Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2019 | 135.00p | 135.00p | 120.00p | 132.50p | 14055 |
06/08/2019 | 135.00p | 135.00p | 130.00p | 135.00p | 4619 |
05/08/2019 | 137.50p | 138.25p | 131.00p | 135.00p | 9920 |
02/08/2019 | 135.00p | 144.00p | 131.50p | 137.50p | 642944 |
01/08/2019 | 135.00p | 138.00p | 130.00p | 135.00p | 72620 |
31/07/2019 | 135.00p | 139.90p | 130.50p | 135.00p | 2281 |
30/07/2019 | 135.00p | 135.00p | 130.50p | 135.00p | 70 |
29/07/2019 | 135.00p | 140.00p | 130.00p | 135.00p | 11391 |
26/07/2019 | 140.00p | 140.00p | 131.00p | 135.00p | 70 |
25/07/2019 | 135.00p | 140.00p | 130.00p | 135.00p | 15212 |
24/07/2019 | 135.00p | 139.90p | 130.00p | 135.00p | 11487 |
23/07/2019 | 137.50p | 142.00p | 130.00p | 135.00p | 11101 |
22/07/2019 | 137.50p | 137.50p | 130.00p | 137.50p | 440 |
19/07/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
18/07/2019 | 137.50p | 142.00p | 131.00p | 137.50p | 142450 |
17/07/2019 | 140.50p | 140.50p | 130.15p | 137.50p | 11288 |
16/07/2019 | 140.50p | 140.50p | 133.00p | 140.50p | 52 |
15/07/2019 | 140.50p | 141.00p | 133.00p | 140.50p | 1519 |
12/07/2019 | 140.50p | 145.00p | 133.00p | 140.50p | 26445 |
11/07/2019 | 140.50p | 142.00p | 133.15p | 140.50p | 3392 |
10/07/2019 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
09/07/2019 | 140.50p | 142.00p | 133.20p | 140.50p | 562 |
08/07/2019 | 140.50p | 140.50p | 135.00p | 140.50p | 1910 |
05/07/2019 | 140.50p | 140.50p | 133.20p | 140.50p | 5091 |
04/07/2019 | 140.50p | 140.50p | 133.20p | 140.50p | 2746 |
03/07/2019 | 140.50p | 145.00p | 134.50p | 140.50p | 1244 |
02/07/2019 | 140.50p | 145.00p | 133.20p | 140.50p | 720 |
01/07/2019 | 140.50p | 145.00p | 133.00p | 140.50p | 12856 |
28/06/2019 | 140.50p | 147.00p | 140.50p | 140.50p | 1819 |
27/06/2019 | 140.50p | 146.50p | 133.00p | 140.50p | 8122 |
26/06/2019 | 140.50p | 145.00p | 140.50p | 140.50p | 3026 |
25/06/2019 | 137.50p | 145.00p | 134.50p | 140.50p | 10248 |
24/06/2019 | 130.00p | 134.90p | 125.25p | 130.00p | 5093 |
21/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
20/06/2019 | 135.00p | 139.90p | 130.00p | 130.00p | 3394 |
19/06/2019 | 135.00p | 139.90p | 131.00p | 135.00p | 580 |
18/06/2019 | 135.00p | 137.50p | 133.60p | 135.00p | 5542 |
17/06/2019 | 135.00p | 135.00p | 133.60p | 135.00p | 1743 |
14/06/2019 | 132.50p | 135.00p | 132.50p | 135.00p | 0 |
13/06/2019 | 130.00p | 134.00p | 130.00p | 132.50p | 745 |
12/06/2019 | 130.00p | 130.00p | 125.00p | 130.00p | 69 |
11/06/2019 | 130.00p | 130.00p | 125.00p | 130.00p | 73 |
10/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
07/06/2019 | 130.00p | 130.00p | 125.50p | 130.00p | 66 |
06/06/2019 | 130.00p | 130.00p | 125.50p | 130.00p | 69 |
05/06/2019 | 130.00p | 130.00p | 126.00p | 130.00p | 6269 |
04/06/2019 | 130.00p | 130.00p | 125.00p | 130.00p | 472 |
03/06/2019 | 130.00p | 130.00p | 125.00p | 130.00p | 379 |
31/05/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 2690 |
30/05/2019 | 132.50p | 138.00p | 132.50p | 135.00p | 5640 |
29/05/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
28/05/2019 | 137.50p | 138.50p | 131.50p | 132.50p | 3758 |
24/05/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 7030 |
23/05/2019 | 135.00p | 142.75p | 135.00p | 137.50p | 10427 |
22/05/2019 | 137.50p | 139.95p | 131.00p | 135.00p | 7957 |
21/05/2019 | 135.00p | 138.00p | 131.00p | 137.50p | 13214 |
20/05/2019 | 135.00p | 138.00p | 131.00p | 135.00p | 5000 |
17/05/2019 | 137.50p | 139.00p | 135.00p | 135.00p | 6056 |
16/05/2019 | 135.00p | 138.00p | 135.00p | 137.50p | 3285 |
15/05/2019 | 135.00p | 139.00p | 131.00p | 135.00p | 8114 |
14/05/2019 | 135.00p | 140.00p | 130.00p | 135.00p | 5636 |
13/05/2019 | 132.50p | 139.50p | 125.00p | 135.00p | 17214 |
10/05/2019 | 125.00p | 130.00p | 125.00p | 130.00p | 459 |
09/05/2019 | 122.50p | 129.85p | 122.50p | 125.00p | 1754 |
08/05/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
07/05/2019 | 122.50p | 129.85p | 122.50p | 122.50p | 2885 |
03/05/2019 | 122.50p | 129.85p | 118.00p | 125.00p | 2976 |
02/05/2019 | 122.50p | 129.85p | 122.50p | 122.50p | 4535 |
01/05/2019 | 122.50p | 122.50p | 121.50p | 122.50p | 900 |
30/04/2019 | 125.00p | 129.00p | 122.50p | 122.50p | 3190 |
29/04/2019 | 117.50p | 125.00p | 117.50p | 125.00p | 5596 |
26/04/2019 | 117.50p | 124.10p | 117.50p | 120.00p | 5964 |
25/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
24/04/2019 | 117.50p | 117.50p | 116.00p | 117.50p | 1737 |
23/04/2019 | 115.00p | 117.50p | 113.00p | 117.50p | 1446 |
18/04/2019 | 115.00p | 124.00p | 115.00p | 115.00p | 596 |
17/04/2019 | 110.00p | 124.00p | 110.00p | 115.00p | 5350 |
16/04/2019 | 110.00p | 113.90p | 110.00p | 110.00p | 4389 |
15/04/2019 | 110.00p | 113.75p | 105.10p | 110.00p | 1715 |
12/04/2019 | 110.00p | 113.90p | 110.00p | 110.00p | 2758 |
11/04/2019 | 110.00p | 113.75p | 110.00p | 110.00p | 127 |
10/04/2019 | 110.00p | 113.75p | 110.00p | 110.00p | 979 |
09/04/2019 | 110.00p | 113.75p | 105.00p | 110.00p | 2154 |
08/04/2019 | 110.00p | 113.90p | 110.00p | 110.00p | 59057 |
05/04/2019 | 110.00p | 113.90p | 110.00p | 110.00p | 7168 |
04/04/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 6800 |
03/04/2019 | 110.00p | 110.00p | 106.00p | 110.00p | 730 |
02/04/2019 | 110.00p | 113.75p | 105.50p | 110.00p | 894 |
01/04/2019 | 110.00p | 113.75p | 110.00p | 110.00p | 6 |
29/03/2019 | 110.00p | 113.90p | 105.50p | 110.00p | 4296 |
28/03/2019 | 107.50p | 109.00p | 107.50p | 107.50p | 34692 |
27/03/2019 | 105.00p | 105.00p | 102.50p | 102.50p | 400 |
26/03/2019 | 102.50p | 107.00p | 102.50p | 102.50p | 1426 |
25/03/2019 | 105.00p | 108.00p | 95.35p | 102.50p | 3580 |
22/03/2019 | 105.00p | 107.00p | 95.00p | 102.50p | 3101 |
21/03/2019 | 105.00p | 105.00p | 102.50p | 102.50p | 15000 |
20/03/2019 | 102.50p | 104.00p | 102.50p | 102.50p | 1682 |
19/03/2019 | 102.50p | 104.00p | 95.00p | 102.50p | 5486 |
18/03/2019 | 105.00p | 105.00p | 95.00p | 102.50p | 8742 |
15/03/2019 | 105.00p | 105.00p | 101.00p | 105.00p | 1000 |
14/03/2019 | 108.50p | 110.00p | 100.10p | 105.00p | 9031 |
13/03/2019 | 107.50p | 110.00p | 107.50p | 107.50p | 1439 |
12/03/2019 | 107.50p | 110.02p | 100.90p | 107.50p | 3104 |
11/03/2019 | 115.00p | 115.00p | 100.25p | 107.50p | 20008 |
08/03/2019 | 107.50p | 115.00p | 106.75p | 115.00p | 73830 |
07/03/2019 | 107.50p | 110.00p | 107.00p | 107.50p | 24004 |
06/03/2019 | 105.00p | 106.00p | 105.00p | 105.00p | 7600 |
05/03/2019 | 107.50p | 107.50p | 101.00p | 102.50p | 2060 |
04/03/2019 | 107.50p | 107.50p | 100.00p | 105.00p | 860 |
01/03/2019 | 105.00p | 107.20p | 105.00p | 105.00p | 1363 |
28/02/2019 | 107.50p | 107.50p | 100.00p | 105.00p | 1604 |
27/02/2019 | 110.00p | 110.00p | 105.00p | 105.00p | 103116 |
26/02/2019 | 110.00p | 110.00p | 106.00p | 110.00p | 1000 |
25/02/2019 | 100.00p | 100.00p | 95.00p | 100.00p | 731 |
22/02/2019 | 100.00p | 104.90p | 100.00p | 100.00p | 2330 |
21/02/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
20/02/2019 | 100.00p | 104.00p | 95.00p | 100.00p | 960 |
19/02/2019 | 100.00p | 104.90p | 100.00p | 100.00p | 510 |
18/02/2019 | 97.50p | 104.90p | 97.50p | 100.00p | 2475 |
15/02/2019 | 102.50p | 108.00p | 95.15p | 100.00p | 4350 |
14/02/2019 | 105.00p | 110.00p | 102.50p | 102.50p | 1317 |
13/02/2019 | 105.00p | 109.00p | 105.00p | 105.00p | 913 |
12/02/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
11/02/2019 | 102.00p | 110.00p | 95.15p | 105.00p | 11974 |
08/02/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
07/02/2019 | 101.00p | 102.00p | 94.80p | 102.00p | 7305 |
06/02/2019 | 100.00p | 102.00p | 97.00p | 101.00p | 1230 |
05/02/2019 | 90.00p | 104.80p | 90.00p | 103.50p | 27469 |
04/02/2019 | 80.00p | 87.50p | 80.00p | 87.50p | 1313310 |
01/02/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 23835 |
31/01/2019 | 80.00p | 84.90p | 76.55p | 80.00p | 7055 |
30/01/2019 | 80.00p | 84.75p | 76.55p | 80.00p | 3900 |
29/01/2019 | 80.00p | 84.90p | 76.55p | 80.00p | 2362 |
28/01/2019 | 80.00p | 84.50p | 80.00p | 80.00p | 2366 |
25/01/2019 | 80.00p | 84.50p | 80.00p | 80.00p | 2489 |
24/01/2019 | 82.50p | 84.90p | 76.00p | 80.00p | 9751 |
23/01/2019 | 82.50p | 85.00p | 82.50p | 82.50p | 1150 |
22/01/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
21/01/2019 | 82.50p | 82.50p | 76.00p | 82.50p | 1879 |
18/01/2019 | 82.50p | 85.00p | 80.00p | 82.50p | 2574 |
17/01/2019 | 82.50p | 82.50p | 80.00p | 82.50p | 1000 |
16/01/2019 | 82.50p | 85.00p | 82.50p | 82.50p | 174 |
15/01/2019 | 82.50p | 85.00p | 82.50p | 82.50p | 1162 |
14/01/2019 | 85.00p | 85.00p | 82.50p | 82.50p | 150000 |
11/01/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 40 |
10/01/2019 | 85.00p | 85.00p | 78.55p | 85.00p | 2604 |
09/01/2019 | 85.00p | 85.00p | 78.55p | 85.00p | 6654 |
08/01/2019 | 85.00p | 85.00p | 78.50p | 85.00p | 3553 |
07/01/2019 | 85.00p | 94.00p | 78.50p | 85.00p | 1092 |
04/01/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 3523 |
03/01/2019 | 85.00p | 85.00p | 78.50p | 85.00p | 3012 |
02/01/2019 | 87.50p | 87.50p | 81.00p | 85.00p | 1792 |
31/12/2018 | 87.50p | 89.00p | 82.00p | 87.50p | 6164 |
28/12/2018 | 87.50p | 87.50p | 80.00p | 87.50p | 3600 |
27/12/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
24/12/2018 | 87.50p | 90.00p | 80.00p | 87.50p | 6321 |
21/12/2018 | 87.50p | 87.50p | 80.00p | 87.50p | 26250 |
20/12/2018 | 87.50p | 87.50p | 80.00p | 87.50p | 8928 |
19/12/2018 | 87.50p | 87.50p | 80.00p | 87.50p | 3768 |
18/12/2018 | 90.00p | 90.00p | 80.00p | 87.50p | 8547 |
17/12/2018 | 90.00p | 90.00p | 80.00p | 90.00p | 3360 |
14/12/2018 | 90.00p | 95.00p | 80.00p | 90.00p | 3292 |
13/12/2018 | 87.50p | 90.00p | 80.70p | 90.00p | 7530 |
12/12/2018 | 87.50p | 88.00p | 80.00p | 87.50p | 9602 |
11/12/2018 | 87.50p | 87.50p | 80.00p | 87.50p | 3451 |
10/12/2018 | 92.50p | 92.50p | 80.90p | 87.50p | 12133 |
07/12/2018 | 97.50p | 97.50p | 85.00p | 92.50p | 6345 |
06/12/2018 | 97.50p | 97.50p | 90.00p | 95.00p | 767 |
05/12/2018 | 96.50p | 96.50p | 88.00p | 95.00p | 8228 |
04/12/2018 | 105.00p | 105.00p | 80.20p | 96.50p | 62598 |
03/12/2018 | 127.50p | 127.50p | 125.00p | 127.50p | 1320 |
30/11/2018 | 127.50p | 127.50p | 125.25p | 127.50p | 582 |
29/11/2018 | 128.00p | 128.40p | 126.00p | 127.50p | 2224 |
28/11/2018 | 127.50p | 128.00p | 125.00p | 128.00p | 4480 |
27/11/2018 | 129.00p | 129.20p | 127.50p | 127.50p | 9432 |
26/11/2018 | 125.00p | 127.00p | 120.00p | 127.00p | 10051 |
23/11/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 54 |
22/11/2018 | 125.00p | 126.50p | 120.00p | 125.00p | 2942 |
21/11/2018 | 127.50p | 127.50p | 120.00p | 125.00p | 2945 |
20/11/2018 | 127.50p | 130.00p | 120.00p | 127.50p | 5519 |
19/11/2018 | 130.00p | 130.00p | 120.00p | 127.50p | 11354 |
16/11/2018 | 130.00p | 130.00p | 125.00p | 130.00p | 49 |
15/11/2018 | 130.00p | 130.00p | 125.00p | 130.00p | 53 |
14/11/2018 | 130.00p | 130.00p | 125.00p | 130.00p | 1582 |
13/11/2018 | 130.00p | 130.00p | 125.00p | 130.00p | 57 |
12/11/2018 | 130.00p | 130.00p | 125.00p | 130.00p | 3038 |
09/11/2018 | 132.50p | 132.50p | 130.00p | 130.00p | 2987 |
08/11/2018 | 132.50p | 132.50p | 130.00p | 132.50p | 580 |
07/11/2018 | 132.50p | 132.50p | 130.00p | 132.50p | 176 |
06/11/2018 | 132.50p | 132.50p | 130.00p | 132.50p | 206 |
05/11/2018 | 132.50p | 132.50p | 130.00p | 132.50p | 2146 |
02/11/2018 | 135.00p | 135.00p | 130.00p | 132.50p | 2981 |
01/11/2018 | 137.50p | 138.50p | 130.00p | 137.50p | 14470 |
31/10/2018 | 137.50p | 138.00p | 130.00p | 137.50p | 3691 |
30/10/2018 | 145.00p | 145.00p | 130.00p | 137.50p | 14903 |
29/10/2018 | 145.00p | 145.00p | 140.00p | 145.00p | 374 |
26/10/2018 | 150.00p | 150.00p | 145.00p | 145.00p | 2169 |
25/10/2018 | 147.50p | 149.00p | 145.00p | 147.50p | 3423 |
24/10/2018 | 150.00p | 150.00p | 145.00p | 150.00p | 8111 |
23/10/2018 | 150.00p | 150.50p | 145.00p | 150.00p | 1091 |
*Close Price adjusted for both dividends and splits