Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2019 | 77.10p | 77.10p | 77.10p | 77.10p | 20000 |
03/09/2019 | 77.13p | 77.13p | 77.13p | 77.13p | 20000 |
02/09/2019 | 77.13p | 77.13p | 76.75p | 77.13p | 5 |
30/08/2019 | 77.13p | 77.39p | 76.75p | 77.13p | 14 |
29/08/2019 | 77.13p | 77.30p | 76.75p | 77.13p | 11 |
28/08/2019 | 77.25p | 77.25p | 77.13p | 77.13p | 0 |
27/08/2019 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
23/08/2019 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
22/08/2019 | 77.30p | 77.30p | 77.30p | 77.30p | 0 |
21/08/2019 | 77.30p | 77.30p | 77.30p | 77.30p | 0 |
20/08/2019 | 77.30p | 77.30p | 76.81p | 77.30p | 3339 |
19/08/2019 | 77.30p | 77.50p | 77.30p | 77.30p | 0 |
16/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
15/08/2019 | 78.25p | 78.25p | 77.25p | 77.75p | 8370 |
14/08/2019 | 78.63p | 78.63p | 78.00p | 78.50p | 6020 |
13/08/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
12/08/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
09/08/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
08/08/2019 | 78.63p | 78.63p | 78.26p | 78.63p | 3528 |
07/08/2019 | 78.63p | 78.78p | 78.26p | 78.63p | 17215 |
06/08/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
05/08/2019 | 78.63p | 78.63p | 78.55p | 78.63p | 10000 |
02/08/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
01/08/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
31/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
30/07/2019 | 78.63p | 78.63p | 78.50p | 78.63p | 10000 |
29/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
26/07/2019 | 78.63p | 78.63p | 78.25p | 78.63p | 18129 |
25/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
24/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
23/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
22/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
19/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 16312 |
18/07/2019 | 78.63p | 78.80p | 78.63p | 78.63p | 6648 |
17/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
16/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
15/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
12/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 23173 |
11/07/2019 | 78.63p | 78.63p | 78.25p | 78.63p | 2475 |
10/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
09/07/2019 | 78.63p | 78.63p | 78.50p | 78.63p | 10000 |
08/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
05/07/2019 | 78.63p | 78.80p | 78.25p | 78.63p | 12879 |
04/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
03/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
02/07/2019 | 78.63p | 78.63p | 78.25p | 78.63p | 325 |
01/07/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
28/06/2019 | 78.63p | 78.63p | 78.25p | 78.63p | 503 |
27/06/2019 | 78.63p | 78.89p | 78.25p | 78.63p | 16040 |
26/06/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
25/06/2019 | 78.63p | 78.63p | 78.25p | 78.63p | 3199 |
24/06/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 16336 |
21/06/2019 | 78.63p | 78.63p | 78.25p | 78.63p | 4643 |
20/06/2019 | 78.63p | 78.63p | 78.50p | 78.63p | 6454 |
19/06/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 20000 |
18/06/2019 | 78.63p | 78.63p | 78.27p | 78.63p | 1016 |
17/06/2019 | 78.63p | 78.63p | 78.50p | 78.63p | 8915 |
14/06/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
13/06/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
12/06/2019 | 78.63p | 78.63p | 78.27p | 78.63p | 2389 |
11/06/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
10/06/2019 | 78.63p | 78.63p | 78.27p | 78.63p | 4417 |
07/06/2019 | 78.63p | 78.63p | 78.27p | 78.63p | 6359 |
06/06/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
05/06/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
04/06/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
03/06/2019 | 78.63p | 78.63p | 78.27p | 78.63p | 952 |
31/05/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
30/05/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 0 |
29/05/2019 | 78.50p | 78.63p | 78.03p | 78.63p | 44 |
28/05/2019 | 78.50p | 78.85p | 78.50p | 78.50p | 6399 |
24/05/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
23/05/2019 | 78.25p | 78.50p | 78.25p | 78.50p | 12512 |
22/05/2019 | 78.00p | 78.25p | 78.00p | 78.25p | 15557 |
21/05/2019 | 78.00p | 78.00p | 77.50p | 78.00p | 2940 |
20/05/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
17/05/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
16/05/2019 | 77.75p | 78.00p | 77.75p | 78.00p | 0 |
15/05/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
14/05/2019 | 77.75p | 77.75p | 77.25p | 77.75p | 6 |
13/05/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
10/05/2019 | 77.50p | 77.75p | 77.50p | 77.75p | 0 |
09/05/2019 | 77.50p | 77.50p | 77.02p | 77.50p | 1529 |
08/05/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
07/05/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
03/05/2019 | 77.50p | 77.50p | 77.03p | 77.50p | 10268 |
02/05/2019 | 77.50p | 77.50p | 77.02p | 77.50p | 6951 |
01/05/2019 | 77.50p | 77.50p | 77.02p | 77.50p | 146 |
30/04/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
29/04/2019 | 77.50p | 77.50p | 77.00p | 77.50p | 1 |
26/04/2019 | 77.25p | 77.50p | 77.25p | 77.50p | 0 |
25/04/2019 | 77.00p | 77.40p | 77.00p | 77.13p | 3875 |
24/04/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 2985225 |
23/04/2019 | 77.13p | 77.13p | 76.75p | 77.13p | 19925 |
18/04/2019 | 77.13p | 77.31p | 77.00p | 77.13p | 5005 |
17/04/2019 | 77.13p | 77.13p | 77.13p | 77.13p | 20000 |
16/04/2019 | 77.13p | 77.13p | 77.00p | 77.13p | 10000 |
15/04/2019 | 77.38p | 77.38p | 77.13p | 77.13p | 20000 |
12/04/2019 | 77.38p | 77.38p | 77.00p | 77.38p | 10000 |
11/04/2019 | 77.38p | 77.38p | 77.38p | 77.38p | 0 |
10/04/2019 | 77.50p | 77.50p | 77.25p | 77.38p | 6 |
09/04/2019 | 77.63p | 77.63p | 77.50p | 77.50p | 11744 |
08/04/2019 | 77.75p | 77.75p | 77.51p | 77.75p | 1833 |
05/04/2019 | 77.75p | 77.75p | 77.51p | 77.75p | 1 |
04/04/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
03/04/2019 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
02/04/2019 | 78.00p | 78.00p | 77.75p | 77.75p | 8987 |
01/04/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
29/03/2019 | 78.25p | 78.25p | 78.25p | 78.25p | 0 |
28/03/2019 | 78.25p | 78.25p | 78.25p | 78.25p | 0 |
27/03/2019 | 78.50p | 78.50p | 78.00p | 78.25p | 5397 |
26/03/2019 | 78.50p | 78.50p | 78.00p | 78.50p | 10878 |
25/03/2019 | 78.63p | 78.63p | 78.63p | 78.63p | 20000 |
22/03/2019 | 78.75p | 78.75p | 78.63p | 78.63p | 20116 |
21/03/2019 | 78.75p | 78.75p | 78.50p | 78.75p | 6746 |
20/03/2019 | 79.50p | 79.50p | 79.12p | 79.12p | 10000 |
19/03/2019 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
18/03/2019 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
15/03/2019 | 79.50p | 79.50p | 79.00p | 79.50p | 6887 |
14/03/2019 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
13/03/2019 | 79.50p | 79.50p | 79.00p | 79.50p | 6720 |
12/03/2019 | 79.75p | 79.75p | 79.00p | 79.50p | 7700 |
11/03/2019 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
08/03/2019 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
07/03/2019 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
06/03/2019 | 79.75p | 79.80p | 79.25p | 79.75p | 11261 |
05/03/2019 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
04/03/2019 | 79.75p | 79.75p | 79.75p | 79.75p | 0 |
01/03/2019 | 79.75p | 79.75p | 79.75p | 79.75p | 15000 |
28/02/2019 | 79.87p | 79.87p | 79.87p | 79.87p | 10918 |
27/02/2019 | 80.75p | 80.75p | 80.25p | 80.37p | 2100 |
26/02/2019 | 80.75p | 80.75p | 80.75p | 80.75p | 20000 |
25/02/2019 | 80.37p | 80.62p | 80.37p | 80.62p | 0 |
22/02/2019 | 80.00p | 80.37p | 79.51p | 80.37p | 1010 |
21/02/2019 | 79.75p | 79.75p | 79.01p | 79.75p | 6447 |
20/02/2019 | 79.25p | 79.25p | 79.25p | 79.25p | 0 |
19/02/2019 | 79.25p | 79.25p | 79.25p | 79.25p | 0 |
18/02/2019 | 78.00p | 79.25p | 78.00p | 79.25p | 2000 |
15/02/2019 | 78.25p | 78.25p | 77.00p | 78.00p | 2000000 |
14/02/2019 | 78.38p | 78.38p | 77.75p | 78.25p | 1276 |
13/02/2019 | 78.75p | 78.75p | 77.75p | 78.25p | 11051 |
12/02/2019 | 78.75p | 78.75p | 78.00p | 78.75p | 3100 |
11/02/2019 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
08/02/2019 | 79.50p | 79.50p | 78.50p | 79.00p | 5292 |
07/02/2019 | 79.50p | 79.50p | 79.00p | 79.50p | 10000 |
06/02/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
05/02/2019 | 80.00p | 80.00p | 79.00p | 80.00p | 10015 |
04/02/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
01/02/2019 | 80.50p | 80.50p | 79.96p | 80.00p | 7809 |
31/01/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
30/01/2019 | 80.75p | 80.75p | 80.50p | 80.50p | 0 |
29/01/2019 | 81.00p | 81.00p | 80.00p | 80.75p | 4634 |
28/01/2019 | 81.24p | 81.24p | 80.00p | 81.00p | 2570 |
25/01/2019 | 81.25p | 81.25p | 80.50p | 81.25p | 7139 |
24/01/2019 | 81.50p | 81.75p | 81.50p | 81.50p | 0 |
23/01/2019 | 81.75p | 81.75p | 81.75p | 81.75p | 0 |
22/01/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
21/01/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
18/01/2019 | 82.00p | 82.00p | 81.00p | 82.00p | 14976 |
17/01/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
16/01/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 20000 |
15/01/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 20000 |
14/01/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 307 |
11/01/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
10/01/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 20000 |
09/01/2019 | 82.00p | 82.00p | 81.00p | 82.00p | 9158 |
08/01/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
07/01/2019 | 82.00p | 82.00p | 81.00p | 82.00p | 6976 |
04/01/2019 | 82.25p | 82.25p | 81.00p | 82.00p | 340000 |
03/01/2019 | 82.25p | 82.25p | 82.25p | 82.25p | 0 |
02/01/2019 | 82.50p | 82.50p | 82.25p | 82.25p | 0 |
31/12/2018 | 82.50p | 82.50p | 82.00p | 82.50p | 1734 |
28/12/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
27/12/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
24/12/2018 | 82.50p | 83.00p | 82.50p | 82.50p | 0 |
21/12/2018 | 83.25p | 83.25p | 82.50p | 82.75p | 1049 |
20/12/2018 | 83.50p | 83.75p | 83.25p | 83.25p | 20000 |
19/12/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
18/12/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 12011 |
17/12/2018 | 84.50p | 84.50p | 84.00p | 84.00p | 0 |
14/12/2018 | 84.50p | 84.50p | 83.50p | 84.50p | 3360 |
13/12/2018 | 84.50p | 84.50p | 83.50p | 84.50p | 353049 |
12/12/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
11/12/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
10/12/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 10000 |
07/12/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
06/12/2018 | 84.50p | 84.50p | 83.50p | 84.50p | 3676 |
05/12/2018 | 84.75p | 84.75p | 83.63p | 84.75p | 1578 |
04/12/2018 | 84.75p | 84.75p | 83.60p | 84.75p | 1260 |
03/12/2018 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
30/11/2018 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
29/11/2018 | 84.75p | 84.75p | 84.75p | 84.75p | 0 |
28/11/2018 | 85.00p | 85.00p | 83.90p | 84.95p | 2840 |
27/11/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
26/11/2018 | 85.25p | 85.25p | 84.10p | 85.00p | 3 |
23/11/2018 | 85.25p | 85.25p | 84.10p | 85.25p | 5082 |
22/11/2018 | 85.75p | 85.75p | 85.50p | 85.50p | 0 |
21/11/2018 | 85.75p | 85.75p | 85.75p | 85.75p | 0 |
20/11/2018 | 85.75p | 85.75p | 84.50p | 85.75p | 3164 |
19/11/2018 | 85.75p | 85.75p | 85.75p | 85.75p | 75000 |
*Close Price adjusted for both dividends and splits