Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/11/2018 | 108.00p | 110.99p | 105.97p | 108.00p | 5188 |
08/11/2018 | 108.00p | 108.75p | 108.00p | 108.00p | 12000 |
07/11/2018 | 108.00p | 108.00p | 106.06p | 108.00p | 5000 |
06/11/2018 | 108.00p | 109.00p | 106.50p | 108.00p | 4950 |
05/11/2018 | 110.00p | 112.99p | 107.30p | 108.00p | 19250 |
02/11/2018 | 106.00p | 107.99p | 106.00p | 106.00p | 1250 |
01/11/2018 | 106.50p | 106.50p | 105.00p | 106.00p | 5000 |
31/10/2018 | 106.50p | 108.00p | 105.65p | 106.50p | 2807 |
30/10/2018 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
29/10/2018 | 108.50p | 108.50p | 106.50p | 106.50p | 0 |
26/10/2018 | 112.50p | 112.50p | 108.50p | 108.50p | 3700 |
25/10/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 4000 |
24/10/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 9532 |
23/10/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 7830 |
22/10/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
19/10/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 6563 |
18/10/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
17/10/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 11500 |
16/10/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 500 |
15/10/2018 | 112.50p | 112.50p | 110.55p | 112.50p | 900 |
12/10/2018 | 111.00p | 112.50p | 110.55p | 112.50p | 9459 |
11/10/2018 | 111.00p | 111.89p | 110.00p | 111.00p | 7515 |
10/10/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
09/10/2018 | 111.00p | 111.00p | 110.00p | 111.00p | 4500 |
08/10/2018 | 111.00p | 111.00p | 110.00p | 111.00p | 462 |
05/10/2018 | 111.00p | 111.90p | 110.00p | 111.00p | 657 |
04/10/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
03/10/2018 | 111.00p | 111.00p | 110.00p | 111.00p | 3400 |
02/10/2018 | 111.00p | 111.00p | 110.00p | 111.00p | 9000 |
01/10/2018 | 111.00p | 112.00p | 110.00p | 111.00p | 13760 |
28/09/2018 | 111.00p | 112.00p | 111.00p | 111.00p | 32 |
27/09/2018 | 111.00p | 111.00p | 110.00p | 111.00p | 9000 |
26/09/2018 | 111.50p | 111.50p | 110.00p | 111.00p | 4302 |
25/09/2018 | 112.00p | 112.00p | 110.00p | 111.50p | 14900 |
24/09/2018 | 112.00p | 112.00p | 110.00p | 112.00p | 6212 |
21/09/2018 | 113.00p | 113.00p | 110.01p | 112.00p | 3312 |
20/09/2018 | 113.00p | 113.00p | 110.01p | 113.00p | 1300 |
19/09/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
18/09/2018 | 113.00p | 113.00p | 110.01p | 113.00p | 1400 |
17/09/2018 | 114.00p | 114.00p | 112.01p | 113.00p | 5000 |
14/09/2018 | 112.50p | 114.00p | 112.50p | 114.00p | 5000 |
13/09/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
12/09/2018 | 112.50p | 112.50p | 110.20p | 112.50p | 5007 |
11/09/2018 | 112.50p | 112.50p | 110.20p | 112.50p | 2500 |
10/09/2018 | 113.00p | 113.00p | 110.25p | 112.50p | 600 |
07/09/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
06/09/2018 | 113.00p | 115.00p | 113.00p | 113.00p | 147 |
05/09/2018 | 113.50p | 113.50p | 110.25p | 113.50p | 5171 |
04/09/2018 | 113.50p | 113.50p | 110.00p | 113.50p | 8437 |
03/09/2018 | 113.50p | 113.62p | 110.00p | 113.50p | 12200 |
31/08/2018 | 114.00p | 114.00p | 110.01p | 113.50p | 3000 |
30/08/2018 | 107.50p | 118.00p | 106.26p | 114.00p | 28010 |
29/08/2018 | 107.50p | 108.90p | 105.20p | 107.50p | 5079 |
28/08/2018 | 107.50p | 107.50p | 105.20p | 107.50p | 5000 |
24/08/2018 | 107.00p | 108.99p | 105.00p | 107.50p | 7000 |
23/08/2018 | 105.00p | 108.00p | 105.00p | 107.00p | 7957 |
22/08/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
21/08/2018 | 103.00p | 106.00p | 103.00p | 105.00p | 1000 |
20/08/2018 | 103.00p | 103.00p | 100.00p | 103.00p | 3247 |
17/08/2018 | 102.50p | 104.00p | 101.50p | 103.00p | 3399 |
16/08/2018 | 108.50p | 108.50p | 100.00p | 102.50p | 4603 |
15/08/2018 | 108.00p | 108.50p | 106.85p | 108.50p | 2098 |
14/08/2018 | 108.00p | 108.30p | 106.85p | 108.00p | 5302 |
13/08/2018 | 107.50p | 108.00p | 106.92p | 108.00p | 3000 |
10/08/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
09/08/2018 | 107.50p | 107.50p | 106.43p | 107.50p | 1645 |
08/08/2018 | 107.50p | 107.50p | 106.43p | 107.50p | 655 |
07/08/2018 | 107.50p | 107.50p | 106.30p | 107.50p | 6271 |
06/08/2018 | 107.50p | 107.50p | 106.31p | 107.50p | 12911 |
03/08/2018 | 107.50p | 108.50p | 106.43p | 107.50p | 6601 |
02/08/2018 | 107.50p | 107.50p | 106.31p | 107.50p | 3793 |
01/08/2018 | 103.50p | 107.50p | 103.09p | 107.50p | 25651 |
31/07/2018 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
30/07/2018 | 103.00p | 103.99p | 103.00p | 103.50p | 7500 |
27/07/2018 | 101.00p | 103.00p | 101.00p | 103.00p | 3000 |
26/07/2018 | 100.50p | 101.00p | 100.29p | 101.00p | 1149 |
25/07/2018 | 99.00p | 101.00p | 99.00p | 100.50p | 3488 |
24/07/2018 | 96.00p | 99.00p | 96.00p | 99.00p | 8000 |
23/07/2018 | 103.50p | 103.50p | 95.00p | 96.00p | 22683 |
20/07/2018 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
19/07/2018 | 103.50p | 104.90p | 100.00p | 103.50p | 6000 |
18/07/2018 | 103.50p | 103.50p | 101.77p | 103.50p | 6500 |
17/07/2018 | 103.50p | 103.50p | 101.77p | 103.50p | 1858 |
16/07/2018 | 103.50p | 106.50p | 103.50p | 103.50p | 1854 |
13/07/2018 | 102.50p | 106.50p | 101.00p | 103.50p | 10165 |
12/07/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
11/07/2018 | 102.50p | 103.50p | 100.25p | 102.50p | 8281 |
10/07/2018 | 105.00p | 105.00p | 99.00p | 102.50p | 14969 |
09/07/2018 | 105.00p | 105.00p | 101.01p | 105.00p | 2937 |
06/07/2018 | 104.50p | 105.00p | 101.01p | 105.00p | 13061 |
05/07/2018 | 104.50p | 104.50p | 101.25p | 104.50p | 16000 |
04/07/2018 | 104.00p | 105.00p | 104.00p | 104.50p | 11293 |
03/07/2018 | 105.00p | 105.00p | 102.01p | 104.00p | 6050 |
02/07/2018 | 105.00p | 106.20p | 103.00p | 104.50p | 22754 |
29/06/2018 | 104.50p | 105.00p | 102.00p | 105.00p | 2173 |
28/06/2018 | 104.50p | 107.00p | 104.50p | 104.50p | 0 |
27/06/2018 | 107.00p | 107.00p | 104.00p | 107.00p | 9321 |
26/06/2018 | 107.00p | 107.00p | 104.00p | 107.00p | 10000 |
25/06/2018 | 105.00p | 108.00p | 101.00p | 107.00p | 56006 |
22/06/2018 | 117.00p | 117.00p | 99.50p | 105.00p | 152195 |
21/06/2018 | 146.50p | 146.50p | 115.82p | 117.00p | 216453 |
20/06/2018 | 158.00p | 165.08p | 155.00p | 160.50p | 8528 |
19/06/2018 | 162.50p | 162.50p | 158.00p | 158.00p | 20755 |
18/06/2018 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
15/06/2018 | 162.50p | 162.50p | 160.01p | 162.50p | 27 |
14/06/2018 | 162.50p | 164.99p | 162.50p | 162.50p | 3306 |
13/06/2018 | 164.50p | 165.00p | 160.50p | 162.50p | 8300 |
12/06/2018 | 165.00p | 165.00p | 162.00p | 164.50p | 4500 |
11/06/2018 | 161.00p | 167.00p | 161.00p | 165.00p | 16014 |
08/06/2018 | 161.00p | 163.99p | 161.00p | 161.00p | 100 |
07/06/2018 | 161.50p | 161.50p | 158.00p | 161.00p | 3000 |
06/06/2018 | 162.00p | 162.00p | 159.00p | 161.50p | 2500 |
05/06/2018 | 161.50p | 165.00p | 161.00p | 162.00p | 5420 |
04/06/2018 | 161.50p | 161.99p | 159.00p | 161.50p | 3314 |
01/06/2018 | 156.00p | 165.00p | 156.00p | 161.50p | 13031 |
31/05/2018 | 156.00p | 160.00p | 156.00p | 156.00p | 1000 |
30/05/2018 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
29/05/2018 | 155.00p | 158.00p | 155.00p | 156.00p | 5500 |
25/05/2018 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
24/05/2018 | 155.00p | 155.00p | 155.00p | 155.00p | 5000 |
23/05/2018 | 155.00p | 157.00p | 152.00p | 155.00p | 3707 |
22/05/2018 | 157.50p | 157.50p | 152.00p | 155.00p | 8893 |
21/05/2018 | 157.50p | 157.50p | 155.00p | 157.50p | 4000 |
18/05/2018 | 157.50p | 157.50p | 155.01p | 157.50p | 200 |
17/05/2018 | 157.50p | 157.50p | 156.06p | 157.50p | 3500 |
16/05/2018 | 157.50p | 159.99p | 155.00p | 157.50p | 6222 |
15/05/2018 | 157.50p | 159.99p | 155.10p | 157.50p | 1486 |
14/05/2018 | 156.50p | 158.00p | 156.50p | 157.50p | 3900 |
11/05/2018 | 152.00p | 158.00p | 151.00p | 156.50p | 24639 |
10/05/2018 | 152.00p | 152.00p | 149.00p | 152.00p | 974 |
09/05/2018 | 154.00p | 154.00p | 150.00p | 152.00p | 6941 |
08/05/2018 | 153.50p | 154.00p | 151.00p | 154.00p | 3098 |
04/05/2018 | 154.00p | 155.00p | 152.00p | 154.00p | 4772 |
03/05/2018 | 153.50p | 154.00p | 154.00p | 154.00p | 0 |
02/05/2018 | 154.50p | 154.50p | 151.00p | 154.00p | 5300 |
01/05/2018 | 154.00p | 156.08p | 154.00p | 154.50p | 3770 |
30/04/2018 | 152.00p | 154.50p | 151.00p | 154.50p | 7500 |
27/04/2018 | 151.50p | 152.00p | 151.50p | 152.00p | 5931 |
26/04/2018 | 152.00p | 152.00p | 150.01p | 151.50p | 6121 |
25/04/2018 | 151.00p | 153.50p | 151.00p | 152.00p | 2000 |
24/04/2018 | 156.50p | 156.50p | 151.00p | 151.00p | 9468 |
23/04/2018 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
20/04/2018 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
19/04/2018 | 156.50p | 159.70p | 156.50p | 156.50p | 320 |
18/04/2018 | 156.50p | 159.70p | 156.50p | 156.50p | 963 |
17/04/2018 | 157.50p | 157.50p | 155.00p | 156.50p | 1000 |
16/04/2018 | 149.00p | 160.00p | 149.00p | 158.00p | 21921 |
13/04/2018 | 149.00p | 150.00p | 148.00p | 149.00p | 9396 |
12/04/2018 | 148.00p | 149.00p | 147.00p | 149.00p | 1365 |
11/04/2018 | 148.50p | 150.52p | 145.00p | 148.00p | 6979 |
10/04/2018 | 151.00p | 151.00p | 145.00p | 148.50p | 4200 |
09/04/2018 | 154.00p | 154.00p | 150.50p | 151.00p | 4846 |
06/04/2018 | 153.00p | 155.75p | 153.00p | 154.00p | 2284 |
05/04/2018 | 152.50p | 155.00p | 152.50p | 153.00p | 12270 |
04/04/2018 | 158.50p | 158.91p | 145.00p | 152.50p | 28857 |
03/04/2018 | 161.00p | 161.00p | 157.83p | 158.50p | 4663 |
29/03/2018 | 158.50p | 160.00p | 158.50p | 158.50p | 2146 |
28/03/2018 | 162.50p | 162.50p | 156.92p | 158.50p | 18664 |
27/03/2018 | 163.50p | 163.50p | 161.00p | 162.50p | 2575 |
26/03/2018 | 165.50p | 165.50p | 161.00p | 163.50p | 5318 |
23/03/2018 | 167.00p | 168.00p | 163.00p | 165.50p | 9138 |
22/03/2018 | 169.50p | 169.50p | 167.50p | 167.50p | 5000 |
21/03/2018 | 169.50p | 169.50p | 167.00p | 169.50p | 9000 |
20/03/2018 | 169.50p | 169.50p | 166.20p | 169.50p | 2000 |
19/03/2018 | 169.50p | 171.50p | 169.50p | 169.50p | 2912 |
16/03/2018 | 169.50p | 169.50p | 166.20p | 169.50p | 3301 |
15/03/2018 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
14/03/2018 | 167.50p | 171.90p | 166.01p | 169.50p | 8235 |
13/03/2018 | 167.50p | 168.30p | 165.00p | 167.50p | 5152 |
12/03/2018 | 167.00p | 168.25p | 165.00p | 167.50p | 1570 |
09/03/2018 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
08/03/2018 | 167.00p | 168.25p | 165.01p | 167.00p | 7896 |
07/03/2018 | 166.00p | 169.00p | 166.00p | 168.00p | 1950 |
06/03/2018 | 166.00p | 169.00p | 163.01p | 166.00p | 4075 |
05/03/2018 | 163.50p | 168.00p | 161.50p | 166.00p | 5426 |
02/03/2018 | 163.50p | 163.50p | 162.10p | 163.50p | 1299 |
01/03/2018 | 163.50p | 166.00p | 163.50p | 163.50p | 896 |
28/02/2018 | 169.00p | 169.00p | 161.00p | 163.50p | 5011 |
27/02/2018 | 169.00p | 169.00p | 165.01p | 169.00p | 1266 |
26/02/2018 | 169.00p | 169.00p | 165.01p | 169.00p | 275 |
23/02/2018 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
22/02/2018 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
21/02/2018 | 169.00p | 169.00p | 168.00p | 169.00p | 1857 |
20/02/2018 | 169.50p | 171.00p | 165.01p | 169.00p | 6251 |
19/02/2018 | 169.50p | 170.00p | 166.50p | 169.50p | 9343 |
16/02/2018 | 170.50p | 170.50p | 168.00p | 169.50p | 4000 |
15/02/2018 | 169.50p | 173.00p | 169.50p | 170.50p | 2554 |
14/02/2018 | 164.00p | 170.00p | 164.00p | 169.50p | 11411 |
13/02/2018 | 163.50p | 167.00p | 163.50p | 164.00p | 2292 |
12/02/2018 | 163.50p | 167.00p | 161.55p | 163.50p | 3250 |
09/02/2018 | 163.50p | 163.50p | 161.55p | 163.50p | 2200 |
08/02/2018 | 167.50p | 173.00p | 160.10p | 163.50p | 31653 |
07/02/2018 | 166.00p | 168.00p | 163.00p | 167.50p | 5450 |
06/02/2018 | 171.00p | 171.99p | 160.01p | 166.00p | 34855 |
05/02/2018 | 178.50p | 181.99p | 170.00p | 174.00p | 15165 |
02/02/2018 | 176.50p | 182.00p | 175.00p | 178.50p | 54280 |
01/02/2018 | 166.50p | 179.00p | 166.50p | 176.00p | 36262 |
31/01/2018 | 163.50p | 169.00p | 162.01p | 166.50p | 12628 |
30/01/2018 | 173.50p | 173.50p | 163.50p | 163.50p | 18890 |
29/01/2018 | 173.50p | 176.99p | 171.00p | 173.50p | 12861 |
*Close Price adjusted for both dividends and splits