Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
16/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 10000 |
15/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
14/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
13/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
12/08/2019 | 114.50p | 114.50p | 112.55p | 114.50p | 161 |
09/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
08/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
07/08/2019 | 114.50p | 114.50p | 112.55p | 114.50p | 4750 |
06/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
05/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
02/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
01/08/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
31/07/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
30/07/2019 | 114.50p | 114.50p | 112.50p | 114.50p | 3300 |
29/07/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
26/07/2019 | 114.00p | 114.50p | 114.00p | 114.50p | 10000 |
25/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
24/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
23/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
22/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
19/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
18/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
17/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
16/07/2019 | 114.00p | 115.95p | 114.00p | 114.00p | 2500 |
15/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
12/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
11/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
10/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
09/07/2019 | 114.00p | 114.00p | 113.01p | 114.00p | 2447 |
08/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
05/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
04/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
03/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
02/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
01/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
28/06/2019 | 114.00p | 115.95p | 114.00p | 114.00p | 4300 |
27/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
26/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
25/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
24/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
21/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
20/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
19/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
18/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
17/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
14/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
13/06/2019 | 114.00p | 115.95p | 112.00p | 114.00p | 5381 |
12/06/2019 | 114.00p | 115.95p | 114.00p | 114.00p | 162 |
11/06/2019 | 114.00p | 114.05p | 113.95p | 114.00p | 43500 |
10/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
07/06/2019 | 114.00p | 114.00p | 113.01p | 114.00p | 3890 |
06/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
05/06/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
04/06/2019 | 114.00p | 115.95p | 114.00p | 114.00p | 83 |
03/06/2019 | 114.00p | 115.95p | 114.00p | 114.00p | 58 |
31/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
30/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
29/05/2019 | 114.00p | 114.00p | 113.01p | 114.00p | 879 |
28/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
24/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
23/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
22/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
21/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 5000 |
20/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
17/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
16/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
15/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
14/05/2019 | 114.00p | 114.00p | 113.01p | 114.00p | 1000 |
13/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
10/05/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
09/05/2019 | 114.00p | 115.95p | 114.00p | 114.00p | 5000 |
08/05/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
07/05/2019 | 114.50p | 117.00p | 114.50p | 114.50p | 5000 |
03/05/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
02/05/2019 | 114.50p | 114.50p | 113.00p | 114.50p | 353 |
01/05/2019 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
30/04/2019 | 113.00p | 117.00p | 113.00p | 114.50p | 7587 |
29/04/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
26/04/2019 | 113.00p | 115.00p | 113.00p | 113.00p | 0 |
25/04/2019 | 113.00p | 115.00p | 113.00p | 115.00p | 16087 |
24/04/2019 | 113.00p | 114.80p | 113.00p | 113.00p | 11000 |
23/04/2019 | 112.50p | 114.90p | 110.00p | 112.00p | 32569 |
18/04/2019 | 112.50p | 112.50p | 112.00p | 112.50p | 15000 |
17/04/2019 | 112.50p | 112.50p | 111.00p | 112.50p | 2500 |
16/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
15/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
12/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
11/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
10/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
09/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
08/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
05/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 9000 |
04/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
03/04/2019 | 112.50p | 112.50p | 110.00p | 112.50p | 3325 |
02/04/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
01/04/2019 | 112.50p | 112.50p | 111.00p | 112.50p | 4500 |
29/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
28/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
27/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
26/03/2019 | 112.50p | 114.25p | 111.00p | 112.50p | 2981 |
25/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
22/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
21/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
20/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
19/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
18/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
15/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
14/03/2019 | 112.50p | 112.50p | 111.00p | 112.50p | 4890 |
13/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
12/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
11/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 300 |
08/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
07/03/2019 | 112.50p | 114.25p | 112.50p | 112.50p | 1000 |
06/03/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
05/03/2019 | 111.50p | 113.00p | 111.50p | 112.50p | 5000 |
04/03/2019 | 111.50p | 111.50p | 111.50p | 111.50p | 95000 |
01/03/2019 | 111.50p | 111.50p | 111.50p | 111.50p | 15000 |
28/02/2019 | 111.50p | 113.00p | 111.50p | 111.50p | 2654 |
27/02/2019 | 111.50p | 111.50p | 110.55p | 111.50p | 4141 |
26/02/2019 | 112.50p | 112.50p | 111.50p | 111.50p | 10000 |
25/02/2019 | 113.50p | 113.50p | 112.50p | 112.50p | 10000 |
22/02/2019 | 111.00p | 113.50p | 111.00p | 113.50p | 9897 |
21/02/2019 | 109.50p | 111.00p | 109.50p | 111.00p | 9000 |
20/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 10000 |
19/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
18/02/2019 | 109.50p | 111.00p | 109.50p | 109.50p | 7760 |
15/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
14/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 12500 |
13/02/2019 | 109.50p | 109.50p | 108.50p | 109.50p | 350 |
12/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
11/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
08/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
07/02/2019 | 109.50p | 111.00p | 109.50p | 109.50p | 4250 |
06/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
05/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
04/02/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
01/02/2019 | 109.50p | 112.00p | 109.50p | 109.50p | 5000 |
31/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
30/01/2019 | 109.50p | 111.95p | 109.50p | 109.50p | 2000 |
29/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
28/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
25/01/2019 | 109.50p | 111.75p | 109.50p | 109.50p | 1000 |
24/01/2019 | 109.50p | 111.75p | 109.50p | 109.50p | 5331 |
23/01/2019 | 109.50p | 109.50p | 108.00p | 109.50p | 41150 |
22/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
21/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
18/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
17/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
16/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
15/01/2019 | 109.50p | 109.50p | 108.00p | 109.50p | 4000 |
14/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
11/01/2019 | 109.50p | 111.75p | 109.50p | 109.50p | 523 |
10/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
09/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
08/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
07/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
04/01/2019 | 109.50p | 111.75p | 109.50p | 109.50p | 141 |
03/01/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
02/01/2019 | 109.50p | 111.75p | 109.50p | 109.50p | 249 |
31/12/2018 | 109.50p | 111.75p | 109.50p | 109.50p | 323 |
28/12/2018 | 109.50p | 111.75p | 109.50p | 109.50p | 44 |
27/12/2018 | 109.50p | 111.75p | 108.00p | 109.50p | 2162 |
24/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
21/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
20/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
19/12/2018 | 109.50p | 111.75p | 109.50p | 109.50p | 4000 |
18/12/2018 | 109.50p | 111.75p | 109.50p | 109.50p | 439 |
17/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
14/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
13/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
12/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 6950 |
11/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
10/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
07/12/2018 | 109.50p | 109.50p | 108.00p | 109.50p | 225 |
06/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 10000 |
05/12/2018 | 109.50p | 109.50p | 108.00p | 109.50p | 2500 |
04/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
03/12/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 6975 |
30/11/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
29/11/2018 | 108.50p | 109.50p | 108.50p | 109.50p | 0 |
28/11/2018 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
27/11/2018 | 108.50p | 108.50p | 108.00p | 108.50p | 2500 |
26/11/2018 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
23/11/2018 | 108.50p | 109.75p | 108.50p | 108.50p | 2000 |
22/11/2018 | 108.50p | 109.50p | 108.50p | 108.50p | 10000 |
21/11/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
20/11/2018 | 109.50p | 111.80p | 109.50p | 109.50p | 905 |
19/11/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
16/11/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
15/11/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
14/11/2018 | 107.50p | 110.00p | 107.50p | 109.50p | 5000 |
13/11/2018 | 110.00p | 110.00p | 107.50p | 107.50p | 0 |
12/11/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
09/11/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
08/11/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
07/11/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
06/11/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
05/11/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
02/11/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
*Close Price adjusted for both dividends and splits