Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
26/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
25/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
24/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 7500 |
23/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
22/01/2018 | 109.00p | 110.75p | 109.00p | 109.00p | 320 |
19/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
18/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
17/01/2018 | 109.00p | 109.00p | 107.80p | 109.00p | 5420 |
16/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
15/01/2018 | 109.00p | 110.75p | 107.80p | 109.00p | 2768 |
12/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
11/01/2018 | 109.00p | 110.75p | 109.00p | 109.00p | 480 |
10/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
09/01/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
08/01/2018 | 109.00p | 109.00p | 107.80p | 109.00p | 5000 |
05/01/2018 | 109.50p | 110.75p | 109.00p | 109.00p | 2768 |
04/01/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
03/01/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
02/01/2018 | 109.50p | 109.50p | 108.00p | 109.50p | 5000 |
29/12/2017 | 109.00p | 109.50p | 109.00p | 109.50p | 0 |
28/12/2017 | 109.00p | 110.75p | 109.00p | 109.00p | 5000 |
27/12/2017 | 109.00p | 109.00p | 107.55p | 109.00p | 440 |
22/12/2017 | 109.00p | 110.75p | 107.55p | 109.00p | 7830 |
21/12/2017 | 107.50p | 110.75p | 107.50p | 109.00p | 9254 |
20/12/2017 | 107.50p | 108.90p | 107.50p | 107.50p | 43 |
19/12/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
18/12/2017 | 108.00p | 108.00p | 106.38p | 107.50p | 6500 |
15/12/2017 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
14/12/2017 | 108.00p | 109.90p | 108.00p | 108.00p | 270 |
13/12/2017 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
12/12/2017 | 108.00p | 108.00p | 106.38p | 108.00p | 808 |
11/12/2017 | 108.00p | 108.00p | 107.25p | 108.00p | 6625 |
08/12/2017 | 108.00p | 108.00p | 106.38p | 108.00p | 1111 |
07/12/2017 | 108.00p | 109.90p | 108.00p | 108.00p | 419 |
06/12/2017 | 108.00p | 109.97p | 108.00p | 108.00p | 2500 |
05/12/2017 | 108.00p | 108.00p | 107.50p | 108.00p | 7500 |
04/12/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
01/12/2017 | 107.50p | 109.00p | 107.50p | 107.50p | 2500 |
30/11/2017 | 107.50p | 109.00p | 107.50p | 107.50p | 2500 |
29/11/2017 | 107.50p | 108.88p | 106.30p | 107.50p | 9832 |
28/11/2017 | 107.50p | 108.80p | 107.50p | 107.50p | 5000 |
27/11/2017 | 107.50p | 108.85p | 107.50p | 107.50p | 5012 |
24/11/2017 | 107.50p | 108.85p | 107.50p | 107.50p | 5000 |
23/11/2017 | 107.50p | 109.00p | 107.50p | 107.50p | 2500 |
22/11/2017 | 106.00p | 109.00p | 106.00p | 107.50p | 2500 |
21/11/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
20/11/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
17/11/2017 | 106.00p | 108.00p | 106.00p | 106.00p | 2151 |
16/11/2017 | 106.00p | 108.00p | 106.00p | 106.00p | 2500 |
15/11/2017 | 106.00p | 108.00p | 106.00p | 106.00p | 275 |
14/11/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
13/11/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
10/11/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
09/11/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
08/11/2017 | 106.00p | 106.00p | 105.03p | 106.00p | 20000 |
07/11/2017 | 106.00p | 106.00p | 105.03p | 106.00p | 1000 |
06/11/2017 | 106.00p | 108.00p | 106.00p | 106.00p | 49 |
03/11/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
02/11/2017 | 106.00p | 108.00p | 106.00p | 106.00p | 7000 |
01/11/2017 | 106.00p | 108.00p | 105.50p | 106.00p | 8500 |
31/10/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
30/10/2017 | 106.00p | 106.00p | 105.03p | 106.00p | 1800 |
27/10/2017 | 105.50p | 106.00p | 105.50p | 106.00p | 50000 |
26/10/2017 | 106.50p | 107.00p | 105.00p | 105.50p | 22029 |
25/10/2017 | 107.00p | 107.00p | 106.00p | 106.50p | 38741 |
24/10/2017 | 109.00p | 109.00p | 107.00p | 107.00p | 11000 |
23/10/2017 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
20/10/2017 | 110.00p | 110.00p | 108.00p | 109.00p | 950 |
19/10/2017 | 110.50p | 110.50p | 107.00p | 110.50p | 5055 |
18/10/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
17/10/2017 | 110.50p | 110.50p | 108.25p | 110.50p | 872 |
16/10/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
13/10/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
12/10/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
11/10/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
10/10/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 57600 |
09/10/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
06/10/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 47700 |
05/10/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
04/10/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
03/10/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
02/10/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
29/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
28/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 15239 |
27/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 1000 |
26/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
25/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
22/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
21/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 15000 |
20/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
19/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
18/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
15/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
14/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
13/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
12/09/2017 | 110.50p | 111.00p | 110.50p | 110.50p | 572 |
11/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
08/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
07/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
06/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
05/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 10552 |
04/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
01/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
31/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 11047 |
30/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 219 |
29/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
25/08/2017 | 110.50p | 111.00p | 110.50p | 110.50p | 52300 |
24/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
23/08/2017 | 110.50p | 111.00p | 110.50p | 110.50p | 56000 |
22/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 12500 |
21/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
18/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
17/08/2017 | 110.50p | 113.00p | 110.50p | 110.50p | 2650 |
16/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 1888 |
15/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
14/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
11/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
10/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
09/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 72500 |
08/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 5875 |
07/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
04/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
03/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
02/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
01/08/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
31/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 350 |
28/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
27/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 37557 |
26/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
25/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
24/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
21/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 19250 |
20/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
19/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 16500 |
18/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 5000 |
17/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 10000 |
14/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
13/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
12/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 11125 |
11/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 300 |
10/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
07/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
06/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
05/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
04/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 5420 |
03/07/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 15000 |
30/06/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 11000 |
29/06/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
28/06/2017 | 111.50p | 111.50p | 110.50p | 110.50p | 6471 |
27/06/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 40000 |
26/06/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 1825 |
23/06/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
22/06/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
21/06/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
20/06/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
19/06/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
16/06/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
15/06/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
14/06/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
13/06/2017 | 111.50p | 112.69p | 110.50p | 111.50p | 39130 |
12/06/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
09/06/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
08/06/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
07/06/2017 | 111.50p | 112.69p | 111.50p | 111.50p | 168 |
06/06/2017 | 111.50p | 112.70p | 111.50p | 111.50p | 6899 |
05/06/2017 | 111.50p | 112.45p | 111.50p | 111.50p | 10 |
02/06/2017 | 111.50p | 111.50p | 110.05p | 111.50p | 887 |
01/06/2017 | 110.50p | 111.50p | 110.05p | 111.50p | 11456 |
31/05/2017 | 111.50p | 112.45p | 110.00p | 111.50p | 13679 |
30/05/2017 | 111.50p | 111.50p | 110.05p | 111.50p | 1992 |
26/05/2017 | 111.50p | 111.50p | 110.05p | 111.50p | 13660 |
25/05/2017 | 111.50p | 112.45p | 110.00p | 111.50p | 9660 |
24/05/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
23/05/2017 | 111.50p | 111.50p | 110.05p | 111.50p | 2842 |
22/05/2017 | 111.50p | 111.50p | 110.05p | 111.50p | 21030 |
19/05/2017 | 111.50p | 111.50p | 110.05p | 111.50p | 73727 |
18/05/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
17/05/2017 | 111.50p | 112.45p | 110.05p | 111.50p | 10706 |
16/05/2017 | 111.50p | 111.50p | 110.05p | 111.50p | 13776 |
15/05/2017 | 111.50p | 111.50p | 110.00p | 111.50p | 45726 |
12/05/2017 | 111.50p | 111.50p | 110.00p | 111.50p | 24875 |
11/05/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
10/05/2017 | 111.50p | 112.70p | 110.05p | 111.50p | 2217 |
09/05/2017 | 111.50p | 111.50p | 110.05p | 111.50p | 2500 |
08/05/2017 | 111.50p | 112.70p | 111.50p | 111.50p | 887 |
05/05/2017 | 111.50p | 111.50p | 110.05p | 111.50p | 2293 |
04/05/2017 | 111.50p | 111.50p | 110.05p | 111.50p | 4726 |
03/05/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
02/05/2017 | 111.50p | 112.50p | 110.05p | 111.50p | 12956 |
28/04/2017 | 111.50p | 111.50p | 110.05p | 111.50p | 11150 |
27/04/2017 | 111.50p | 111.50p | 110.05p | 111.50p | 1841 |
26/04/2017 | 111.50p | 112.50p | 110.05p | 111.50p | 10000 |
25/04/2017 | 111.50p | 112.50p | 111.50p | 111.50p | 2200 |
24/04/2017 | 111.50p | 112.50p | 110.05p | 111.50p | 1681 |
21/04/2017 | 111.50p | 112.50p | 110.05p | 111.50p | 17900 |
20/04/2017 | 111.50p | 111.50p | 110.05p | 111.50p | 3000 |
19/04/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
18/04/2017 | 112.50p | 113.50p | 110.00p | 111.50p | 9558 |
13/04/2017 | 112.50p | 112.50p | 110.38p | 112.50p | 4601 |
*Close Price adjusted for both dividends and splits