Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/10/2018 | 127.44p | 127.44p | 114.94p | 114.94p | 4190 |
08/10/2018 | 134.93p | 134.93p | 124.94p | 127.44p | 1141 |
05/10/2018 | 134.93p | 134.93p | 129.94p | 134.93p | 101 |
04/10/2018 | 139.93p | 139.93p | 129.94p | 139.93p | 695 |
03/10/2018 | 139.93p | 139.93p | 129.94p | 139.93p | 400 |
02/10/2018 | 139.93p | 147.43p | 130.44p | 139.93p | 3794 |
01/10/2018 | 139.93p | 147.43p | 139.93p | 139.93p | 209 |
28/09/2018 | 139.93p | 143.93p | 139.93p | 139.93p | 695 |
27/09/2018 | 139.93p | 144.93p | 131.19p | 139.93p | 5559 |
26/09/2018 | 129.94p | 129.94p | 124.94p | 129.94p | 2922 |
25/09/2018 | 129.94p | 132.39p | 124.94p | 129.94p | 6192 |
24/09/2018 | 127.44p | 129.94p | 126.19p | 129.94p | 4104 |
21/09/2018 | 139.93p | 139.93p | 119.94p | 127.44p | 9319 |
20/09/2018 | 152.43p | 152.43p | 129.94p | 139.93p | 2426 |
19/09/2018 | 152.43p | 152.43p | 144.93p | 152.43p | 5586 |
18/09/2018 | 142.43p | 154.92p | 138.26p | 152.43p | 13337 |
17/09/2018 | 137.43p | 149.93p | 137.43p | 142.43p | 20486 |
14/09/2018 | 129.94p | 144.93p | 126.46p | 137.43p | 9521 |
13/09/2018 | 119.94p | 133.56p | 117.69p | 129.94p | 12094 |
12/09/2018 | 117.44p | 122.19p | 112.95p | 119.94p | 4882 |
11/09/2018 | 117.44p | 122.44p | 117.44p | 117.44p | 4084 |
10/09/2018 | 114.94p | 121.19p | 112.70p | 117.44p | 3435 |
07/09/2018 | 107.45p | 119.94p | 107.45p | 114.94p | 8746 |
06/09/2018 | 107.45p | 107.45p | 107.45p | 107.45p | 0 |
05/09/2018 | 107.45p | 107.45p | 107.45p | 107.45p | 0 |
04/09/2018 | 107.45p | 107.45p | 104.95p | 107.45p | 500 |
03/09/2018 | 107.45p | 107.45p | 99.96p | 107.45p | 230 |
31/08/2018 | 107.45p | 107.45p | 107.45p | 107.45p | 0 |
30/08/2018 | 107.45p | 107.45p | 107.45p | 107.45p | 0 |
29/08/2018 | 107.45p | 107.45p | 104.95p | 107.45p | 254 |
28/08/2018 | 107.45p | 107.94p | 107.45p | 107.45p | 30 |
24/08/2018 | 107.45p | 108.07p | 104.95p | 107.45p | 1408 |
23/08/2018 | 112.45p | 112.45p | 104.13p | 107.45p | 2407 |
22/08/2018 | 112.45p | 112.45p | 112.45p | 112.45p | 0 |
21/08/2018 | 114.94p | 114.94p | 108.36p | 112.45p | 220 |
20/08/2018 | 114.94p | 115.82p | 114.94p | 114.94p | 863 |
17/08/2018 | 117.44p | 117.44p | 112.45p | 114.94p | 3741 |
16/08/2018 | 112.45p | 117.44p | 112.45p | 117.44p | 560 |
15/08/2018 | 112.45p | 112.45p | 112.45p | 112.45p | 1441 |
14/08/2018 | 119.94p | 119.94p | 109.95p | 112.45p | 1156 |
13/08/2018 | 119.94p | 119.94p | 119.94p | 119.94p | 0 |
10/08/2018 | 119.94p | 119.94p | 119.94p | 119.94p | 0 |
09/08/2018 | 119.94p | 119.94p | 109.95p | 119.94p | 1353 |
08/08/2018 | 119.94p | 119.94p | 114.94p | 119.94p | 1335 |
07/08/2018 | 112.45p | 119.94p | 112.45p | 119.94p | 27029 |
06/08/2018 | 109.95p | 113.69p | 109.95p | 112.45p | 5267 |
03/08/2018 | 100.95p | 109.95p | 97.45p | 109.95p | 15839 |
02/08/2018 | 114.94p | 114.94p | 99.95p | 100.95p | 2261 |
01/08/2018 | 114.94p | 114.94p | 112.45p | 114.94p | 268 |
31/07/2018 | 114.94p | 114.94p | 109.95p | 114.94p | 39 |
30/07/2018 | 114.94p | 114.94p | 109.95p | 114.94p | 38 |
27/07/2018 | 114.94p | 114.94p | 112.45p | 114.94p | 1779 |
26/07/2018 | 114.94p | 114.94p | 114.94p | 114.94p | 0 |
25/07/2018 | 114.94p | 114.94p | 109.95p | 114.94p | 1345 |
24/07/2018 | 114.94p | 114.94p | 114.94p | 114.94p | 0 |
23/07/2018 | 114.94p | 116.19p | 114.94p | 114.94p | 80 |
20/07/2018 | 114.94p | 116.19p | 114.94p | 114.94p | 77 |
19/07/2018 | 114.94p | 117.39p | 114.94p | 114.94p | 110 |
18/07/2018 | 112.45p | 114.94p | 112.45p | 114.94p | 3659 |
17/07/2018 | 107.45p | 114.94p | 105.50p | 112.45p | 12707 |
16/07/2018 | 102.45p | 139.93p | 102.45p | 107.45p | 23549 |
13/07/2018 | 337.34p | 337.34p | 337.34p | 337.34p | 0 |
12/07/2018 | 245.14p | 245.14p | 245.14p | 245.14p | 0 |
11/07/2018 | 245.14p | 245.14p | 245.14p | 245.14p | 0 |
10/07/2018 | 245.14p | 245.14p | 245.14p | 245.14p | 0 |
09/07/2018 | 245.14p | 245.14p | 245.14p | 245.14p | 0 |
06/07/2018 | 245.14p | 245.14p | 245.14p | 245.14p | 0 |
05/07/2018 | 245.14p | 245.14p | 245.14p | 245.14p | 0 |
04/07/2018 | 245.14p | 245.14p | 245.14p | 245.14p | 0 |
03/07/2018 | 245.14p | 245.14p | 245.14p | 245.14p | 0 |
02/07/2018 | 245.14p | 245.14p | 245.14p | 245.14p | 0 |
29/06/2018 | 245.14p | 245.14p | 245.14p | 245.14p | 0 |
28/06/2018 | 245.14p | 252.40p | 245.14p | 245.14p | 19 |
27/06/2018 | 236.06p | 245.14p | 219.72p | 245.14p | 54 |
26/06/2018 | 236.06p | 236.06p | 236.06p | 236.06p | 0 |
25/06/2018 | 245.14p | 250.59p | 236.06p | 236.06p | 264 |
22/06/2018 | 245.14p | 253.86p | 237.88p | 245.14p | 221 |
21/06/2018 | 245.14p | 245.14p | 245.14p | 245.14p | 0 |
20/06/2018 | 299.62p | 299.62p | 237.88p | 245.14p | 2560 |
19/06/2018 | 299.62p | 299.62p | 274.19p | 299.62p | 54 |
18/06/2018 | 299.62p | 299.62p | 299.62p | 299.62p | 0 |
15/06/2018 | 299.62p | 299.62p | 274.19p | 299.62p | 953 |
14/06/2018 | 308.70p | 308.70p | 274.19p | 299.62p | 207 |
13/06/2018 | 308.70p | 308.70p | 290.57p | 308.70p | 518 |
12/06/2018 | 281.46p | 308.70p | 281.46p | 308.70p | 730 |
11/06/2018 | 281.46p | 281.46p | 281.46p | 281.46p | 0 |
08/06/2018 | 272.38p | 294.53p | 272.38p | 281.46p | 1378 |
07/06/2018 | 308.70p | 308.70p | 254.22p | 272.38p | 1013 |
06/06/2018 | 317.78p | 317.78p | 299.62p | 308.70p | 0 |
05/06/2018 | 326.85p | 326.85p | 317.78p | 317.78p | 163 |
04/06/2018 | 326.85p | 326.85p | 326.85p | 326.85p | 0 |
01/06/2018 | 326.85p | 326.85p | 309.06p | 326.85p | 28 |
31/05/2018 | 317.78p | 335.93p | 317.78p | 326.85p | 531 |
30/05/2018 | 317.78p | 317.78p | 317.78p | 317.78p | 0 |
29/05/2018 | 317.78p | 317.78p | 294.17p | 317.78p | 1088 |
25/05/2018 | 317.78p | 317.78p | 294.17p | 317.78p | 4 |
24/05/2018 | 317.78p | 317.78p | 317.78p | 317.78p | 0 |
23/05/2018 | 317.78p | 330.85p | 294.17p | 317.78p | 259 |
22/05/2018 | 290.54p | 317.78p | 285.09p | 317.78p | 3569 |
21/05/2018 | 317.78p | 326.85p | 276.37p | 290.54p | 8140 |
18/05/2018 | 345.01p | 354.09p | 317.78p | 317.78p | 926 |
17/05/2018 | 363.17p | 399.49p | 345.01p | 345.01p | 6820 |
16/05/2018 | 231.52p | 545.12p | 231.52p | 363.17p | 65640 |
15/05/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 0 |
14/05/2018 | 208.82p | 208.82p | 199.74p | 208.82p | 572 |
11/05/2018 | 208.82p | 208.82p | 199.74p | 208.82p | 69 |
10/05/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 0 |
09/05/2018 | 208.82p | 208.82p | 186.13p | 208.82p | 1182 |
08/05/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 0 |
04/05/2018 | 208.82p | 208.82p | 199.74p | 208.82p | 617 |
03/05/2018 | 208.82p | 208.82p | 199.74p | 208.82p | 516 |
02/05/2018 | 208.82p | 208.82p | 199.74p | 208.82p | 661 |
01/05/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 0 |
30/04/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 207 |
27/04/2018 | 208.82p | 208.82p | 199.74p | 208.82p | 606 |
26/04/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 0 |
25/04/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 0 |
24/04/2018 | 208.82p | 208.82p | 190.67p | 208.82p | 508 |
23/04/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 214 |
20/04/2018 | 199.74p | 208.82p | 199.74p | 208.82p | 2333 |
19/04/2018 | 199.74p | 199.74p | 199.74p | 199.74p | 0 |
18/04/2018 | 208.82p | 208.82p | 181.59p | 199.74p | 964 |
17/04/2018 | 208.82p | 208.82p | 203.38p | 208.82p | 23 |
16/04/2018 | 199.74p | 208.82p | 181.59p | 208.82p | 2856 |
13/04/2018 | 208.82p | 215.72p | 181.59p | 190.67p | 482 |
12/04/2018 | 208.82p | 208.82p | 208.82p | 208.82p | 0 |
11/04/2018 | 208.82p | 212.27p | 208.82p | 208.82p | 233 |
10/04/2018 | 208.82p | 208.82p | 199.74p | 208.82p | 246 |
09/04/2018 | 208.82p | 213.04p | 208.82p | 208.82p | 922 |
06/04/2018 | 208.82p | 208.82p | 181.59p | 208.82p | 975 |
05/04/2018 | 208.82p | 213.18p | 199.74p | 208.82p | 311 |
04/04/2018 | 208.82p | 214.27p | 199.74p | 208.82p | 881 |
03/04/2018 | 190.67p | 214.27p | 190.67p | 208.82p | 2780 |
29/03/2018 | 272.38p | 272.38p | 181.22p | 190.67p | 12573 |
28/03/2018 | 272.38p | 283.27p | 272.38p | 272.38p | 174 |
27/03/2018 | 299.62p | 299.62p | 272.38p | 272.38p | 606 |
26/03/2018 | 299.62p | 299.62p | 299.62p | 299.62p | 0 |
23/03/2018 | 299.62p | 308.70p | 290.54p | 299.62p | 1010 |
22/03/2018 | 299.62p | 308.70p | 299.62p | 299.62p | 220 |
21/03/2018 | 345.01p | 345.01p | 290.54p | 299.62p | 3756 |
20/03/2018 | 381.33p | 381.33p | 326.86p | 345.01p | 743 |
19/03/2018 | 381.33p | 381.33p | 381.33p | 381.33p | 0 |
16/03/2018 | 381.33p | 381.33p | 363.54p | 381.33p | 436 |
15/03/2018 | 408.57p | 408.57p | 362.81p | 381.33p | 1278 |
14/03/2018 | 408.57p | 408.57p | 385.33p | 408.57p | 2114 |
13/03/2018 | 408.57p | 408.57p | 408.57p | 408.57p | 0 |
12/03/2018 | 408.57p | 408.57p | 408.57p | 408.57p | 0 |
09/03/2018 | 415.83p | 415.83p | 392.59p | 408.57p | 551 |
08/03/2018 | 415.83p | 415.83p | 415.83p | 415.83p | 0 |
07/03/2018 | 444.89p | 444.89p | 403.12p | 415.83p | 783 |
06/03/2018 | 444.89p | 462.68p | 444.89p | 444.89p | 44 |
05/03/2018 | 444.89p | 464.86p | 421.28p | 444.89p | 123 |
02/03/2018 | 444.89p | 461.23p | 439.44p | 444.89p | 1156 |
01/03/2018 | 490.28p | 490.28p | 444.89p | 444.89p | 716 |
28/02/2018 | 490.28p | 490.28p | 490.28p | 490.28p | 0 |
27/02/2018 | 490.28p | 493.91p | 483.02p | 490.28p | 96 |
26/02/2018 | 490.28p | 490.28p | 472.12p | 490.28p | 275 |
23/02/2018 | 481.20p | 490.28p | 481.20p | 490.28p | 165 |
22/02/2018 | 481.20p | 481.20p | 481.20p | 481.20p | 0 |
21/02/2018 | 481.20p | 481.20p | 481.20p | 481.20p | 0 |
20/02/2018 | 481.20p | 481.20p | 472.13p | 481.20p | 28 |
19/02/2018 | 481.20p | 481.20p | 481.20p | 481.20p | 0 |
16/02/2018 | 490.28p | 490.28p | 476.12p | 481.20p | 433 |
15/02/2018 | 490.28p | 497.54p | 476.12p | 490.28p | 173 |
14/02/2018 | 490.28p | 490.28p | 490.28p | 490.28p | 0 |
13/02/2018 | 526.60p | 526.60p | 435.81p | 490.28p | 3024 |
12/02/2018 | 599.23p | 599.23p | 584.71p | 599.23p | 203 |
09/02/2018 | 599.23p | 599.23p | 599.23p | 599.23p | 0 |
08/02/2018 | 599.23p | 599.23p | 599.23p | 599.23p | 0 |
07/02/2018 | 599.23p | 617.39p | 599.23p | 599.23p | 810 |
06/02/2018 | 572.00p | 599.23p | 545.48p | 599.23p | 615 |
05/02/2018 | 653.71p | 653.71p | 599.23p | 599.23p | 633 |
02/02/2018 | 653.71p | 653.71p | 653.71p | 653.71p | 0 |
01/02/2018 | 662.79p | 662.79p | 641.04p | 653.71p | 138 |
31/01/2018 | 662.79p | 662.79p | 662.79p | 662.79p | 0 |
30/01/2018 | 662.79p | 662.79p | 641.04p | 662.79p | 28 |
29/01/2018 | 662.79p | 686.40p | 639.55p | 662.79p | 1517 |
26/01/2018 | 662.79p | 670.92p | 662.79p | 662.79p | 551 |
25/01/2018 | 626.47p | 715.45p | 626.47p | 662.79p | 2090 |
24/01/2018 | 608.31p | 608.31p | 608.31p | 608.31p | 0 |
23/01/2018 | 572.00p | 617.39p | 572.00p | 608.31p | 1071 |
22/01/2018 | 572.00p | 572.00p | 566.91p | 572.00p | 374 |
19/01/2018 | 572.00p | 572.00p | 572.00p | 572.00p | 0 |
18/01/2018 | 590.15p | 613.76p | 572.00p | 572.00p | 300 |
17/01/2018 | 626.47p | 626.47p | 590.15p | 590.15p | 244 |
16/01/2018 | 626.47p | 626.47p | 626.47p | 626.47p | 0 |
15/01/2018 | 626.47p | 626.47p | 626.47p | 626.47p | 0 |
12/01/2018 | 626.47p | 631.56p | 626.47p | 626.47p | 79 |
11/01/2018 | 626.47p | 635.19p | 608.31p | 626.47p | 1199 |
10/01/2018 | 626.47p | 626.47p | 601.96p | 626.47p | 743 |
09/01/2018 | 626.47p | 626.47p | 626.47p | 626.47p | 0 |
08/01/2018 | 608.31p | 653.35p | 608.31p | 626.47p | 1286 |
05/01/2018 | 608.31p | 608.31p | 608.31p | 608.31p | 0 |
04/01/2018 | 590.15p | 608.31p | 564.73p | 608.31p | 314 |
03/01/2018 | 590.15p | 590.15p | 590.15p | 590.15p | 0 |
02/01/2018 | 572.00p | 598.87p | 572.00p | 590.15p | 257 |
29/12/2017 | 572.00p | 572.00p | 572.00p | 572.00p | 0 |
28/12/2017 | 562.92p | 580.71p | 562.92p | 572.00p | 207 |
27/12/2017 | 562.92p | 562.92p | 545.48p | 562.92p | 117 |
22/12/2017 | 562.92p | 562.92p | 562.92p | 562.92p | 0 |
*Close Price adjusted for both dividends and splits