Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2019 | 77.50p | 77.50p | 70.10p | 70.25p | 5000 |
06/08/2019 | 81.00p | 81.00p | 75.10p | 77.50p | 25750 |
05/08/2019 | 81.50p | 81.50p | 80.63p | 81.00p | 371 |
02/08/2019 | 86.50p | 86.50p | 81.50p | 81.50p | 1000 |
01/08/2019 | 87.50p | 88.92p | 86.50p | 86.50p | 449 |
31/07/2019 | 87.50p | 88.92p | 87.50p | 87.50p | 200 |
30/07/2019 | 91.50p | 91.50p | 87.50p | 87.50p | 500 |
29/07/2019 | 92.50p | 92.50p | 91.50p | 91.50p | 800 |
26/07/2019 | 92.50p | 92.90p | 92.50p | 92.50p | 2000 |
25/07/2019 | 92.50p | 93.00p | 91.00p | 92.50p | 2838 |
24/07/2019 | 92.50p | 93.25p | 90.00p | 92.50p | 7356 |
23/07/2019 | 92.50p | 93.50p | 91.00p | 92.50p | 2100 |
22/07/2019 | 95.00p | 95.00p | 91.05p | 92.50p | 3200 |
19/07/2019 | 96.50p | 98.00p | 93.00p | 95.00p | 3525 |
18/07/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
17/07/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
16/07/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
15/07/2019 | 97.50p | 97.50p | 96.50p | 96.50p | 0 |
12/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
11/07/2019 | 106.00p | 106.00p | 99.00p | 99.00p | 232063 |
10/07/2019 | 107.50p | 107.50p | 105.25p | 106.00p | 1820 |
09/07/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
08/07/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
05/07/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
04/07/2019 | 107.50p | 107.50p | 106.10p | 107.50p | 400 |
03/07/2019 | 112.50p | 112.50p | 106.00p | 107.50p | 6179 |
02/07/2019 | 112.50p | 112.50p | 108.25p | 112.50p | 1050 |
01/07/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
28/06/2019 | 112.50p | 112.50p | 108.75p | 112.50p | 200 |
27/06/2019 | 112.50p | 112.50p | 108.75p | 112.50p | 33 |
26/06/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
25/06/2019 | 112.50p | 112.50p | 108.75p | 112.50p | 1250 |
24/06/2019 | 110.00p | 120.00p | 108.15p | 112.50p | 7500 |
21/06/2019 | 103.00p | 109.20p | 103.00p | 106.00p | 2372 |
20/06/2019 | 106.00p | 106.00p | 103.00p | 103.00p | 1250 |
19/06/2019 | 106.00p | 106.00p | 102.80p | 106.00p | 5000 |
18/06/2019 | 106.00p | 109.20p | 106.00p | 106.00p | 250 |
17/06/2019 | 105.00p | 106.00p | 101.22p | 106.00p | 10010 |
14/06/2019 | 145.00p | 145.00p | 92.00p | 105.00p | 61604 |
13/06/2019 | 190.00p | 190.00p | 187.50p | 187.50p | 0 |
12/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
11/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
10/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
07/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
06/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
05/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 500 |
04/06/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
03/06/2019 | 199.00p | 199.00p | 192.50p | 192.50p | 1580 |
31/05/2019 | 199.00p | 199.00p | 190.00p | 199.00p | 1499 |
30/05/2019 | 202.00p | 202.00p | 199.00p | 199.00p | 4500 |
29/05/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
28/05/2019 | 197.00p | 202.00p | 197.00p | 202.00p | 0 |
24/05/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
23/05/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
22/05/2019 | 202.00p | 202.00p | 200.00p | 202.00p | 23 |
21/05/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
20/05/2019 | 202.00p | 204.00p | 202.00p | 202.00p | 500 |
17/05/2019 | 202.00p | 202.00p | 200.00p | 202.00p | 259 |
16/05/2019 | 205.00p | 205.00p | 202.00p | 202.00p | 0 |
15/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
14/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
13/05/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 2468 |
10/05/2019 | 210.00p | 210.00p | 205.00p | 205.00p | 0 |
09/05/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
08/05/2019 | 210.00p | 210.00p | 200.00p | 210.00p | 418 |
07/05/2019 | 210.00p | 210.00p | 208.00p | 210.00p | 250 |
03/05/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
02/05/2019 | 210.00p | 210.65p | 200.00p | 210.00p | 85632 |
01/05/2019 | 210.00p | 211.00p | 210.00p | 210.00p | 4739 |
30/04/2019 | 210.00p | 211.50p | 201.40p | 210.00p | 3854 |
29/04/2019 | 210.00p | 212.00p | 210.00p | 210.00p | 28 |
26/04/2019 | 210.00p | 212.00p | 210.00p | 210.00p | 1649 |
25/04/2019 | 210.00p | 213.00p | 200.00p | 210.00p | 2704 |
24/04/2019 | 210.00p | 210.00p | 200.00p | 210.00p | 1000 |
23/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
18/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
17/04/2019 | 210.00p | 215.00p | 200.00p | 210.00p | 1903 |
16/04/2019 | 210.00p | 210.00p | 201.40p | 210.00p | 1701 |
15/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
12/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
11/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
10/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
09/04/2019 | 210.00p | 214.00p | 201.40p | 210.00p | 5582 |
08/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
05/04/2019 | 210.00p | 214.00p | 210.00p | 210.00p | 467 |
04/04/2019 | 210.00p | 214.50p | 210.00p | 210.00p | 699 |
03/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
02/04/2019 | 210.00p | 210.00p | 201.40p | 210.00p | 1000 |
01/04/2019 | 210.00p | 210.00p | 201.40p | 210.00p | 3000 |
29/03/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
28/03/2019 | 235.00p | 235.00p | 201.00p | 210.00p | 5604 |
27/03/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
26/03/2019 | 230.00p | 235.00p | 230.00p | 235.00p | 1000 |
25/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
22/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
21/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
20/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
19/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
18/03/2019 | 230.00p | 230.00p | 225.00p | 230.00p | 0 |
15/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
14/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
13/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
12/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
11/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
08/03/2019 | 230.00p | 230.00p | 220.00p | 230.00p | 100 |
07/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
06/03/2019 | 230.00p | 230.00p | 221.00p | 230.00p | 2500 |
05/03/2019 | 225.00p | 230.00p | 225.00p | 230.00p | 0 |
04/03/2019 | 240.00p | 245.00p | 221.59p | 230.00p | 6925 |
01/03/2019 | 240.00p | 245.00p | 240.00p | 240.00p | 2000 |
28/02/2019 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
27/02/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
26/02/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
25/02/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
22/02/2019 | 245.00p | 245.00p | 232.00p | 245.00p | 3000 |
21/02/2019 | 265.00p | 265.00p | 242.20p | 245.00p | 4600 |
20/02/2019 | 270.00p | 280.00p | 265.00p | 265.00p | 750 |
19/02/2019 | 255.00p | 270.00p | 255.00p | 270.00p | 1521 |
18/02/2019 | 260.00p | 260.00p | 245.00p | 255.00p | 491 |
15/02/2019 | 270.00p | 270.00p | 245.00p | 260.00p | 5428 |
14/02/2019 | 225.00p | 277.00p | 225.00p | 270.00p | 11132 |
13/02/2019 | 200.00p | 257.00p | 200.00p | 225.00p | 12944 |
12/02/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
11/02/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
08/02/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
07/02/2019 | 200.00p | 208.00p | 200.00p | 200.00p | 500 |
06/02/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
05/02/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
04/02/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
01/02/2019 | 195.00p | 200.00p | 195.00p | 200.00p | 1997 |
31/01/2019 | 185.00p | 199.50p | 185.00p | 195.00p | 6999 |
30/01/2019 | 185.00p | 193.00p | 185.00p | 185.00p | 500 |
29/01/2019 | 180.00p | 193.00p | 180.00p | 185.00p | 500 |
28/01/2019 | 180.00p | 189.00p | 180.00p | 180.00p | 2500 |
25/01/2019 | 180.00p | 185.00p | 180.00p | 180.00p | 1616 |
24/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
23/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
22/01/2019 | 180.00p | 180.00p | 171.00p | 180.00p | 401 |
21/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
18/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
17/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
16/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
15/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
14/01/2019 | 180.00p | 180.00p | 170.00p | 180.00p | 2200 |
11/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
10/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
09/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
08/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
07/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
04/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
03/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
02/01/2019 | 180.00p | 180.00p | 170.00p | 180.00p | 1350 |
31/12/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
28/12/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
27/12/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
24/12/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
21/12/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
20/12/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
19/12/2018 | 190.00p | 190.00p | 150.00p | 180.00p | 13671 |
18/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
17/12/2018 | 195.00p | 195.00p | 190.00p | 190.00p | 2500 |
14/12/2018 | 190.00p | 195.00p | 190.00p | 195.00p | 1250 |
13/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
12/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
11/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
10/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
07/12/2018 | 195.00p | 195.00p | 171.00p | 190.00p | 4123 |
06/12/2018 | 200.00p | 200.00p | 190.00p | 195.00p | 5836 |
05/12/2018 | 220.00p | 220.00p | 200.00p | 200.00p | 3930 |
04/12/2018 | 240.00p | 240.00p | 220.00p | 220.00p | 2000 |
03/12/2018 | 240.00p | 240.00p | 230.00p | 240.00p | 3432 |
30/11/2018 | 240.00p | 240.00p | 236.50p | 240.00p | 1000 |
29/11/2018 | 230.00p | 249.00p | 230.00p | 240.00p | 16651 |
28/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
27/11/2018 | 230.00p | 233.90p | 230.00p | 230.00p | 1066 |
26/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
23/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
22/11/2018 | 230.00p | 233.90p | 230.00p | 230.00p | 22 |
21/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
20/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
19/11/2018 | 230.00p | 234.00p | 230.00p | 230.00p | 1500 |
16/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
15/11/2018 | 230.00p | 234.00p | 230.00p | 230.00p | 28 |
14/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
13/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
12/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
09/11/2018 | 230.00p | 230.00p | 221.10p | 230.00p | 2277 |
08/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
07/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 4250 |
06/11/2018 | 230.00p | 230.00p | 220.00p | 230.00p | 384 |
05/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
02/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
01/11/2018 | 230.00p | 238.00p | 220.00p | 230.00p | 2338 |
31/10/2018 | 215.00p | 230.00p | 215.00p | 230.00p | 4430 |
30/10/2018 | 200.00p | 218.00p | 200.00p | 215.00p | 3773 |
29/10/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
26/10/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
25/10/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
24/10/2018 | 200.00p | 209.00p | 200.00p | 200.00p | 400 |
23/10/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
*Close Price adjusted for both dividends and splits