Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
31/07/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
30/07/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
29/07/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
26/07/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
25/07/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
24/07/2019 | 260.00p | 260.00p | 255.00p | 260.00p | 0 |
23/07/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
22/07/2019 | 260.00p | 272.40p | 260.00p | 260.00p | 170 |
19/07/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
18/07/2019 | 265.00p | 265.00p | 250.00p | 260.00p | 127 |
17/07/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
16/07/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
15/07/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
12/07/2019 | 305.00p | 305.00p | 265.00p | 265.00p | 136 |
11/07/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
10/07/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
09/07/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
08/07/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 2625 |
05/07/2019 | 315.00p | 315.00p | 290.00p | 305.00p | 417 |
04/07/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
03/07/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
02/07/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
01/07/2019 | 285.00p | 329.99p | 285.00p | 315.00p | 2500 |
28/06/2019 | 280.00p | 289.00p | 271.00p | 280.00p | 825 |
27/06/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
26/06/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
25/06/2019 | 285.00p | 291.00p | 285.00p | 285.00p | 1000 |
24/06/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
21/06/2019 | 310.00p | 310.00p | 276.55p | 285.00p | 1603 |
20/06/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 174 |
19/06/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
18/06/2019 | 310.00p | 310.00p | 301.00p | 310.00p | 3000 |
17/06/2019 | 295.00p | 328.00p | 292.21p | 310.00p | 4482 |
14/06/2019 | 295.00p | 300.00p | 280.00p | 295.00p | 7475 |
13/06/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
12/06/2019 | 295.00p | 295.00p | 290.01p | 295.00p | 452 |
11/06/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
10/06/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
07/06/2019 | 315.00p | 315.00p | 295.00p | 295.00p | 500 |
06/06/2019 | 330.00p | 330.00p | 310.00p | 315.00p | 327 |
05/06/2019 | 330.00p | 340.00p | 312.50p | 330.00p | 797 |
04/06/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
03/06/2019 | 330.00p | 330.00p | 310.01p | 330.00p | 68 |
31/05/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
30/05/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
29/05/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
28/05/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
24/05/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
23/05/2019 | 335.00p | 335.00p | 330.00p | 330.00p | 0 |
22/05/2019 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
21/05/2019 | 335.00p | 335.00p | 320.01p | 335.00p | 30 |
20/05/2019 | 340.00p | 340.00p | 315.00p | 335.00p | 2047 |
17/05/2019 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
16/05/2019 | 340.00p | 340.00p | 331.00p | 340.00p | 116 |
15/05/2019 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
14/05/2019 | 305.00p | 340.00p | 305.00p | 340.00p | 1616 |
13/05/2019 | 285.00p | 305.00p | 285.00p | 305.00p | 500 |
10/05/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
09/05/2019 | 290.00p | 290.00p | 270.01p | 285.00p | 400 |
08/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
07/05/2019 | 310.00p | 310.00p | 290.00p | 290.00p | 0 |
03/05/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
02/05/2019 | 300.00p | 327.50p | 300.00p | 310.00p | 900 |
01/05/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
30/04/2019 | 320.00p | 320.00p | 280.01p | 300.00p | 1561 |
29/04/2019 | 300.00p | 320.00p | 300.00p | 320.00p | 757 |
26/04/2019 | 290.00p | 300.00p | 280.00p | 300.00p | 3404 |
25/04/2019 | 300.00p | 300.00p | 290.00p | 290.00p | 0 |
24/04/2019 | 290.00p | 300.00p | 290.00p | 300.00p | 0 |
23/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
18/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
17/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
16/04/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 2500 |
15/04/2019 | 280.00p | 290.00p | 280.00p | 290.00p | 0 |
12/04/2019 | 275.00p | 280.00p | 275.00p | 280.00p | 2000 |
11/04/2019 | 280.00p | 280.00p | 265.01p | 275.00p | 2421 |
10/04/2019 | 270.00p | 287.50p | 270.00p | 280.00p | 3800 |
09/04/2019 | 270.00p | 270.00p | 261.50p | 270.00p | 195 |
08/04/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 8000 |
05/04/2019 | 270.00p | 277.00p | 261.51p | 270.00p | 442 |
04/04/2019 | 265.00p | 270.00p | 265.00p | 270.00p | 154 |
03/04/2019 | 295.00p | 295.00p | 244.00p | 265.00p | 4583 |
02/04/2019 | 305.00p | 305.00p | 270.01p | 295.00p | 864 |
01/04/2019 | 295.00p | 305.00p | 290.00p | 305.00p | 3311 |
29/03/2019 | 280.00p | 299.00p | 270.00p | 295.00p | 5700 |
28/03/2019 | 255.00p | 285.00p | 255.00p | 280.00p | 6086 |
27/03/2019 | 330.00p | 330.00p | 248.00p | 255.00p | 99006 |
26/03/2019 | 340.00p | 350.00p | 320.00p | 330.00p | 5005 |
25/03/2019 | 370.00p | 370.00p | 272.20p | 340.00p | 8400 |
22/03/2019 | 370.00p | 370.00p | 341.00p | 370.00p | 500 |
21/03/2019 | 370.00p | 370.00p | 351.10p | 370.00p | 127 |
20/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
19/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
18/03/2019 | 370.00p | 370.00p | 352.51p | 370.00p | 2250 |
15/03/2019 | 370.00p | 379.99p | 350.00p | 370.00p | 4096 |
14/03/2019 | 380.00p | 380.00p | 365.50p | 370.00p | 30 |
13/03/2019 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
12/03/2019 | 380.00p | 380.00p | 379.49p | 380.00p | 250 |
11/03/2019 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
08/03/2019 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
07/03/2019 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
06/03/2019 | 385.00p | 385.00p | 362.60p | 380.00p | 2750 |
05/03/2019 | 435.00p | 435.00p | 350.00p | 385.00p | 4150 |
04/03/2019 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
01/03/2019 | 445.00p | 445.00p | 435.00p | 435.00p | 0 |
28/02/2019 | 445.00p | 445.00p | 430.00p | 445.00p | 4000 |
27/02/2019 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
26/02/2019 | 430.00p | 445.00p | 430.00p | 445.00p | 400 |
25/02/2019 | 430.00p | 440.00p | 430.00p | 430.00p | 7000 |
22/02/2019 | 435.00p | 435.00p | 430.00p | 430.00p | 4000 |
21/02/2019 | 445.00p | 445.00p | 435.00p | 435.00p | 0 |
20/02/2019 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
19/02/2019 | 455.00p | 455.00p | 450.00p | 450.00p | 0 |
18/02/2019 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
15/02/2019 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
14/02/2019 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
13/02/2019 | 440.00p | 459.00p | 429.99p | 455.00p | 2192 |
12/02/2019 | 490.00p | 490.00p | 410.00p | 440.00p | 1026 |
11/02/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
08/02/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
07/02/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
06/02/2019 | 470.00p | 490.00p | 470.00p | 490.00p | 0 |
05/02/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 2128 |
04/02/2019 | 490.00p | 490.00p | 462.00p | 490.00p | 1000 |
01/02/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
31/01/2019 | 475.00p | 519.00p | 475.00p | 490.00p | 600 |
30/01/2019 | 465.00p | 475.00p | 465.00p | 475.00p | 851 |
29/01/2019 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
28/01/2019 | 480.00p | 509.86p | 440.00p | 465.00p | 1841 |
25/01/2019 | 530.00p | 530.00p | 455.50p | 480.00p | 1790 |
24/01/2019 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
23/01/2019 | 492.50p | 540.00p | 492.50p | 530.00p | 1000 |
22/01/2019 | 470.00p | 492.50p | 470.00p | 492.50p | 212 |
21/01/2019 | 460.00p | 480.00p | 460.00p | 470.00p | 630 |
18/01/2019 | 465.00p | 465.00p | 445.00p | 460.00p | 1060 |
17/01/2019 | 390.00p | 470.00p | 390.00p | 465.00p | 535 |
16/01/2019 | 375.00p | 400.00p | 375.00p | 390.00p | 311 |
15/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
14/01/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
11/01/2019 | 340.00p | 375.00p | 340.00p | 375.00p | 2000 |
10/01/2019 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
09/01/2019 | 340.00p | 340.00p | 310.00p | 340.00p | 4 |
08/01/2019 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
07/01/2019 | 350.00p | 350.00p | 340.00p | 340.00p | 0 |
04/01/2019 | 350.00p | 350.00p | 330.00p | 350.00p | 1000 |
03/01/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
02/01/2019 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
31/12/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
28/12/2018 | 350.00p | 350.00p | 330.00p | 350.00p | 1060 |
27/12/2018 | 370.00p | 370.00p | 350.00p | 350.00p | 5000 |
24/12/2018 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
21/12/2018 | 370.00p | 370.00p | 340.61p | 370.00p | 251 |
20/12/2018 | 390.00p | 390.00p | 361.00p | 370.00p | 150 |
19/12/2018 | 415.00p | 415.00p | 385.00p | 390.00p | 525 |
18/12/2018 | 395.00p | 415.00p | 395.00p | 415.00p | 96 |
17/12/2018 | 430.00p | 435.00p | 415.00p | 415.00p | 0 |
14/12/2018 | 460.00p | 480.00p | 430.00p | 435.00p | 10500 |
13/12/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
12/12/2018 | 455.00p | 470.00p | 455.00p | 460.00p | 210 |
11/12/2018 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
10/12/2018 | 470.00p | 470.00p | 455.00p | 455.00p | 0 |
07/12/2018 | 480.00p | 480.00p | 440.01p | 455.00p | 2014 |
06/12/2018 | 480.00p | 489.99p | 460.41p | 480.00p | 450 |
05/12/2018 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
04/12/2018 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
03/12/2018 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
30/11/2018 | 480.00p | 485.00p | 480.00p | 480.00p | 0 |
29/11/2018 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
28/11/2018 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
27/11/2018 | 480.00p | 484.00p | 480.00p | 480.00p | 0 |
26/11/2018 | 490.00p | 490.00p | 484.00p | 484.00p | 0 |
23/11/2018 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
22/11/2018 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
21/11/2018 | 500.00p | 500.00p | 490.00p | 490.00p | 2 |
20/11/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
19/11/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
16/11/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 1000 |
15/11/2018 | 500.00p | 505.00p | 500.00p | 500.00p | 1100 |
14/11/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
13/11/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
12/11/2018 | 500.00p | 510.00p | 492.01p | 500.00p | 1308 |
09/11/2018 | 497.50p | 504.99p | 497.50p | 500.00p | 1098 |
08/11/2018 | 507.50p | 507.50p | 491.01p | 497.50p | 1000 |
07/11/2018 | 507.50p | 519.99p | 490.00p | 507.50p | 1324 |
06/11/2018 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
05/11/2018 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
02/11/2018 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
01/11/2018 | 510.00p | 510.00p | 500.00p | 507.50p | 250 |
31/10/2018 | 515.00p | 515.00p | 510.00p | 510.00p | 500 |
30/10/2018 | 520.00p | 520.00p | 500.00p | 515.00p | 2100 |
29/10/2018 | 530.00p | 530.00p | 500.00p | 520.00p | 10000 |
26/10/2018 | 511.50p | 559.99p | 500.00p | 530.00p | 3334 |
25/10/2018 | 489.00p | 538.29p | 489.00p | 511.50p | 1510 |
24/10/2018 | 510.00p | 510.00p | 482.00p | 489.00p | 312 |
23/10/2018 | 540.00p | 540.00p | 510.00p | 510.00p | 200 |
22/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
19/10/2018 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
18/10/2018 | 555.00p | 555.00p | 530.00p | 550.00p | 700 |
17/10/2018 | 555.00p | 555.00p | 542.49p | 555.00p | 429 |
*Close Price adjusted for both dividends and splits