Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/2018 | 90.50p | 90.50p | 88.00p | 90.50p | 7000 |
24/10/2018 | 90.50p | 90.50p | 88.00p | 90.50p | 4000 |
23/10/2018 | 90.50p | 90.50p | 90.00p | 90.50p | 5000 |
22/10/2018 | 90.50p | 90.50p | 88.00p | 90.50p | 1461 |
19/10/2018 | 90.50p | 90.50p | 88.00p | 90.50p | 4000 |
18/10/2018 | 90.50p | 90.50p | 88.00p | 90.50p | 8928 |
17/10/2018 | 91.00p | 91.00p | 88.00p | 90.50p | 12797 |
16/10/2018 | 91.00p | 91.00p | 89.00p | 91.00p | 1337 |
15/10/2018 | 91.00p | 91.00p | 89.00p | 91.00p | 17000 |
12/10/2018 | 91.50p | 91.50p | 89.00p | 91.00p | 11000 |
11/10/2018 | 91.50p | 91.50p | 90.00p | 91.50p | 22189 |
10/10/2018 | 92.00p | 92.00p | 91.00p | 92.00p | 7278 |
09/10/2018 | 93.50p | 93.50p | 90.00p | 92.00p | 31544 |
08/10/2018 | 93.50p | 94.00p | 94.00p | 94.00p | 0 |
05/10/2018 | 93.50p | 94.00p | 91.00p | 94.00p | 7445 |
04/10/2018 | 96.00p | 96.00p | 91.00p | 94.00p | 36075 |
03/10/2018 | 95.00p | 94.50p | 94.50p | 94.50p | 0 |
02/10/2018 | 95.00p | 94.50p | 94.50p | 94.50p | 0 |
01/10/2018 | 95.00p | 95.25p | 93.05p | 94.50p | 9431 |
28/09/2018 | 95.00p | 95.00p | 94.50p | 94.50p | 0 |
27/09/2018 | 95.00p | 95.00p | 94.50p | 94.50p | 15000 |
26/09/2018 | 95.00p | 95.40p | 93.05p | 94.50p | 7497 |
25/09/2018 | 95.00p | 95.00p | 93.05p | 94.50p | 4929 |
24/09/2018 | 95.00p | 94.50p | 94.50p | 94.50p | 10700 |
21/09/2018 | 95.00p | 95.00p | 93.00p | 94.50p | 18100 |
20/09/2018 | 95.00p | 95.00p | 93.00p | 94.50p | 1000 |
19/09/2018 | 95.00p | 95.00p | 93.50p | 94.50p | 2180 |
18/09/2018 | 94.50p | 94.50p | 93.00p | 94.50p | 4262 |
17/09/2018 | 92.00p | 94.50p | 91.50p | 94.50p | 54853 |
14/09/2018 | 88.50p | 90.00p | 88.00p | 90.00p | 8700 |
13/09/2018 | 89.50p | 89.50p | 87.00p | 88.50p | 138 |
12/09/2018 | 89.50p | 89.50p | 88.50p | 88.50p | 0 |
11/09/2018 | 88.50p | 88.50p | 87.00p | 88.50p | 4994 |
10/09/2018 | 89.50p | 89.50p | 88.50p | 88.50p | 17000 |
07/09/2018 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
06/09/2018 | 89.50p | 89.50p | 87.01p | 89.50p | 8460 |
05/09/2018 | 89.50p | 89.50p | 87.10p | 89.50p | 3175 |
04/09/2018 | 89.50p | 89.50p | 87.00p | 89.50p | 12257 |
03/09/2018 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
31/08/2018 | 89.50p | 89.50p | 87.01p | 89.50p | 4337 |
30/08/2018 | 88.50p | 89.50p | 89.50p | 89.50p | 18531 |
29/08/2018 | 89.50p | 89.50p | 87.50p | 89.50p | 3500 |
28/08/2018 | 89.50p | 89.50p | 87.01p | 89.50p | 232 |
24/08/2018 | 89.50p | 89.50p | 87.01p | 89.50p | 21 |
23/08/2018 | 89.50p | 89.50p | 87.50p | 89.50p | 3378 |
22/08/2018 | 89.50p | 89.50p | 87.01p | 89.50p | 6958 |
21/08/2018 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
20/08/2018 | 89.50p | 91.00p | 87.25p | 89.50p | 3262 |
17/08/2018 | 89.50p | 91.00p | 89.50p | 89.50p | 1648 |
16/08/2018 | 88.50p | 88.50p | 87.15p | 88.50p | 3600 |
15/08/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 1772 |
14/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
13/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
10/08/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
09/08/2018 | 88.50p | 88.50p | 87.60p | 88.50p | 712 |
08/08/2018 | 88.50p | 88.50p | 87.60p | 88.50p | 3460 |
07/08/2018 | 87.50p | 88.50p | 87.50p | 88.50p | 2000 |
06/08/2018 | 88.50p | 88.50p | 87.50p | 88.50p | 300 |
03/08/2018 | 88.50p | 89.05p | 87.00p | 88.50p | 3200 |
02/08/2018 | 87.50p | 88.50p | 87.01p | 88.50p | 2882 |
01/08/2018 | 88.50p | 89.40p | 87.00p | 88.50p | 4366 |
31/07/2018 | 88.50p | 88.50p | 87.01p | 88.50p | 755 |
30/07/2018 | 89.00p | 89.00p | 88.00p | 88.50p | 6119 |
27/07/2018 | 89.00p | 89.00p | 88.14p | 89.00p | 10129 |
26/07/2018 | 89.00p | 90.00p | 88.14p | 89.00p | 11341 |
25/07/2018 | 90.00p | 90.00p | 88.14p | 89.00p | 10500 |
24/07/2018 | 90.00p | 90.00p | 88.28p | 90.00p | 3600 |
23/07/2018 | 91.00p | 91.00p | 88.01p | 90.00p | 7000 |
20/07/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
19/07/2018 | 91.00p | 91.80p | 90.00p | 90.00p | 1000 |
18/07/2018 | 91.00p | 91.00p | 89.04p | 90.00p | 2482 |
17/07/2018 | 91.00p | 91.00p | 88.00p | 90.00p | 1 |
16/07/2018 | 91.00p | 91.00p | 89.05p | 90.00p | 694 |
13/07/2018 | 90.00p | 91.80p | 90.00p | 90.00p | 4678 |
12/07/2018 | 91.00p | 91.00p | 88.80p | 90.00p | 7000 |
11/07/2018 | 84.50p | 93.00p | 82.75p | 90.00p | 50994 |
10/07/2018 | 84.50p | 84.50p | 82.00p | 84.50p | 5831 |
09/07/2018 | 84.50p | 84.50p | 83.13p | 84.50p | 400 |
06/07/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
05/07/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
04/07/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
03/07/2018 | 84.50p | 85.00p | 83.13p | 84.50p | 8406 |
02/07/2018 | 84.50p | 84.50p | 83.00p | 84.50p | 6400 |
29/06/2018 | 84.50p | 85.00p | 82.50p | 84.50p | 7941 |
28/06/2018 | 84.50p | 87.00p | 82.00p | 84.50p | 4086 |
27/06/2018 | 84.50p | 84.50p | 82.01p | 84.50p | 7059 |
26/06/2018 | 84.50p | 84.50p | 82.00p | 84.50p | 3560 |
25/06/2018 | 84.50p | 86.00p | 84.00p | 84.50p | 7340 |
22/06/2018 | 84.50p | 86.00p | 82.01p | 84.50p | 29928 |
21/06/2018 | 84.50p | 84.50p | 83.00p | 84.50p | 21854 |
20/06/2018 | 84.50p | 84.50p | 84.00p | 84.50p | 3565 |
19/06/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 8283 |
18/06/2018 | 84.50p | 84.50p | 83.00p | 84.50p | 5172 |
15/06/2018 | 84.50p | 84.50p | 83.00p | 84.50p | 15661 |
14/06/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 10000 |
13/06/2018 | 84.50p | 84.50p | 83.00p | 84.50p | 590 |
12/06/2018 | 84.50p | 84.50p | 83.00p | 84.50p | 1405 |
11/06/2018 | 84.50p | 84.50p | 82.00p | 84.50p | 3000 |
08/06/2018 | 84.50p | 84.50p | 82.01p | 84.50p | 1660 |
07/06/2018 | 84.50p | 84.50p | 82.00p | 82.00p | 5250 |
06/06/2018 | 84.50p | 84.50p | 82.75p | 84.50p | 7000 |
05/06/2018 | 84.50p | 84.50p | 83.00p | 84.50p | 1666 |
04/06/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 10490 |
01/06/2018 | 84.50p | 84.50p | 83.00p | 84.50p | 7500 |
31/05/2018 | 84.50p | 84.50p | 83.00p | 84.50p | 18865 |
30/05/2018 | 84.50p | 84.50p | 83.00p | 84.50p | 959 |
29/05/2018 | 84.50p | 84.50p | 82.01p | 84.50p | 2485 |
25/05/2018 | 84.50p | 85.25p | 83.00p | 84.50p | 6753 |
24/05/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
23/05/2018 | 84.50p | 84.50p | 83.00p | 84.50p | 3524 |
22/05/2018 | 84.50p | 84.50p | 83.00p | 84.50p | 5140 |
21/05/2018 | 84.50p | 84.50p | 82.00p | 84.50p | 10367 |
18/05/2018 | 84.50p | 84.50p | 82.01p | 84.50p | 2767 |
17/05/2018 | 84.50p | 85.50p | 82.25p | 84.50p | 21226 |
16/05/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
15/05/2018 | 84.50p | 84.50p | 83.15p | 84.50p | 1000 |
14/05/2018 | 84.50p | 86.75p | 82.75p | 84.50p | 6142 |
11/05/2018 | 83.00p | 86.75p | 80.05p | 84.50p | 32332 |
10/05/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
09/05/2018 | 85.00p | 85.00p | 84.00p | 85.00p | 2275 |
08/05/2018 | 84.00p | 85.00p | 84.00p | 85.00p | 2607 |
04/05/2018 | 85.00p | 85.00p | 84.00p | 85.00p | 14400 |
03/05/2018 | 84.00p | 85.00p | 84.00p | 85.00p | 6050 |
02/05/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
01/05/2018 | 83.00p | 86.00p | 83.00p | 85.00p | 11398 |
30/04/2018 | 85.00p | 85.50p | 84.01p | 85.00p | 2251 |
27/04/2018 | 85.00p | 85.50p | 84.00p | 85.00p | 8390 |
26/04/2018 | 85.00p | 85.99p | 84.00p | 85.00p | 15000 |
25/04/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 25691 |
24/04/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
23/04/2018 | 85.50p | 85.00p | 85.00p | 85.00p | 22000 |
20/04/2018 | 85.00p | 85.00p | 84.15p | 85.00p | 1675 |
19/04/2018 | 85.50p | 85.50p | 84.15p | 85.00p | 4100 |
18/04/2018 | 85.50p | 85.50p | 84.15p | 85.00p | 9592 |
17/04/2018 | 85.00p | 86.00p | 85.00p | 85.00p | 8878 |
16/04/2018 | 85.00p | 85.50p | 85.00p | 85.00p | 0 |
13/04/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
12/04/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
11/04/2018 | 85.00p | 85.00p | 84.01p | 85.00p | 3000 |
10/04/2018 | 85.50p | 85.50p | 80.00p | 85.00p | 17573 |
09/04/2018 | 85.50p | 85.00p | 85.00p | 85.00p | 9259 |
06/04/2018 | 85.50p | 85.50p | 84.70p | 85.00p | 1180 |
05/04/2018 | 85.50p | 85.50p | 84.70p | 85.00p | 2500 |
04/04/2018 | 85.50p | 85.50p | 84.50p | 85.00p | 30000 |
03/04/2018 | 83.50p | 85.00p | 80.00p | 85.00p | 10622 |
29/03/2018 | 84.50p | 84.70p | 84.05p | 84.50p | 3322 |
28/03/2018 | 85.50p | 85.50p | 84.05p | 84.50p | 5000 |
27/03/2018 | 85.50p | 85.50p | 84.00p | 85.50p | 14705 |
26/03/2018 | 85.50p | 85.50p | 84.25p | 85.50p | 2203 |
23/03/2018 | 85.50p | 86.00p | 84.00p | 85.50p | 14308 |
22/03/2018 | 83.50p | 85.50p | 82.01p | 85.50p | 14566 |
21/03/2018 | 83.50p | 85.00p | 83.50p | 83.50p | 1 |
20/03/2018 | 84.50p | 84.50p | 82.05p | 83.50p | 9865 |
19/03/2018 | 84.50p | 84.50p | 82.05p | 84.50p | 4565 |
16/03/2018 | 84.50p | 84.50p | 82.05p | 84.50p | 2475 |
15/03/2018 | 84.50p | 85.75p | 84.50p | 84.50p | 1738 |
14/03/2018 | 84.00p | 85.00p | 84.00p | 84.50p | 10927 |
13/03/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 25000 |
12/03/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
09/03/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
08/03/2018 | 82.00p | 84.00p | 81.01p | 84.00p | 7500 |
07/03/2018 | 83.50p | 83.50p | 82.00p | 82.00p | 15000 |
06/03/2018 | 83.50p | 84.00p | 82.00p | 83.50p | 21441 |
05/03/2018 | 83.50p | 84.25p | 82.00p | 83.50p | 6674 |
02/03/2018 | 83.50p | 84.40p | 83.50p | 83.50p | 5000 |
01/03/2018 | 83.50p | 83.50p | 82.00p | 83.50p | 4000 |
28/02/2018 | 82.00p | 83.50p | 82.00p | 83.50p | 5000 |
27/02/2018 | 82.00p | 82.99p | 82.00p | 82.00p | 1500 |
26/02/2018 | 84.00p | 84.00p | 81.10p | 82.00p | 43071 |
23/02/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
22/02/2018 | 84.00p | 84.00p | 82.60p | 84.00p | 4825 |
21/02/2018 | 83.00p | 84.50p | 82.50p | 84.00p | 12200 |
20/02/2018 | 83.00p | 83.00p | 82.00p | 83.00p | 4500 |
19/02/2018 | 82.50p | 85.00p | 81.38p | 83.00p | 32352 |
16/02/2018 | 82.50p | 83.00p | 80.45p | 82.50p | 162004 |
15/02/2018 | 84.00p | 84.00p | 81.00p | 83.00p | 21891 |
14/02/2018 | 84.00p | 84.00p | 83.00p | 84.00p | 35270 |
13/02/2018 | 84.00p | 84.94p | 84.00p | 84.50p | 14800 |
12/02/2018 | 85.00p | 86.99p | 84.00p | 84.00p | 14186 |
09/02/2018 | 85.50p | 86.99p | 83.51p | 85.00p | 16401 |
08/02/2018 | 85.50p | 85.50p | 84.00p | 85.50p | 2850 |
07/02/2018 | 85.50p | 85.50p | 84.00p | 85.50p | 17410 |
06/02/2018 | 85.50p | 87.00p | 85.00p | 85.50p | 18136 |
05/02/2018 | 87.00p | 87.90p | 86.00p | 86.50p | 11796 |
02/02/2018 | 88.50p | 88.50p | 86.81p | 87.00p | 20005 |
01/02/2018 | 88.50p | 88.50p | 86.75p | 88.50p | 5621 |
31/01/2018 | 93.00p | 93.00p | 86.00p | 88.50p | 34810 |
30/01/2018 | 93.00p | 94.00p | 92.00p | 93.00p | 32516 |
29/01/2018 | 94.00p | 94.00p | 92.10p | 93.00p | 19397 |
26/01/2018 | 94.00p | 94.00p | 92.01p | 94.00p | 7890 |
25/01/2018 | 94.50p | 95.00p | 92.00p | 94.00p | 45053 |
24/01/2018 | 94.50p | 95.00p | 93.00p | 94.50p | 17053 |
23/01/2018 | 96.50p | 96.50p | 94.15p | 94.50p | 8500 |
22/01/2018 | 96.50p | 96.50p | 94.01p | 96.50p | 4328 |
19/01/2018 | 96.50p | 98.00p | 94.05p | 96.50p | 3020 |
18/01/2018 | 96.00p | 98.50p | 94.01p | 96.50p | 9864 |
17/01/2018 | 97.00p | 97.00p | 93.90p | 96.00p | 27702 |
16/01/2018 | 97.50p | 97.50p | 96.01p | 97.00p | 9237 |
15/01/2018 | 97.50p | 97.80p | 96.01p | 97.50p | 3500 |
12/01/2018 | 97.50p | 97.90p | 96.00p | 97.50p | 20420 |
*Close Price adjusted for both dividends and splits