Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/01/2018 | 63.50p | 67.57p | 63.50p | 63.50p | 30000 |
12/01/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
11/01/2018 | 63.50p | 63.50p | 62.50p | 63.50p | 4000 |
10/01/2018 | 63.50p | 64.10p | 63.50p | 63.50p | 10000 |
09/01/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
08/01/2018 | 61.50p | 64.00p | 60.50p | 63.50p | 33000 |
05/01/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
04/01/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
03/01/2018 | 61.00p | 61.50p | 61.00p | 61.50p | 20000 |
02/01/2018 | 59.00p | 61.00p | 59.00p | 61.00p | 10000 |
29/12/2017 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
28/12/2017 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
27/12/2017 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
22/12/2017 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
21/12/2017 | 58.50p | 59.00p | 58.50p | 59.00p | 0 |
20/12/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
19/12/2017 | 57.00p | 58.50p | 57.00p | 58.50p | 3000 |
18/12/2017 | 55.50p | 56.50p | 55.50p | 56.50p | 1969 |
15/12/2017 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
14/12/2017 | 55.50p | 55.50p | 55.00p | 55.50p | 1000 |
13/12/2017 | 55.75p | 55.75p | 55.50p | 55.50p | 4250 |
12/12/2017 | 55.75p | 55.75p | 55.75p | 55.75p | 0 |
11/12/2017 | 55.75p | 55.75p | 55.75p | 55.75p | 0 |
08/12/2017 | 55.75p | 55.75p | 55.50p | 55.75p | 252 |
07/12/2017 | 55.75p | 55.75p | 55.75p | 55.75p | 0 |
06/12/2017 | 57.50p | 57.50p | 55.75p | 55.75p | 3000 |
05/12/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
04/12/2017 | 57.50p | 57.50p | 57.00p | 57.50p | 1000 |
01/12/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
30/11/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 5460 |
29/11/2017 | 57.50p | 57.50p | 57.40p | 57.50p | 339 |
28/11/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
27/11/2017 | 58.25p | 58.25p | 57.50p | 57.50p | 3000 |
24/11/2017 | 58.25p | 58.25p | 58.25p | 58.25p | 0 |
23/11/2017 | 58.75p | 58.75p | 58.25p | 58.25p | 411 |
22/11/2017 | 59.25p | 59.60p | 58.75p | 58.75p | 18561 |
21/11/2017 | 58.75p | 58.75p | 58.75p | 58.75p | 0 |
20/11/2017 | 59.50p | 59.50p | 58.00p | 58.75p | 1000 |
17/11/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
16/11/2017 | 60.00p | 60.00p | 59.50p | 59.50p | 118 |
15/11/2017 | 60.50p | 60.67p | 60.00p | 60.00p | 4924 |
14/11/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
13/11/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
10/11/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
09/11/2017 | 62.25p | 62.25p | 60.50p | 60.50p | 6000 |
08/11/2017 | 62.25p | 62.50p | 62.25p | 62.25p | 5000 |
07/11/2017 | 62.25p | 62.60p | 59.38p | 62.25p | 19805 |
06/11/2017 | 63.25p | 63.25p | 61.60p | 62.25p | 9207 |
03/11/2017 | 64.00p | 64.71p | 63.25p | 63.25p | 1074 |
02/11/2017 | 59.50p | 67.00p | 59.50p | 64.00p | 5599 |
01/11/2017 | 61.00p | 61.00p | 59.10p | 59.50p | 47071 |
*Close Price adjusted for both dividends and splits