Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2019 | 75.00p | 75.00p | 72.50p | 72.50p | 2006 |
09/08/2019 | 75.50p | 75.50p | 75.00p | 75.00p | 0 |
08/08/2019 | 76.00p | 76.00p | 73.01p | 75.50p | 7442 |
07/08/2019 | 77.50p | 77.50p | 75.00p | 76.00p | 5068 |
06/08/2019 | 78.00p | 78.00p | 76.01p | 78.00p | 450 |
05/08/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
02/08/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
01/08/2019 | 78.00p | 78.00p | 76.01p | 78.00p | 704 |
31/07/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
30/07/2019 | 77.00p | 78.36p | 77.00p | 78.00p | 2607 |
29/07/2019 | 77.00p | 77.00p | 76.01p | 77.00p | 345 |
26/07/2019 | 78.00p | 78.00p | 77.00p | 77.00p | 2000 |
25/07/2019 | 79.00p | 80.00p | 76.00p | 78.00p | 8000 |
24/07/2019 | 79.00p | 79.00p | 76.01p | 79.00p | 740 |
23/07/2019 | 80.50p | 80.50p | 78.00p | 79.00p | 5000 |
22/07/2019 | 80.50p | 80.50p | 78.03p | 80.50p | 800 |
19/07/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
18/07/2019 | 80.50p | 80.50p | 78.01p | 80.50p | 2000 |
17/07/2019 | 81.50p | 81.50p | 78.01p | 80.50p | 7000 |
16/07/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
15/07/2019 | 81.50p | 81.50p | 80.03p | 81.50p | 483 |
12/07/2019 | 81.50p | 81.50p | 80.03p | 81.50p | 559 |
11/07/2019 | 81.50p | 82.00p | 81.50p | 81.50p | 2000 |
10/07/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
09/07/2019 | 81.50p | 81.50p | 80.03p | 81.50p | 446 |
08/07/2019 | 81.50p | 82.00p | 80.00p | 81.50p | 9478 |
05/07/2019 | 81.00p | 82.70p | 80.30p | 81.50p | 8598 |
04/07/2019 | 81.00p | 81.00p | 80.01p | 81.00p | 238 |
03/07/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
02/07/2019 | 82.50p | 82.50p | 80.01p | 81.00p | 840 |
01/07/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
28/06/2019 | 81.50p | 81.50p | 80.10p | 81.50p | 3600 |
27/06/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
26/06/2019 | 81.50p | 81.50p | 80.55p | 81.50p | 6348 |
25/06/2019 | 81.50p | 81.50p | 80.99p | 81.50p | 8107 |
24/06/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 10000 |
21/06/2019 | 81.00p | 83.00p | 80.00p | 81.50p | 5628 |
20/06/2019 | 81.00p | 81.00p | 80.52p | 81.00p | 2000 |
19/06/2019 | 81.00p | 81.70p | 80.00p | 81.00p | 25900 |
18/06/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
17/06/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
14/06/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 25000 |
13/06/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 4166 |
12/06/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1230 |
11/06/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2543 |
10/06/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 798 |
07/06/2019 | 81.00p | 81.70p | 80.00p | 81.00p | 4559 |
06/06/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 4296 |
05/06/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 33231 |
04/06/2019 | 81.00p | 81.70p | 80.00p | 81.00p | 5025 |
03/06/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
31/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 4966 |
30/05/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
29/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 7000 |
28/05/2019 | 81.00p | 81.00p | 80.01p | 81.00p | 1219 |
24/05/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
23/05/2019 | 81.50p | 81.50p | 80.00p | 81.00p | 5600 |
22/05/2019 | 81.00p | 81.00p | 80.01p | 81.00p | 4114 |
21/05/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
20/05/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
17/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 16628 |
16/05/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
15/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 5000 |
14/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3931 |
13/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 105500 |
10/05/2019 | 81.00p | 81.00p | 80.01p | 81.00p | 1447 |
09/05/2019 | 81.00p | 81.00p | 80.01p | 81.00p | 500 |
08/05/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
07/05/2019 | 81.00p | 81.00p | 80.01p | 81.00p | 700 |
03/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1791 |
02/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3041 |
01/05/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2303 |
30/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 298 |
29/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1545 |
26/04/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 30000 |
25/04/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 10000 |
24/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3769 |
23/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 6465 |
18/04/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
17/04/2019 | 81.00p | 81.90p | 80.00p | 81.00p | 6571 |
16/04/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
15/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2564 |
12/04/2019 | 81.50p | 81.50p | 81.00p | 81.00p | 0 |
11/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2142 |
10/04/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 18000 |
09/04/2019 | 81.00p | 81.90p | 80.01p | 81.00p | 723 |
08/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 35 |
05/04/2019 | 81.00p | 81.00p | 80.00p | 80.00p | 28975 |
04/04/2019 | 81.00p | 81.00p | 80.03p | 81.00p | 300 |
03/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 5109 |
02/04/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 760 |
01/04/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
29/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 5 |
28/03/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
27/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3100 |
26/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 9000 |
25/03/2019 | 81.00p | 81.00p | 80.02p | 81.00p | 323 |
22/03/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
21/03/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
20/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 14350 |
19/03/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
18/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3500 |
15/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1750 |
14/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3100 |
13/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2785 |
12/03/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 17000 |
11/03/2019 | 81.00p | 81.00p | 80.01p | 81.00p | 11718 |
08/03/2019 | 81.00p | 81.00p | 80.51p | 81.00p | 8276 |
07/03/2019 | 81.00p | 81.00p | 80.51p | 81.00p | 1300 |
06/03/2019 | 81.50p | 81.50p | 81.00p | 81.00p | 10000 |
05/03/2019 | 79.50p | 82.01p | 79.00p | 81.50p | 22872 |
04/03/2019 | 76.50p | 79.00p | 76.10p | 79.00p | 36738 |
01/03/2019 | 76.00p | 77.00p | 76.00p | 76.50p | 5194 |
28/02/2019 | 73.50p | 75.50p | 73.25p | 75.50p | 24047 |
27/02/2019 | 73.50p | 73.50p | 73.25p | 73.50p | 811 |
26/02/2019 | 73.50p | 73.50p | 73.01p | 73.50p | 350 |
25/02/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
22/02/2019 | 73.50p | 73.67p | 73.50p | 73.50p | 2600 |
21/02/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
20/02/2019 | 73.50p | 73.50p | 73.06p | 73.50p | 86 |
19/02/2019 | 73.50p | 73.50p | 73.05p | 73.50p | 2116 |
18/02/2019 | 73.50p | 73.50p | 73.05p | 73.50p | 3132 |
15/02/2019 | 73.50p | 73.50p | 73.00p | 73.50p | 16508 |
14/02/2019 | 73.00p | 73.50p | 72.00p | 73.50p | 3120 |
13/02/2019 | 72.50p | 73.50p | 72.50p | 73.00p | 1500 |
12/02/2019 | 71.00p | 72.50p | 71.00p | 72.50p | 20000 |
11/02/2019 | 70.00p | 71.00p | 70.00p | 71.00p | 340 |
08/02/2019 | 69.50p | 70.40p | 69.50p | 70.00p | 719 |
07/02/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
06/02/2019 | 71.00p | 71.00p | 68.25p | 69.50p | 4768 |
05/02/2019 | 70.00p | 71.00p | 70.00p | 70.00p | 1401 |
04/02/2019 | 69.50p | 70.00p | 69.00p | 70.00p | 3100 |
01/02/2019 | 70.50p | 70.50p | 68.01p | 70.00p | 12112 |
31/01/2019 | 71.50p | 72.00p | 68.25p | 70.50p | 10462 |
30/01/2019 | 74.00p | 74.85p | 71.50p | 71.50p | 12366 |
29/01/2019 | 75.50p | 75.50p | 73.00p | 74.00p | 15000 |
28/01/2019 | 75.50p | 75.50p | 73.00p | 75.50p | 7375 |
25/01/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
24/01/2019 | 76.50p | 77.00p | 74.00p | 75.50p | 14714 |
23/01/2019 | 76.50p | 77.00p | 74.00p | 76.50p | 4499 |
22/01/2019 | 80.00p | 80.50p | 75.00p | 76.50p | 21756 |
21/01/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
18/01/2019 | 80.00p | 80.60p | 80.00p | 80.00p | 5000 |
17/01/2019 | 82.50p | 82.50p | 78.00p | 80.00p | 5000 |
16/01/2019 | 82.50p | 85.00p | 82.50p | 82.50p | 40 |
15/01/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
14/01/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
11/01/2019 | 82.50p | 82.50p | 80.25p | 82.50p | 1493 |
10/01/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
09/01/2019 | 82.50p | 82.50p | 81.50p | 82.50p | 0 |
08/01/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
07/01/2019 | 81.50p | 81.75p | 81.50p | 81.50p | 1500 |
04/01/2019 | 81.50p | 81.75p | 81.50p | 81.50p | 600 |
03/01/2019 | 81.50p | 82.70p | 81.50p | 81.50p | 794 |
02/01/2019 | 82.50p | 82.50p | 81.50p | 81.50p | 443 |
31/12/2018 | 82.50p | 83.00p | 80.01p | 82.50p | 1524 |
28/12/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 10000 |
27/12/2018 | 82.50p | 82.50p | 80.75p | 82.50p | 1591 |
24/12/2018 | 82.50p | 83.00p | 82.50p | 82.50p | 0 |
21/12/2018 | 83.00p | 83.00p | 80.00p | 82.50p | 8000 |
20/12/2018 | 83.00p | 83.00p | 80.90p | 83.00p | 7500 |
19/12/2018 | 84.00p | 84.00p | 83.00p | 83.00p | 0 |
18/12/2018 | 84.50p | 84.50p | 84.00p | 84.00p | 10616 |
17/12/2018 | 84.00p | 84.90p | 84.00p | 84.00p | 13100 |
14/12/2018 | 84.00p | 84.00p | 82.60p | 84.00p | 550 |
13/12/2018 | 84.50p | 84.75p | 84.00p | 84.00p | 4587 |
12/12/2018 | 84.50p | 84.50p | 84.00p | 84.50p | 318 |
11/12/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
10/12/2018 | 85.50p | 87.00p | 84.50p | 84.50p | 8326 |
07/12/2018 | 87.00p | 87.00p | 84.01p | 87.00p | 103 |
06/12/2018 | 87.00p | 87.00p | 84.00p | 86.00p | 17780 |
05/12/2018 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
04/12/2018 | 87.00p | 87.00p | 84.00p | 87.00p | 1472 |
03/12/2018 | 88.00p | 88.00p | 85.00p | 87.00p | 400 |
30/11/2018 | 88.00p | 90.70p | 88.00p | 88.00p | 275 |
29/11/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
28/11/2018 | 88.50p | 88.50p | 88.00p | 88.00p | 0 |
27/11/2018 | 88.50p | 88.50p | 88.00p | 88.00p | 0 |
26/11/2018 | 88.50p | 88.50p | 86.00p | 88.00p | 2766 |
23/11/2018 | 88.50p | 88.50p | 86.50p | 88.50p | 6143 |
22/11/2018 | 87.00p | 88.50p | 86.35p | 88.50p | 13642 |
21/11/2018 | 87.00p | 88.00p | 86.01p | 87.00p | 25100 |
20/11/2018 | 87.00p | 87.00p | 86.01p | 87.00p | 6171 |
19/11/2018 | 87.00p | 90.00p | 87.00p | 87.00p | 25000 |
16/11/2018 | 87.00p | 87.00p | 84.00p | 87.00p | 40 |
15/11/2018 | 88.00p | 91.00p | 83.54p | 87.00p | 17765 |
14/11/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
13/11/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
12/11/2018 | 88.50p | 88.50p | 85.00p | 88.00p | 3000 |
09/11/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
08/11/2018 | 88.50p | 90.25p | 88.50p | 88.50p | 2500 |
07/11/2018 | 88.50p | 88.50p | 85.00p | 88.50p | 2950 |
06/11/2018 | 88.50p | 90.00p | 85.00p | 88.50p | 7500 |
05/11/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
02/11/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
01/11/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
31/10/2018 | 89.00p | 89.00p | 88.00p | 88.50p | 1825 |
30/10/2018 | 89.00p | 90.00p | 89.00p | 90.00p | 0 |
29/10/2018 | 90.50p | 90.50p | 88.00p | 90.00p | 1900 |
26/10/2018 | 90.50p | 90.50p | 88.00p | 90.50p | 5342 |
*Close Price adjusted for both dividends and splits