Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2019 | 59.50p | 59.98p | 59.50p | 59.50p | 3321 |
03/09/2019 | 59.50p | 59.50p | 59.00p | 59.50p | 5000 |
02/09/2019 | 59.50p | 59.50p | 59.00p | 59.50p | 201 |
30/08/2019 | 59.50p | 59.98p | 59.50p | 59.50p | 90 |
29/08/2019 | 58.50p | 59.82p | 58.50p | 59.50p | 10244 |
28/08/2019 | 59.00p | 59.46p | 57.10p | 58.50p | 11636 |
27/08/2019 | 61.50p | 61.50p | 58.00p | 60.00p | 7032 |
23/08/2019 | 61.50p | 61.50p | 59.00p | 61.50p | 900 |
22/08/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
21/08/2019 | 62.00p | 62.00p | 60.00p | 61.50p | 500 |
20/08/2019 | 62.50p | 62.50p | 61.00p | 62.00p | 2000 |
19/08/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
16/08/2019 | 63.00p | 63.00p | 60.00p | 62.50p | 6175 |
15/08/2019 | 63.00p | 64.16p | 63.00p | 63.00p | 1470 |
14/08/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
13/08/2019 | 64.50p | 64.50p | 62.00p | 63.00p | 1970 |
12/08/2019 | 66.00p | 66.00p | 64.50p | 64.50p | 2630 |
09/08/2019 | 66.00p | 67.00p | 66.00p | 66.00p | 30000 |
08/08/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
07/08/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
06/08/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
05/08/2019 | 67.00p | 67.00p | 66.00p | 66.00p | 2561 |
02/08/2019 | 68.50p | 68.50p | 65.75p | 67.00p | 5960 |
01/08/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
31/07/2019 | 68.50p | 68.50p | 67.03p | 68.50p | 1000 |
30/07/2019 | 69.00p | 70.00p | 67.03p | 68.50p | 6428 |
29/07/2019 | 69.50p | 71.04p | 69.00p | 69.00p | 16032 |
26/07/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
25/07/2019 | 69.50p | 69.50p | 69.05p | 69.50p | 10000 |
24/07/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
23/07/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
22/07/2019 | 69.00p | 71.00p | 69.00p | 69.50p | 10032 |
19/07/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
18/07/2019 | 69.00p | 71.00p | 69.00p | 69.00p | 700 |
17/07/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
16/07/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
15/07/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
12/07/2019 | 69.00p | 70.92p | 69.00p | 69.00p | 4000 |
11/07/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
10/07/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
09/07/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
08/07/2019 | 69.00p | 70.92p | 69.00p | 69.00p | 564 |
05/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
04/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
03/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
02/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
01/07/2019 | 68.50p | 69.64p | 68.50p | 68.50p | 187 |
28/06/2019 | 69.00p | 69.00p | 68.50p | 68.50p | 0 |
27/06/2019 | 69.00p | 70.92p | 68.50p | 68.50p | 2267 |
26/06/2019 | 66.50p | 67.00p | 66.00p | 66.50p | 2997 |
25/06/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
24/06/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
21/06/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
20/06/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
19/06/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
18/06/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
17/06/2019 | 66.50p | 66.89p | 66.50p | 66.50p | 598 |
14/06/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
13/06/2019 | 66.50p | 66.50p | 66.00p | 66.50p | 223 |
12/06/2019 | 66.50p | 66.50p | 66.00p | 66.50p | 1000 |
11/06/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
10/06/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
07/06/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
06/06/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
05/06/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
04/06/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
03/06/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
31/05/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
30/05/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
29/05/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
28/05/2019 | 67.00p | 67.50p | 66.12p | 67.00p | 9034 |
24/05/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
23/05/2019 | 66.50p | 67.50p | 66.50p | 67.00p | 1761 |
22/05/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
21/05/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
20/05/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
17/05/2019 | 67.00p | 67.00p | 66.12p | 67.00p | 124 |
16/05/2019 | 67.00p | 67.00p | 66.10p | 67.00p | 9000 |
15/05/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
14/05/2019 | 67.00p | 68.00p | 67.00p | 67.00p | 0 |
13/05/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
10/05/2019 | 67.00p | 67.00p | 66.10p | 67.00p | 4500 |
09/05/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
08/05/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
07/05/2019 | 67.00p | 67.00p | 66.10p | 67.00p | 3504 |
03/05/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
02/05/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
01/05/2019 | 67.00p | 67.00p | 66.10p | 67.00p | 2000 |
30/04/2019 | 69.50p | 71.00p | 66.00p | 67.00p | 42788 |
29/04/2019 | 69.50p | 71.00p | 68.60p | 69.50p | 3521 |
26/04/2019 | 70.00p | 70.00p | 68.80p | 69.50p | 4000 |
25/04/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 4000 |
24/04/2019 | 67.00p | 71.80p | 67.00p | 70.00p | 32117 |
23/04/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
18/04/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
17/04/2019 | 66.50p | 67.00p | 66.50p | 67.00p | 0 |
16/04/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 25455 |
15/04/2019 | 66.50p | 67.90p | 65.70p | 66.50p | 1276 |
12/04/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
11/04/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
10/04/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
09/04/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
08/04/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
05/04/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
04/04/2019 | 66.00p | 67.00p | 66.00p | 66.50p | 1000 |
03/04/2019 | 66.00p | 66.00p | 65.00p | 65.00p | 1172 |
02/04/2019 | 66.00p | 66.00p | 65.60p | 66.00p | 2074 |
01/04/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
29/03/2019 | 66.00p | 67.00p | 65.56p | 66.00p | 1598 |
28/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
27/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
26/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
25/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 10000 |
22/03/2019 | 66.50p | 66.50p | 66.00p | 66.00p | 0 |
21/03/2019 | 66.00p | 67.92p | 65.78p | 66.50p | 23033 |
20/03/2019 | 66.00p | 66.00p | 65.56p | 66.00p | 3801 |
19/03/2019 | 63.50p | 66.50p | 63.50p | 65.50p | 5139 |
18/03/2019 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
15/03/2019 | 63.50p | 65.00p | 63.50p | 63.50p | 2461 |
14/03/2019 | 65.00p | 65.00p | 63.10p | 63.50p | 1500 |
13/03/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
12/03/2019 | 60.00p | 63.00p | 60.00p | 61.50p | 13459 |
11/03/2019 | 56.00p | 61.96p | 56.00p | 60.00p | 30166 |
08/03/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
07/03/2019 | 52.50p | 56.00p | 52.50p | 56.00p | 8000 |
06/03/2019 | 52.50p | 53.00p | 52.50p | 52.50p | 10000 |
05/03/2019 | 52.50p | 52.50p | 51.10p | 52.50p | 2525 |
04/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
01/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
28/02/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
27/02/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
26/02/2019 | 52.50p | 53.00p | 51.00p | 52.50p | 16217 |
25/02/2019 | 58.00p | 58.00p | 49.00p | 52.50p | 76874 |
22/02/2019 | 57.50p | 58.96p | 57.00p | 58.00p | 29684 |
21/02/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
20/02/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
19/02/2019 | 60.50p | 60.50p | 59.10p | 60.50p | 2069 |
18/02/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
15/02/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
14/02/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
13/02/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
12/02/2019 | 60.50p | 61.10p | 59.10p | 60.50p | 5100 |
11/02/2019 | 61.00p | 61.00p | 59.00p | 60.50p | 37182 |
08/02/2019 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
07/02/2019 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
06/02/2019 | 61.00p | 61.00p | 59.10p | 61.00p | 151 |
05/02/2019 | 61.00p | 63.00p | 59.10p | 61.00p | 5695 |
04/02/2019 | 61.00p | 63.00p | 61.00p | 61.00p | 2500 |
01/02/2019 | 59.50p | 61.92p | 58.00p | 61.00p | 28303 |
31/01/2019 | 60.00p | 60.00p | 58.00p | 59.50p | 7000 |
30/01/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
29/01/2019 | 60.00p | 62.00p | 60.00p | 60.00p | 10000 |
28/01/2019 | 61.50p | 61.50p | 60.00p | 60.00p | 1600 |
25/01/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
24/01/2019 | 61.50p | 61.50p | 61.20p | 61.50p | 8160 |
23/01/2019 | 61.50p | 61.50p | 60.00p | 61.50p | 771 |
22/01/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
21/01/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
18/01/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
17/01/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
16/01/2019 | 63.00p | 63.00p | 60.00p | 61.50p | 3072 |
15/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
14/01/2019 | 63.50p | 63.50p | 62.00p | 63.00p | 1500 |
11/01/2019 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
10/01/2019 | 63.50p | 63.50p | 62.00p | 63.50p | 319 |
09/01/2019 | 64.50p | 64.50p | 63.10p | 63.50p | 1600 |
08/01/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
07/01/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
04/01/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
03/01/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
02/01/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
31/12/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
28/12/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
27/12/2018 | 64.50p | 64.50p | 63.60p | 64.50p | 149 |
24/12/2018 | 64.50p | 65.00p | 64.50p | 64.50p | 0 |
21/12/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
20/12/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
19/12/2018 | 66.50p | 66.50p | 64.00p | 64.50p | 5650 |
18/12/2018 | 69.50p | 69.50p | 66.00p | 66.50p | 2500 |
17/12/2018 | 68.50p | 69.37p | 67.50p | 67.50p | 5000 |
14/12/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
13/12/2018 | 69.00p | 69.00p | 68.00p | 68.50p | 1300 |
12/12/2018 | 69.00p | 70.00p | 69.00p | 69.00p | 2857 |
11/12/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
10/12/2018 | 69.00p | 69.00p | 68.02p | 69.00p | 2500 |
07/12/2018 | 69.00p | 69.00p | 68.10p | 69.00p | 12149 |
06/12/2018 | 71.50p | 71.50p | 70.40p | 71.50p | 3000 |
05/12/2018 | 71.50p | 71.50p | 70.40p | 71.50p | 3100 |
04/12/2018 | 71.50p | 71.50p | 70.40p | 71.50p | 9480 |
03/12/2018 | 71.50p | 71.50p | 70.40p | 71.50p | 41 |
30/11/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
29/11/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
28/11/2018 | 71.50p | 71.50p | 70.40p | 71.50p | 25 |
27/11/2018 | 71.50p | 73.00p | 71.50p | 71.50p | 800 |
26/11/2018 | 71.50p | 71.50p | 70.40p | 71.50p | 3333 |
23/11/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
22/11/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
21/11/2018 | 71.00p | 71.50p | 70.00p | 71.50p | 7500 |
20/11/2018 | 72.50p | 72.50p | 71.00p | 71.00p | 1500 |
19/11/2018 | 72.50p | 72.50p | 71.10p | 72.50p | 1000 |
*Close Price adjusted for both dividends and splits