Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
30/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
29/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
26/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
25/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 1000 |
24/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 1000 |
23/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 2000 |
22/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 695 |
19/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
18/07/2019 | 357.50p | 357.50p | 355.00p | 357.50p | 60 |
17/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 1451 |
16/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
15/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 2234 |
12/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 8067 |
11/07/2019 | 362.50p | 362.50p | 350.00p | 357.50p | 400 |
10/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
09/07/2019 | 362.50p | 362.50p | 350.00p | 357.50p | 500 |
08/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
05/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
04/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 654 |
03/07/2019 | 357.50p | 360.00p | 350.00p | 357.50p | 4449 |
02/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
01/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 500 |
28/06/2019 | 362.50p | 362.50p | 357.50p | 357.50p | 0 |
27/06/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
26/06/2019 | 362.50p | 362.50p | 350.00p | 357.50p | 523 |
25/06/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
24/06/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
21/06/2019 | 362.50p | 362.50p | 350.00p | 362.50p | 1422 |
20/06/2019 | 362.50p | 362.50p | 353.50p | 362.50p | 480 |
19/06/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
18/06/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
17/06/2019 | 362.50p | 362.50p | 350.00p | 362.50p | 2800 |
14/06/2019 | 362.50p | 362.50p | 350.00p | 362.50p | 2041 |
13/06/2019 | 362.50p | 362.50p | 346.00p | 362.50p | 486 |
12/06/2019 | 362.50p | 362.50p | 350.00p | 362.50p | 348 |
11/06/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
10/06/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
07/06/2019 | 362.50p | 362.50p | 350.50p | 362.50p | 2486 |
06/06/2019 | 362.50p | 367.50p | 362.50p | 362.50p | 1086 |
05/06/2019 | 362.50p | 362.50p | 350.50p | 362.50p | 250 |
04/06/2019 | 362.50p | 362.50p | 352.50p | 362.50p | 305 |
03/06/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
31/05/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
30/05/2019 | 362.50p | 372.50p | 350.00p | 362.50p | 5841 |
29/05/2019 | 362.50p | 365.00p | 350.00p | 362.50p | 375 |
28/05/2019 | 356.25p | 357.50p | 350.00p | 356.25p | 1274 |
24/05/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
23/05/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
22/05/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
21/05/2019 | 356.25p | 358.00p | 350.00p | 356.25p | 1379 |
20/05/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
17/05/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
16/05/2019 | 356.25p | 358.13p | 356.25p | 356.25p | 137 |
15/05/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
14/05/2019 | 356.25p | 356.25p | 350.00p | 356.25p | 300 |
13/05/2019 | 362.50p | 362.50p | 356.25p | 356.25p | 0 |
10/05/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
09/05/2019 | 362.50p | 362.50p | 357.25p | 362.50p | 371 |
08/05/2019 | 362.50p | 362.50p | 345.00p | 362.50p | 3898 |
07/05/2019 | 357.50p | 362.50p | 357.50p | 362.50p | 0 |
03/05/2019 | 357.50p | 360.00p | 350.00p | 357.50p | 644 |
02/05/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 295 |
01/05/2019 | 357.50p | 357.50p | 340.00p | 357.50p | 1759 |
30/04/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 105 |
29/04/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
26/04/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
25/04/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 400 |
24/04/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 1246 |
23/04/2019 | 357.50p | 360.00p | 357.50p | 357.50p | 1246 |
18/04/2019 | 360.00p | 360.00p | 350.00p | 357.50p | 1842 |
17/04/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
16/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 133 |
15/04/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
12/04/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
11/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 643 |
10/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 2332 |
09/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 60 |
08/04/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
05/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 1280 |
04/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 1000 |
03/04/2019 | 360.00p | 360.00p | 335.50p | 351.25p | 3066 |
02/04/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
01/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 7684 |
29/03/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 200 |
28/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
27/03/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 1070 |
26/03/2019 | 360.00p | 360.00p | 350.40p | 360.00p | 40 |
25/03/2019 | 360.00p | 365.99p | 360.00p | 360.00p | 109 |
22/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
21/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
20/03/2019 | 360.00p | 360.00p | 350.40p | 360.00p | 40 |
19/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
18/03/2019 | 360.00p | 360.00p | 351.00p | 360.00p | 500 |
15/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
14/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
13/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
12/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 10000 |
11/03/2019 | 360.00p | 370.00p | 360.00p | 360.00p | 1551 |
08/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
07/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 2000 |
06/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
05/03/2019 | 360.00p | 360.00p | 350.20p | 360.00p | 120 |
04/03/2019 | 360.00p | 360.00p | 350.20p | 360.00p | 909 |
01/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
28/02/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
27/02/2019 | 360.00p | 364.00p | 360.00p | 360.00p | 2000 |
26/02/2019 | 360.00p | 362.50p | 350.00p | 360.00p | 1592 |
25/02/2019 | 360.00p | 363.50p | 350.20p | 360.00p | 1800 |
22/02/2019 | 360.00p | 362.50p | 360.00p | 360.00p | 8 |
21/02/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
20/02/2019 | 360.00p | 364.00p | 350.20p | 360.00p | 873 |
19/02/2019 | 360.00p | 365.00p | 351.00p | 360.00p | 945 |
18/02/2019 | 385.00p | 389.00p | 350.00p | 360.00p | 6974 |
15/02/2019 | 385.00p | 389.80p | 375.00p | 385.00p | 1200 |
14/02/2019 | 387.50p | 389.80p | 375.00p | 385.00p | 2105 |
13/02/2019 | 393.75p | 397.00p | 351.43p | 387.50p | 16424 |
12/02/2019 | 381.25p | 412.50p | 377.50p | 393.75p | 3593 |
11/02/2019 | 357.50p | 381.25p | 357.50p | 381.25p | 1634 |
08/02/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
07/02/2019 | 357.50p | 360.00p | 357.50p | 357.50p | 1100 |
06/02/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
05/02/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
04/02/2019 | 362.50p | 365.00p | 350.00p | 357.50p | 5979 |
01/02/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
31/01/2019 | 362.50p | 365.00p | 356.50p | 362.50p | 1831 |
30/01/2019 | 362.50p | 362.50p | 352.50p | 362.50p | 644 |
29/01/2019 | 352.50p | 362.50p | 352.50p | 362.50p | 441 |
28/01/2019 | 352.50p | 355.00p | 350.25p | 352.50p | 3268 |
25/01/2019 | 352.50p | 352.50p | 350.05p | 352.50p | 4812 |
24/01/2019 | 350.00p | 353.75p | 350.00p | 352.50p | 216 |
23/01/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
22/01/2019 | 352.50p | 353.75p | 350.15p | 352.50p | 2708 |
21/01/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
18/01/2019 | 352.50p | 352.50p | 350.15p | 352.50p | 1812 |
17/01/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
16/01/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 2829 |
15/01/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 5000 |
14/01/2019 | 352.50p | 352.50p | 350.00p | 352.50p | 284 |
11/01/2019 | 352.50p | 352.50p | 350.00p | 352.50p | 344 |
10/01/2019 | 355.00p | 355.00p | 350.00p | 352.50p | 1577 |
09/01/2019 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
08/01/2019 | 355.00p | 355.00p | 350.00p | 355.00p | 140 |
07/01/2019 | 355.00p | 355.00p | 350.00p | 355.00p | 500 |
04/01/2019 | 355.00p | 359.00p | 355.00p | 355.00p | 12 |
03/01/2019 | 355.00p | 355.00p | 350.00p | 355.00p | 433 |
02/01/2019 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
31/12/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
28/12/2018 | 355.00p | 355.00p | 350.00p | 355.00p | 2641 |
27/12/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
24/12/2018 | 355.00p | 359.00p | 355.00p | 355.00p | 300 |
21/12/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
20/12/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
19/12/2018 | 355.00p | 355.00p | 350.00p | 355.00p | 1000 |
18/12/2018 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
17/12/2018 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
14/12/2018 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
13/12/2018 | 368.75p | 368.75p | 352.50p | 352.50p | 1600 |
12/12/2018 | 368.75p | 370.00p | 362.50p | 368.75p | 1160 |
11/12/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 1900 |
10/12/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 600 |
07/12/2018 | 368.75p | 368.75p | 367.50p | 368.75p | 1500 |
06/12/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
05/12/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
04/12/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
03/12/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
30/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
29/11/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 5620 |
28/11/2018 | 375.00p | 375.00p | 362.50p | 368.75p | 1400 |
27/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
26/11/2018 | 375.00p | 385.00p | 375.00p | 375.00p | 858 |
23/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
22/11/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 1000 |
21/11/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 84 |
20/11/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 719 |
19/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
16/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
15/11/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 1722 |
14/11/2018 | 368.75p | 368.75p | 366.00p | 368.75p | 688 |
13/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
12/11/2018 | 368.75p | 374.37p | 368.75p | 368.75p | 1000 |
09/11/2018 | 368.75p | 374.37p | 364.50p | 368.75p | 4354 |
08/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 3000 |
07/11/2018 | 368.75p | 368.75p | 366.50p | 368.75p | 2320 |
06/11/2018 | 368.75p | 374.37p | 368.75p | 368.75p | 140 |
05/11/2018 | 381.25p | 386.88p | 375.00p | 375.00p | 756 |
02/11/2018 | 381.25p | 381.25p | 381.25p | 381.25p | 0 |
01/11/2018 | 381.25p | 381.25p | 381.25p | 381.25p | 0 |
31/10/2018 | 406.25p | 406.25p | 375.00p | 381.25p | 1538 |
30/10/2018 | 387.50p | 393.75p | 387.50p | 393.75p | 500 |
29/10/2018 | 368.75p | 370.00p | 368.75p | 368.75p | 70 |
26/10/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 323 |
25/10/2018 | 368.75p | 370.00p | 362.50p | 368.75p | 1820 |
24/10/2018 | 368.75p | 374.00p | 362.50p | 368.75p | 3114 |
23/10/2018 | 368.75p | 375.00p | 362.50p | 368.75p | 3103 |
22/10/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 1700 |
19/10/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
18/10/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
17/10/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 2215 |
16/10/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 2249 |
*Close Price adjusted for both dividends and splits