Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/08/2019 | 80.50p | 80.50p | 76.00p | 78.00p | 7870 |
19/08/2019 | 80.50p | 80.50p | 80.00p | 80.50p | 6500 |
16/08/2019 | 80.50p | 80.50p | 78.00p | 80.50p | 5493 |
15/08/2019 | 80.50p | 80.50p | 79.10p | 80.50p | 4000 |
14/08/2019 | 80.50p | 85.00p | 80.50p | 80.50p | 1680 |
13/08/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
12/08/2019 | 80.50p | 80.50p | 79.10p | 80.50p | 1989 |
09/08/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
08/08/2019 | 80.50p | 84.55p | 79.10p | 80.50p | 5132 |
07/08/2019 | 80.50p | 85.00p | 80.50p | 80.50p | 0 |
06/08/2019 | 80.50p | 85.00p | 79.00p | 85.00p | 1822 |
05/08/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
02/08/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
01/08/2019 | 80.50p | 84.55p | 78.00p | 80.50p | 5132 |
31/07/2019 | 80.50p | 80.50p | 78.00p | 80.50p | 2 |
30/07/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
29/07/2019 | 80.50p | 80.50p | 78.00p | 80.50p | 1294 |
26/07/2019 | 80.50p | 84.30p | 80.50p | 80.50p | 4000 |
25/07/2019 | 80.50p | 84.30p | 80.50p | 80.50p | 2370 |
24/07/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
23/07/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
22/07/2019 | 80.50p | 84.55p | 76.45p | 80.50p | 9937 |
19/07/2019 | 80.50p | 84.55p | 80.50p | 80.50p | 1178 |
18/07/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
17/07/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
16/07/2019 | 82.50p | 82.50p | 80.50p | 80.50p | 5000 |
15/07/2019 | 83.00p | 83.00p | 76.50p | 82.50p | 7015 |
12/07/2019 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
11/07/2019 | 83.00p | 83.00p | 81.00p | 83.00p | 1000 |
10/07/2019 | 83.00p | 83.00p | 81.00p | 83.00p | 558 |
09/07/2019 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
08/07/2019 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
05/07/2019 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
04/07/2019 | 83.00p | 83.00p | 80.90p | 83.00p | 1000 |
03/07/2019 | 83.00p | 85.00p | 83.00p | 83.00p | 500 |
02/07/2019 | 82.00p | 84.00p | 82.00p | 83.00p | 3767 |
01/07/2019 | 82.00p | 83.00p | 82.00p | 82.00p | 53 |
28/06/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
27/06/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
26/06/2019 | 82.00p | 82.00p | 80.00p | 82.00p | 6000 |
25/06/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
24/06/2019 | 83.00p | 83.00p | 82.00p | 82.00p | 0 |
21/06/2019 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
20/06/2019 | 83.00p | 83.00p | 79.00p | 83.00p | 5370 |
19/06/2019 | 83.00p | 83.00p | 79.00p | 83.00p | 2000 |
18/06/2019 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
17/06/2019 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
14/06/2019 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
13/06/2019 | 83.00p | 85.70p | 83.00p | 83.00p | 1000 |
12/06/2019 | 83.00p | 85.80p | 83.00p | 83.00p | 2330 |
11/06/2019 | 88.50p | 88.50p | 80.50p | 83.00p | 12994 |
10/06/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 1000 |
07/06/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
06/06/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 12033 |
05/06/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
04/06/2019 | 86.00p | 88.50p | 86.00p | 88.50p | 3721 |
03/06/2019 | 86.00p | 87.45p | 82.00p | 86.00p | 11080 |
31/05/2019 | 86.00p | 88.45p | 86.00p | 86.00p | 219 |
30/05/2019 | 86.00p | 86.00p | 82.65p | 86.00p | 3018 |
29/05/2019 | 86.00p | 87.60p | 82.50p | 86.00p | 13833 |
28/05/2019 | 86.00p | 86.00p | 82.50p | 86.00p | 2861 |
24/05/2019 | 86.00p | 86.70p | 82.50p | 86.00p | 2563 |
23/05/2019 | 86.00p | 86.80p | 82.50p | 86.00p | 6300 |
22/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
21/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
20/05/2019 | 86.00p | 86.00p | 82.50p | 86.00p | 2300 |
17/05/2019 | 86.00p | 86.00p | 82.50p | 86.00p | 825 |
16/05/2019 | 87.50p | 87.50p | 82.21p | 86.00p | 11164 |
15/05/2019 | 87.50p | 88.50p | 85.20p | 87.50p | 2889 |
14/05/2019 | 87.50p | 88.70p | 85.20p | 87.50p | 8317 |
13/05/2019 | 87.50p | 88.75p | 87.50p | 87.50p | 3395 |
10/05/2019 | 86.00p | 87.50p | 82.20p | 87.50p | 11080 |
09/05/2019 | 86.00p | 88.00p | 82.50p | 86.00p | 7418 |
08/05/2019 | 85.00p | 87.88p | 80.11p | 85.00p | 16714 |
07/05/2019 | 85.00p | 87.12p | 85.00p | 85.00p | 18500 |
03/05/2019 | 84.00p | 85.00p | 84.00p | 85.00p | 12000 |
02/05/2019 | 84.00p | 85.00p | 80.00p | 84.00p | 5494 |
01/05/2019 | 84.00p | 89.50p | 84.00p | 84.00p | 11 |
30/04/2019 | 86.50p | 92.50p | 83.00p | 84.00p | 2139 |
29/04/2019 | 81.50p | 93.00p | 80.00p | 86.50p | 10286 |
26/04/2019 | 72.50p | 81.50p | 72.50p | 81.50p | 37334 |
25/04/2019 | 72.50p | 72.50p | 71.19p | 72.50p | 2500 |
24/04/2019 | 71.50p | 75.00p | 71.50p | 72.50p | 1989 |
23/04/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
18/04/2019 | 71.50p | 75.00p | 71.50p | 71.50p | 732 |
17/04/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
16/04/2019 | 67.50p | 74.90p | 67.50p | 71.50p | 7500 |
15/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
12/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 23376 |
11/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
10/04/2019 | 70.00p | 70.00p | 66.25p | 67.50p | 1000 |
09/04/2019 | 67.50p | 69.90p | 67.50p | 67.50p | 2861 |
08/04/2019 | 67.50p | 69.90p | 66.00p | 67.50p | 7728 |
05/04/2019 | 67.50p | 69.00p | 67.50p | 67.50p | 7100 |
04/04/2019 | 71.00p | 74.50p | 65.00p | 67.50p | 27577 |
03/04/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
02/04/2019 | 71.00p | 73.00p | 71.00p | 71.00p | 4000 |
01/04/2019 | 71.00p | 72.00p | 71.00p | 71.00p | 1513 |
29/03/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 41000 |
28/03/2019 | 75.00p | 75.00p | 65.28p | 71.00p | 28211 |
27/03/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
26/03/2019 | 75.00p | 75.00p | 70.00p | 75.00p | 4300 |
25/03/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
22/03/2019 | 67.50p | 79.90p | 67.50p | 75.00p | 38566 |
21/03/2019 | 66.00p | 69.90p | 66.00p | 66.00p | 5999 |
20/03/2019 | 66.00p | 69.90p | 66.00p | 66.00p | 10573 |
19/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 862 |
18/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
15/03/2019 | 66.00p | 69.90p | 66.00p | 66.00p | 8926 |
14/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 7282 |
13/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
12/03/2019 | 65.00p | 66.00p | 65.00p | 66.00p | 0 |
11/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
08/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 4200 |
07/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
06/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
05/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
04/03/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
01/03/2019 | 66.00p | 67.50p | 66.00p | 66.00p | 0 |
28/02/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 90416 |
27/02/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
26/02/2019 | 66.50p | 67.50p | 66.00p | 67.50p | 2629 |
25/02/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
22/02/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
21/02/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
20/02/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
19/02/2019 | 66.00p | 66.50p | 66.00p | 66.50p | 0 |
18/02/2019 | 66.00p | 70.00p | 66.00p | 66.00p | 83 |
15/02/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
14/02/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
13/02/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
12/02/2019 | 67.00p | 67.00p | 66.00p | 66.00p | 0 |
11/02/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
08/02/2019 | 66.00p | 66.00p | 63.00p | 66.00p | 5700 |
07/02/2019 | 66.00p | 66.25p | 62.00p | 66.00p | 25258 |
06/02/2019 | 69.50p | 69.50p | 64.00p | 66.00p | 5000 |
05/02/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 550 |
04/02/2019 | 66.00p | 66.00p | 64.00p | 66.00p | 550 |
01/02/2019 | 66.00p | 66.00p | 64.00p | 66.00p | 2000 |
31/01/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
30/01/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
29/01/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
28/01/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
25/01/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
24/01/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
23/01/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
22/01/2019 | 66.00p | 70.00p | 66.00p | 66.00p | 700 |
21/01/2019 | 66.00p | 70.00p | 63.72p | 66.00p | 4215 |
18/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
17/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
16/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
15/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
14/01/2019 | 65.00p | 70.00p | 63.66p | 65.00p | 8642 |
11/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
10/01/2019 | 65.00p | 65.00p | 62.50p | 65.00p | 5000 |
09/01/2019 | 65.00p | 65.00p | 62.50p | 65.00p | 360 |
08/01/2019 | 65.00p | 65.00p | 62.50p | 65.00p | 1608 |
07/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
04/01/2019 | 65.00p | 65.00p | 62.10p | 65.00p | 2500 |
03/01/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
02/01/2019 | 65.00p | 65.00p | 61.25p | 65.00p | 10839 |
31/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
28/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
27/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
24/12/2018 | 65.00p | 65.00p | 64.00p | 65.00p | 0 |
21/12/2018 | 64.00p | 66.00p | 64.00p | 64.00p | 3653 |
20/12/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
19/12/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
18/12/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 10740 |
17/12/2018 | 64.00p | 64.00p | 60.50p | 64.00p | 9710 |
14/12/2018 | 64.00p | 66.00p | 63.70p | 64.00p | 10500 |
13/12/2018 | 64.00p | 64.00p | 63.52p | 64.00p | 6 |
12/12/2018 | 65.00p | 66.00p | 64.00p | 64.00p | 12000 |
11/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
10/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
07/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
06/12/2018 | 65.00p | 70.00p | 65.00p | 65.00p | 9300 |
05/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
04/12/2018 | 63.50p | 65.00p | 63.50p | 65.00p | 82 |
03/12/2018 | 70.00p | 70.00p | 63.50p | 63.50p | 5175 |
30/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
29/11/2018 | 70.00p | 70.00p | 65.20p | 70.00p | 2500 |
28/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
27/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
26/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
23/11/2018 | 70.00p | 71.75p | 70.00p | 70.00p | 6800 |
22/11/2018 | 70.00p | 70.00p | 65.00p | 70.00p | 5000 |
21/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
20/11/2018 | 70.00p | 70.00p | 65.00p | 70.00p | 2001 |
19/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
16/11/2018 | 70.00p | 70.00p | 68.00p | 70.00p | 7000 |
15/11/2018 | 70.00p | 70.00p | 68.00p | 70.00p | 618 |
14/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
13/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
12/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
09/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
08/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
07/11/2018 | 70.00p | 70.00p | 68.00p | 70.00p | 1390 |
06/11/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
05/11/2018 | 70.00p | 70.11p | 70.00p | 70.00p | 1346 |
*Close Price adjusted for both dividends and splits