 |
18/05/2018 | 71.00p | 71.50p | 71.00p | 71.00p | 4548 |
17/05/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 10823 |
16/05/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 4840 |
15/05/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 1613 |
14/05/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 7572 |
11/05/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 8504 |
10/05/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
09/05/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
08/05/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
04/05/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 10104 |
03/05/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
02/05/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 22026 |
01/05/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 5344 |
30/04/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 2126 |
27/04/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 12152 |
26/04/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 4547 |
25/04/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
24/04/2018 | 71.00p | 71.50p | 71.00p | 71.00p | 5594 |
23/04/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
20/04/2018 | 71.00p | 71.50p | 71.00p | 71.00p | 390 |
19/04/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 17939 |
18/04/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 1793 |
17/04/2018 | 71.00p | 71.50p | 70.00p | 71.00p | 12746 |
16/04/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 6768 |
13/04/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
12/04/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 9584 |
11/04/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
10/04/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 1793 |
09/04/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 15903 |
06/04/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 3392 |
05/04/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 7341 |
04/04/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
03/04/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
29/03/2018 | 71.00p | 71.50p | 70.00p | 71.00p | 3093 |
28/03/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 6666 |
27/03/2018 | 71.00p | 71.50p | 70.00p | 71.00p | 5412 |
26/03/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 10153 |
23/03/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 1936 |
22/03/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
21/03/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
20/03/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 22735 |
19/03/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
16/03/2018 | 71.00p | 71.50p | 70.00p | 71.00p | 8141 |
15/03/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 464 |
14/03/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 4038 |
13/03/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 11328 |
12/03/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 1801 |
09/03/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
08/03/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
07/03/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 5162 |
06/03/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 5540 |
05/03/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 3031 |
02/03/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
01/03/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 6481 |
28/02/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
27/02/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 6469 |
26/02/2018 | 71.00p | 71.00p | 70.00p | 71.00p | 2143 |
23/02/2018 | 71.00p | 71.50p | 71.00p | 71.00p | 15867 |
22/02/2018 | 71.00p | 71.50p | 71.00p | 71.00p | 3600 |
21/02/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
20/02/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
19/02/2018 | 71.00p | 71.50p | 70.00p | 71.00p | 4124 |
*Close Price adjusted for both dividends and splits