Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
04/09/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
03/09/2019 | 301.00p | 302.90p | 301.00p | 301.00p | 550 |
02/09/2019 | 302.00p | 304.32p | 296.97p | 301.00p | 1975 |
30/08/2019 | 302.00p | 305.60p | 302.00p | 302.00p | 78 |
29/08/2019 | 300.00p | 304.32p | 300.00p | 302.00p | 200 |
28/08/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
27/08/2019 | 300.00p | 300.00p | 296.00p | 300.00p | 4000 |
23/08/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
22/08/2019 | 300.00p | 303.60p | 296.40p | 300.00p | 589 |
21/08/2019 | 300.00p | 300.00p | 298.00p | 300.00p | 750 |
20/08/2019 | 301.00p | 301.00p | 300.00p | 300.00p | 0 |
19/08/2019 | 298.00p | 301.00p | 296.20p | 301.00p | 1080 |
16/08/2019 | 298.00p | 298.00p | 296.20p | 298.00p | 2085 |
15/08/2019 | 298.00p | 298.00p | 296.00p | 298.00p | 19000 |
14/08/2019 | 301.00p | 301.00p | 296.50p | 298.00p | 1043 |
13/08/2019 | 301.00p | 301.00p | 296.40p | 301.00p | 592 |
12/08/2019 | 301.00p | 301.00p | 300.00p | 301.00p | 0 |
09/08/2019 | 299.00p | 301.00p | 299.00p | 300.00p | 400 |
08/08/2019 | 299.00p | 301.00p | 299.00p | 299.00p | 300 |
07/08/2019 | 299.00p | 299.00p | 299.00p | 299.00p | 0 |
06/08/2019 | 300.00p | 300.00p | 296.48p | 299.00p | 1000 |
05/08/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
02/08/2019 | 300.00p | 300.00p | 296.40p | 300.00p | 258 |
01/08/2019 | 300.00p | 301.00p | 300.00p | 301.00p | 2500 |
31/07/2019 | 302.00p | 302.00p | 298.40p | 300.00p | 1331 |
30/07/2019 | 302.00p | 306.00p | 302.00p | 302.00p | 3100 |
29/07/2019 | 301.00p | 302.00p | 301.00p | 302.00p | 0 |
26/07/2019 | 300.00p | 304.00p | 300.00p | 301.00p | 3 |
25/07/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 2641 |
24/07/2019 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
23/07/2019 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
22/07/2019 | 303.00p | 306.80p | 302.00p | 302.00p | 660 |
19/07/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 9647 |
18/07/2019 | 303.00p | 304.00p | 303.00p | 303.00p | 3259 |
17/07/2019 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
16/07/2019 | 303.00p | 306.80p | 303.00p | 303.00p | 819 |
15/07/2019 | 302.00p | 303.00p | 300.00p | 303.00p | 450 |
12/07/2019 | 299.00p | 303.00p | 297.50p | 302.00p | 2992 |
11/07/2019 | 298.00p | 299.00p | 298.00p | 299.00p | 0 |
10/07/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
09/07/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
08/07/2019 | 298.00p | 301.00p | 298.00p | 298.00p | 2978 |
05/07/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
04/07/2019 | 298.00p | 298.00p | 296.00p | 298.00p | 1022 |
03/07/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
02/07/2019 | 298.00p | 298.00p | 295.92p | 298.00p | 13 |
01/07/2019 | 298.00p | 298.00p | 295.50p | 298.00p | 2016 |
28/06/2019 | 298.00p | 298.00p | 295.00p | 298.00p | 220 |
27/06/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
26/06/2019 | 298.00p | 298.00p | 294.10p | 298.00p | 3199 |
25/06/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
24/06/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
21/06/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
20/06/2019 | 299.00p | 299.00p | 299.00p | 299.00p | 3750 |
19/06/2019 | 304.00p | 304.00p | 299.00p | 299.00p | 7080 |
18/06/2019 | 303.00p | 304.00p | 303.00p | 304.00p | 1000 |
17/06/2019 | 304.00p | 306.32p | 303.00p | 303.00p | 64 |
14/06/2019 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
13/06/2019 | 304.00p | 306.32p | 304.00p | 304.00p | 1463 |
12/06/2019 | 305.00p | 308.90p | 305.00p | 305.00p | 292 |
11/06/2019 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
10/06/2019 | 306.00p | 306.00p | 302.40p | 306.00p | 334 |
07/06/2019 | 304.00p | 309.50p | 304.00p | 305.00p | 960 |
06/06/2019 | 304.00p | 304.00p | 304.00p | 304.00p | 1581 |
05/06/2019 | 302.00p | 304.00p | 302.00p | 304.00p | 1000 |
04/06/2019 | 301.00p | 303.22p | 301.00p | 301.00p | 2232 |
03/06/2019 | 301.00p | 303.34p | 298.66p | 301.00p | 5799 |
31/05/2019 | 301.00p | 303.34p | 301.00p | 301.00p | 1341 |
30/05/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
29/05/2019 | 302.00p | 304.24p | 301.00p | 301.00p | 426 |
28/05/2019 | 302.00p | 304.24p | 302.00p | 302.00p | 114 |
24/05/2019 | 302.00p | 305.50p | 302.00p | 302.00p | 4904 |
23/05/2019 | 303.00p | 303.00p | 300.30p | 302.00p | 495 |
22/05/2019 | 305.00p | 305.50p | 302.00p | 305.00p | 1509 |
21/05/2019 | 306.00p | 306.00p | 302.40p | 305.00p | 2000 |
20/05/2019 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
17/05/2019 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
16/05/2019 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
15/05/2019 | 306.00p | 306.00p | 302.40p | 306.00p | 1736 |
14/05/2019 | 302.00p | 304.00p | 302.00p | 304.00p | 815 |
13/05/2019 | 305.00p | 305.00p | 302.00p | 302.00p | 746 |
10/05/2019 | 303.00p | 305.00p | 303.00p | 305.00p | 453 |
09/05/2019 | 300.00p | 303.00p | 300.00p | 303.00p | 825 |
08/05/2019 | 301.00p | 301.00p | 299.40p | 300.00p | 1987 |
07/05/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
03/05/2019 | 300.00p | 302.50p | 300.00p | 301.00p | 1831 |
02/05/2019 | 302.00p | 303.00p | 301.20p | 303.00p | 800 |
01/05/2019 | 301.00p | 302.00p | 298.40p | 302.00p | 947 |
30/04/2019 | 304.00p | 304.00p | 302.00p | 303.00p | 4728 |
29/04/2019 | 303.00p | 304.00p | 303.00p | 304.00p | 0 |
26/04/2019 | 303.00p | 303.00p | 300.30p | 303.00p | 2222 |
25/04/2019 | 303.00p | 303.00p | 300.00p | 303.00p | 2430 |
24/04/2019 | 303.00p | 303.00p | 300.00p | 303.00p | 1736 |
23/04/2019 | 303.00p | 303.84p | 300.00p | 303.00p | 3902 |
18/04/2019 | 304.00p | 304.00p | 300.00p | 303.00p | 5677 |
17/04/2019 | 304.00p | 305.36p | 302.00p | 304.00p | 2425 |
16/04/2019 | 304.00p | 305.80p | 302.00p | 304.00p | 2004 |
15/04/2019 | 303.00p | 304.00p | 303.00p | 304.00p | 6929 |
12/04/2019 | 303.00p | 303.00p | 302.00p | 303.00p | 2974 |
11/04/2019 | 302.00p | 305.00p | 301.00p | 303.00p | 2099 |
10/04/2019 | 301.00p | 301.00p | 300.40p | 301.00p | 719 |
09/04/2019 | 300.00p | 303.60p | 300.00p | 302.00p | 4940 |
08/04/2019 | 299.00p | 300.00p | 299.00p | 300.00p | 0 |
05/04/2019 | 299.00p | 299.00p | 298.00p | 299.00p | 2200 |
04/04/2019 | 299.00p | 302.00p | 297.00p | 299.00p | 2151 |
03/04/2019 | 299.00p | 304.00p | 295.00p | 304.00p | 1220 |
02/04/2019 | 299.00p | 300.00p | 299.00p | 299.00p | 0 |
01/04/2019 | 299.00p | 299.00p | 299.00p | 299.00p | 6283 |
29/03/2019 | 299.00p | 299.00p | 299.00p | 299.00p | 0 |
28/03/2019 | 299.00p | 299.00p | 299.00p | 299.00p | 0 |
27/03/2019 | 299.00p | 299.00p | 298.00p | 298.00p | 7514 |
26/03/2019 | 299.00p | 299.00p | 298.00p | 299.00p | 7885 |
25/03/2019 | 296.00p | 299.00p | 295.00p | 299.00p | 1200 |
22/03/2019 | 300.00p | 300.00p | 296.00p | 296.00p | 437 |
21/03/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
20/03/2019 | 299.00p | 300.00p | 299.00p | 300.00p | 163 |
19/03/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 4652 |
18/03/2019 | 297.00p | 300.00p | 295.75p | 300.00p | 1631 |
15/03/2019 | 297.00p | 298.00p | 295.00p | 295.00p | 4000 |
14/03/2019 | 298.00p | 298.00p | 298.00p | 298.00p | 8396 |
13/03/2019 | 297.00p | 298.00p | 293.40p | 298.00p | 2000 |
12/03/2019 | 297.00p | 297.00p | 296.00p | 297.00p | 228 |
11/03/2019 | 295.00p | 297.00p | 290.20p | 297.00p | 1896 |
08/03/2019 | 295.00p | 295.00p | 290.00p | 295.00p | 3300 |
07/03/2019 | 297.00p | 297.00p | 290.20p | 295.00p | 300 |
06/03/2019 | 298.00p | 298.00p | 297.00p | 297.00p | 3550 |
05/03/2019 | 297.00p | 298.00p | 295.75p | 298.00p | 9816 |
04/03/2019 | 298.00p | 298.00p | 295.50p | 298.00p | 1291 |
01/03/2019 | 297.00p | 299.00p | 297.00p | 298.00p | 500 |
28/02/2019 | 295.00p | 297.00p | 292.60p | 297.00p | 813 |
27/02/2019 | 295.00p | 297.00p | 292.10p | 295.00p | 3190 |
26/02/2019 | 297.00p | 299.00p | 297.00p | 297.00p | 66 |
25/02/2019 | 296.00p | 297.00p | 296.00p | 297.00p | 3810 |
22/02/2019 | 294.00p | 297.52p | 293.00p | 293.00p | 67 |
21/02/2019 | 294.00p | 295.00p | 293.00p | 294.00p | 0 |
20/02/2019 | 295.00p | 295.00p | 290.64p | 294.00p | 322 |
19/02/2019 | 293.00p | 294.99p | 293.00p | 293.00p | 2108 |
18/02/2019 | 295.00p | 295.00p | 290.36p | 293.00p | 2124 |
15/02/2019 | 295.00p | 297.00p | 295.00p | 295.00p | 1914 |
14/02/2019 | 298.00p | 299.44p | 290.00p | 295.00p | 2284 |
13/02/2019 | 298.00p | 301.50p | 295.00p | 298.00p | 1004 |
12/02/2019 | 298.00p | 298.00p | 294.00p | 298.00p | 2000 |
11/02/2019 | 297.00p | 299.80p | 297.00p | 297.00p | 157 |
08/02/2019 | 295.00p | 299.48p | 295.00p | 297.00p | 900 |
07/02/2019 | 300.00p | 300.00p | 295.00p | 295.00p | 0 |
06/02/2019 | 300.00p | 300.92p | 298.24p | 300.00p | 2755 |
05/02/2019 | 298.00p | 301.76p | 298.00p | 300.00p | 540 |
04/02/2019 | 297.00p | 301.40p | 297.00p | 298.00p | 600 |
01/02/2019 | 293.00p | 297.00p | 291.00p | 297.00p | 967 |
31/01/2019 | 293.00p | 296.00p | 290.00p | 293.00p | 6182 |
30/01/2019 | 297.00p | 301.40p | 291.68p | 293.00p | 1211 |
29/01/2019 | 296.00p | 299.52p | 296.00p | 297.00p | 130 |
28/01/2019 | 294.00p | 299.52p | 294.00p | 296.00p | 1270 |
25/01/2019 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
24/01/2019 | 295.00p | 295.76p | 294.00p | 294.00p | 1328 |
23/01/2019 | 297.00p | 297.00p | 294.56p | 295.00p | 2353 |
22/01/2019 | 293.00p | 297.40p | 293.00p | 297.00p | 2814 |
21/01/2019 | 294.00p | 297.35p | 286.50p | 293.00p | 2439 |
18/01/2019 | 292.00p | 294.00p | 292.00p | 294.00p | 0 |
17/01/2019 | 290.00p | 293.00p | 290.00p | 292.00p | 0 |
16/01/2019 | 286.00p | 292.00p | 286.00p | 290.00p | 1000 |
15/01/2019 | 294.00p | 294.00p | 283.00p | 286.00p | 5450 |
14/01/2019 | 298.00p | 298.00p | 288.60p | 291.00p | 3042 |
11/01/2019 | 296.00p | 298.00p | 296.00p | 298.00p | 0 |
10/01/2019 | 295.00p | 296.00p | 295.00p | 296.00p | 0 |
09/01/2019 | 295.00p | 297.00p | 295.00p | 297.00p | 3959 |
08/01/2019 | 289.00p | 295.00p | 289.00p | 295.00p | 2454 |
07/01/2019 | 296.00p | 296.00p | 289.00p | 289.00p | 137 |
04/01/2019 | 296.00p | 296.00p | 296.00p | 296.00p | 0 |
03/01/2019 | 296.00p | 302.00p | 296.00p | 296.00p | 640 |
02/01/2019 | 294.00p | 298.00p | 294.00p | 296.00p | 1124 |
31/12/2018 | 295.00p | 295.00p | 295.00p | 295.00p | 3000 |
28/12/2018 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
27/12/2018 | 295.00p | 295.00p | 294.00p | 295.00p | 0 |
24/12/2018 | 296.00p | 296.00p | 292.00p | 294.00p | 1175 |
21/12/2018 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
20/12/2018 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
19/12/2018 | 295.00p | 296.00p | 295.00p | 295.00p | 0 |
18/12/2018 | 295.00p | 295.00p | 295.00p | 295.00p | 3604 |
17/12/2018 | 296.00p | 296.00p | 290.00p | 295.00p | 7746 |
14/12/2018 | 294.00p | 295.00p | 290.00p | 295.00p | 3279 |
13/12/2018 | 297.00p | 297.00p | 295.00p | 295.00p | 0 |
12/12/2018 | 296.00p | 298.00p | 296.00p | 297.00p | 500 |
11/12/2018 | 295.00p | 297.00p | 295.00p | 296.00p | 0 |
10/12/2018 | 295.00p | 298.50p | 295.00p | 295.00p | 614 |
07/12/2018 | 295.00p | 298.50p | 295.00p | 295.00p | 45 |
06/12/2018 | 301.00p | 301.00p | 295.00p | 299.00p | 0 |
05/12/2018 | 301.00p | 301.00p | 301.00p | 301.00p | 5562 |
04/12/2018 | 301.00p | 302.00p | 301.00p | 301.00p | 0 |
03/12/2018 | 302.00p | 303.00p | 301.00p | 301.00p | 0 |
30/11/2018 | 302.00p | 302.00p | 301.00p | 301.00p | 0 |
29/11/2018 | 302.00p | 302.00p | 296.36p | 302.00p | 1500 |
28/11/2018 | 302.00p | 302.00p | 301.00p | 302.00p | 0 |
27/11/2018 | 299.00p | 304.00p | 299.00p | 302.00p | 545 |
26/11/2018 | 301.00p | 304.90p | 300.00p | 300.00p | 189 |
23/11/2018 | 299.00p | 303.00p | 299.00p | 299.00p | 734 |
22/11/2018 | 301.00p | 301.00p | 294.00p | 299.00p | 2360 |
21/11/2018 | 298.00p | 302.00p | 298.00p | 301.00p | 1860 |
20/11/2018 | 298.00p | 302.00p | 293.00p | 298.00p | 3300 |
*Close Price adjusted for both dividends and splits