Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 15000 |
02/06/2020 | 111.00p | 112.00p | 111.00p | 111.00p | 92 |
01/06/2020 | 111.00p | 111.75p | 111.00p | 111.00p | 42 |
29/05/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
28/05/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
27/05/2020 | 111.00p | 112.00p | 111.00p | 111.00p | 350 |
26/05/2020 | 111.00p | 111.00p | 110.65p | 111.00p | 2000 |
25/05/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
22/05/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
21/05/2020 | 111.00p | 111.00p | 110.65p | 111.00p | 2000 |
20/05/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
19/05/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
18/05/2020 | 110.00p | 112.00p | 110.00p | 111.00p | 130 |
15/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
14/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
13/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
12/05/2020 | 110.00p | 111.49p | 110.00p | 110.00p | 9000 |
11/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
08/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
07/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
06/05/2020 | 110.00p | 110.00p | 109.10p | 110.00p | 5065 |
05/05/2020 | 110.00p | 110.00p | 109.00p | 110.00p | 3750 |
04/05/2020 | 110.00p | 111.00p | 110.00p | 110.00p | 2700 |
01/05/2020 | 110.00p | 111.00p | 110.00p | 110.00p | 7100 |
30/04/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 20 |
29/04/2020 | 110.00p | 111.00p | 108.00p | 110.00p | 10891 |
28/04/2020 | 110.00p | 110.95p | 110.00p | 110.00p | 5000 |
27/04/2020 | 110.00p | 111.00p | 108.00p | 110.00p | 2500 |
24/04/2020 | 110.00p | 110.80p | 110.00p | 110.00p | 54000 |
23/04/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
22/04/2020 | 110.00p | 111.00p | 110.00p | 110.00p | 255 |
21/04/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
20/04/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 16250 |
17/04/2020 | 109.50p | 111.70p | 109.50p | 110.00p | 4000 |
16/04/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
15/04/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 6000 |
14/04/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 10000 |
13/04/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
10/04/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
09/04/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
08/04/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
07/04/2020 | 109.50p | 111.70p | 109.50p | 109.50p | 9834 |
06/04/2020 | 110.00p | 111.70p | 109.50p | 109.50p | 5000 |
03/04/2020 | 110.00p | 110.60p | 110.00p | 110.00p | 5000 |
02/04/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
01/04/2020 | 110.00p | 111.75p | 110.00p | 110.00p | 45 |
31/03/2020 | 110.00p | 112.00p | 110.00p | 110.00p | 4433 |
30/03/2020 | 110.00p | 112.00p | 110.00p | 110.00p | 897 |
27/03/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 5000 |
26/03/2020 | 109.50p | 111.75p | 108.00p | 110.00p | 8469 |
25/03/2020 | 108.50p | 109.50p | 108.00p | 109.50p | 30500 |
24/03/2020 | 110.00p | 111.50p | 108.00p | 108.50p | 15535 |
23/03/2020 | 111.50p | 111.50p | 110.00p | 110.00p | 5000 |
20/03/2020 | 110.50p | 111.50p | 110.50p | 111.50p | 2500 |
19/03/2020 | 114.00p | 114.00p | 108.00p | 110.50p | 36405 |
18/03/2020 | 120.50p | 120.50p | 114.00p | 114.00p | 4486 |
17/03/2020 | 122.00p | 122.00p | 118.00p | 120.50p | 9559 |
16/03/2020 | 123.00p | 123.00p | 120.00p | 122.00p | 253972 |
13/03/2020 | 123.00p | 124.00p | 123.00p | 123.00p | 7 |
12/03/2020 | 123.50p | 123.50p | 122.00p | 123.00p | 12500 |
11/03/2020 | 122.50p | 123.50p | 122.50p | 123.50p | 15000 |
10/03/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
09/03/2020 | 123.00p | 123.00p | 121.00p | 122.50p | 2500 |
06/03/2020 | 123.00p | 123.00p | 122.25p | 123.00p | 70000 |
05/03/2020 | 123.00p | 123.00p | 121.26p | 123.00p | 5000 |
04/03/2020 | 123.00p | 123.00p | 121.26p | 123.00p | 1917 |
03/03/2020 | 123.00p | 123.00p | 121.26p | 123.00p | 2800 |
02/03/2020 | 123.00p | 125.00p | 123.00p | 123.00p | 69 |
28/02/2020 | 123.00p | 125.00p | 121.00p | 123.00p | 6653 |
27/02/2020 | 124.50p | 124.50p | 123.00p | 124.50p | 4136 |
26/02/2020 | 124.50p | 125.85p | 123.00p | 124.50p | 176108 |
25/02/2020 | 124.50p | 124.50p | 123.25p | 124.50p | 1000 |
24/02/2020 | 124.50p | 124.50p | 123.25p | 124.50p | 2335 |
21/02/2020 | 124.50p | 125.50p | 124.50p | 124.50p | 5265 |
20/02/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
19/02/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 12000 |
18/02/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
17/02/2020 | 124.50p | 125.50p | 124.50p | 124.50p | 3955 |
14/02/2020 | 124.50p | 124.50p | 123.50p | 124.50p | 50000 |
13/02/2020 | 124.50p | 124.50p | 123.00p | 124.50p | 2500 |
12/02/2020 | 124.50p | 124.50p | 124.00p | 124.50p | 15000 |
11/02/2020 | 124.50p | 125.00p | 124.00p | 124.00p | 17575 |
10/02/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 12000 |
07/02/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 1300 |
06/02/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 7 |
05/02/2020 | 124.50p | 124.50p | 123.00p | 124.50p | 1269 |
04/02/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 1664 |
03/02/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
31/01/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 3972 |
30/01/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 123 |
29/01/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 3066 |
28/01/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
27/01/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 1000 |
24/01/2020 | 124.50p | 125.00p | 123.00p | 124.50p | 700261 |
23/01/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
22/01/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
21/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 1962 |
20/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 3944 |
17/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 4000 |
16/01/2020 | 124.50p | 124.50p | 124.50p | 124.50p | 10000 |
15/01/2020 | 124.50p | 125.00p | 124.50p | 124.50p | 2000 |
14/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 5269 |
13/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 361 |
10/01/2020 | 124.50p | 126.00p | 124.50p | 124.50p | 79 |
09/01/2020 | 124.00p | 125.00p | 124.00p | 124.50p | 2000 |
08/01/2020 | 124.00p | 124.00p | 124.00p | 124.00p | 413 |
07/01/2020 | 123.50p | 125.00p | 123.50p | 124.00p | 2558 |
06/01/2020 | 123.50p | 124.90p | 122.26p | 123.50p | 1307 |
03/01/2020 | 123.50p | 123.50p | 122.00p | 123.50p | 1200 |
02/01/2020 | 122.50p | 124.00p | 122.26p | 123.50p | 6141 |
01/01/2020 | 122.50p | 124.00p | 122.50p | 122.50p | 189 |
31/12/2019 | 122.50p | 124.00p | 122.50p | 122.50p | 189 |
30/12/2019 | 122.50p | 124.00p | 120.26p | 122.50p | 988 |
27/12/2019 | 122.50p | 123.00p | 122.50p | 122.50p | 15000 |
26/12/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
25/12/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
24/12/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
23/12/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
20/12/2019 | 120.50p | 122.75p | 120.10p | 122.50p | 9835 |
19/12/2019 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
18/12/2019 | 120.50p | 120.50p | 118.00p | 120.50p | 29000 |
17/12/2019 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
16/12/2019 | 120.50p | 120.50p | 118.10p | 120.50p | 3093 |
13/12/2019 | 119.00p | 120.50p | 119.00p | 120.50p | 10248 |
12/12/2019 | 118.50p | 120.00p | 117.00p | 118.50p | 70031 |
11/12/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
10/12/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
09/12/2019 | 118.50p | 118.50p | 117.26p | 118.50p | 1500 |
06/12/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
05/12/2019 | 118.50p | 118.50p | 117.26p | 118.50p | 2422 |
04/12/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
03/12/2019 | 118.50p | 120.00p | 118.00p | 118.50p | 6000 |
02/12/2019 | 118.50p | 118.50p | 117.15p | 118.50p | 20000 |
29/11/2019 | 117.50p | 119.00p | 117.50p | 118.50p | 12051 |
28/11/2019 | 117.50p | 119.89p | 117.50p | 117.50p | 4000 |
27/11/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
26/11/2019 | 117.50p | 119.89p | 117.50p | 117.50p | 5000 |
25/11/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 10000 |
22/11/2019 | 117.50p | 119.00p | 117.50p | 117.50p | 5000 |
21/11/2019 | 117.50p | 119.89p | 117.50p | 117.50p | 248 |
20/11/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
19/11/2019 | 117.50p | 118.00p | 115.75p | 117.50p | 5250 |
18/11/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 5000 |
15/11/2019 | 117.50p | 117.50p | 115.50p | 117.50p | 1000 |
14/11/2019 | 117.50p | 119.89p | 117.50p | 117.50p | 2068 |
13/11/2019 | 116.50p | 119.89p | 116.50p | 117.50p | 1261 |
12/11/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
11/11/2019 | 115.00p | 117.89p | 115.00p | 116.50p | 2750 |
08/11/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
07/11/2019 | 115.00p | 116.89p | 115.00p | 115.00p | 5000 |
06/11/2019 | 115.00p | 116.89p | 115.00p | 115.00p | 5000 |
05/11/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
04/11/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
01/11/2019 | 115.00p | 115.00p | 113.26p | 115.00p | 1250 |
31/10/2019 | 116.50p | 116.50p | 115.50p | 115.50p | 8250 |
30/10/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
29/10/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
28/10/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
25/10/2019 | 115.50p | 118.89p | 115.50p | 116.50p | 15331 |
24/10/2019 | 115.50p | 118.95p | 115.50p | 115.50p | 15569 |
23/10/2019 | 115.50p | 117.00p | 115.50p | 115.50p | 5000 |
22/10/2019 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
21/10/2019 | 115.50p | 115.50p | 115.50p | 115.50p | 10000 |
18/10/2019 | 115.00p | 116.20p | 115.00p | 115.50p | 10000 |
17/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
16/10/2019 | 114.50p | 116.50p | 114.50p | 115.00p | 10000 |
15/10/2019 | 114.50p | 116.25p | 114.50p | 114.50p | 5000 |
14/10/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
11/10/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
10/10/2019 | 115.00p | 116.00p | 114.50p | 114.50p | 5000 |
09/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
08/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
07/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 5000 |
04/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
03/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
02/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
01/10/2019 | 115.00p | 115.05p | 114.95p | 115.00p | 63630 |
30/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
27/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
26/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
25/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
24/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 12500 |
23/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 48000 |
20/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 17000 |
19/09/2019 | 115.00p | 116.40p | 115.00p | 115.00p | 1702 |
18/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
17/09/2019 | 115.00p | 115.00p | 113.55p | 115.00p | 150 |
16/09/2019 | 115.00p | 115.00p | 113.80p | 115.00p | 4250 |
13/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
12/09/2019 | 115.00p | 115.00p | 113.00p | 115.00p | 20000 |
11/09/2019 | 115.00p | 115.00p | 113.50p | 115.00p | 476 |
10/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
09/09/2019 | 115.00p | 116.00p | 115.00p | 115.00p | 1 |
06/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
05/09/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 475 |
04/09/2019 | 114.50p | 115.75p | 114.50p | 115.00p | 4500 |
03/09/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 6000 |
02/09/2019 | 114.50p | 114.75p | 114.50p | 114.50p | 37500 |
30/08/2019 | 114.50p | 114.75p | 114.50p | 114.50p | 22500 |
29/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
*Close Price adjusted for both dividends and splits