Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
15/08/2019 | 68.00p | 68.00p | 66.00p | 68.00p | 1000 |
14/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
13/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
12/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
09/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
08/08/2019 | 68.00p | 68.00p | 66.00p | 68.00p | 36000 |
07/08/2019 | 68.00p | 68.00p | 66.00p | 68.00p | 221 |
06/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
05/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
02/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
01/08/2019 | 69.50p | 69.50p | 68.00p | 68.00p | 0 |
31/07/2019 | 69.50p | 69.50p | 66.00p | 68.00p | 2000 |
30/07/2019 | 68.00p | 68.00p | 64.00p | 68.00p | 5000 |
29/07/2019 | 67.50p | 68.00p | 66.25p | 68.00p | 4013 |
26/07/2019 | 68.50p | 68.50p | 65.00p | 67.50p | 440 |
25/07/2019 | 72.50p | 72.50p | 51.00p | 68.50p | 3325 |
24/07/2019 | 71.50p | 71.50p | 61.00p | 71.50p | 2200 |
23/07/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
22/07/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
19/07/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
18/07/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
17/07/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
16/07/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
15/07/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
12/07/2019 | 71.50p | 71.50p | 70.00p | 71.50p | 443 |
11/07/2019 | 71.50p | 71.50p | 70.00p | 71.50p | 422 |
10/07/2019 | 74.50p | 74.50p | 71.50p | 71.50p | 2366 |
09/07/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
08/07/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
05/07/2019 | 76.50p | 80.00p | 72.51p | 74.50p | 11198 |
04/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
03/07/2019 | 77.50p | 77.50p | 74.00p | 76.50p | 4537 |
02/07/2019 | 78.00p | 78.00p | 77.50p | 78.00p | 7051 |
01/07/2019 | 78.00p | 80.00p | 78.00p | 78.00p | 8000 |
28/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
27/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
26/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
25/06/2019 | 78.00p | 78.00p | 76.00p | 78.00p | 1553 |
24/06/2019 | 78.00p | 78.00p | 76.00p | 78.00p | 1827 |
21/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
20/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
19/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
18/06/2019 | 78.00p | 78.40p | 76.00p | 78.00p | 1529 |
17/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
14/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
13/06/2019 | 78.00p | 78.00p | 76.00p | 78.00p | 1370 |
12/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
11/06/2019 | 78.00p | 78.00p | 75.00p | 78.00p | 2590 |
10/06/2019 | 78.00p | 79.00p | 76.25p | 78.00p | 2253 |
07/06/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
06/06/2019 | 83.50p | 83.50p | 77.40p | 78.00p | 3779 |
05/06/2019 | 84.50p | 84.50p | 83.50p | 83.50p | 0 |
04/06/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
03/06/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
31/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
30/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
29/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
28/05/2019 | 85.50p | 86.00p | 85.00p | 86.00p | 670 |
24/05/2019 | 86.00p | 86.00p | 82.00p | 85.50p | 13448 |
23/05/2019 | 86.00p | 86.00p | 85.00p | 86.00p | 2946 |
22/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
21/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
20/05/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
17/05/2019 | 90.00p | 90.00p | 85.00p | 86.00p | 4023 |
16/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
15/05/2019 | 87.50p | 89.13p | 82.00p | 87.50p | 15167 |
14/05/2019 | 86.50p | 86.50p | 85.00p | 86.50p | 4077 |
13/05/2019 | 86.50p | 87.48p | 85.00p | 86.50p | 2874 |
10/05/2019 | 95.00p | 96.25p | 85.00p | 86.50p | 529584 |
09/05/2019 | 95.00p | 97.50p | 90.00p | 95.00p | 13611 |
08/05/2019 | 195.00p | 197.00p | 190.00p | 192.50p | 13636 |
07/05/2019 | 195.00p | 195.00p | 190.00p | 195.00p | 13292 |
03/05/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
02/05/2019 | 195.00p | 195.00p | 191.60p | 195.00p | 447 |
01/05/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
30/04/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
29/04/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
26/04/2019 | 191.50p | 195.00p | 191.50p | 195.00p | 7684 |
25/04/2019 | 187.50p | 191.50p | 187.50p | 191.50p | 3500 |
24/04/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
23/04/2019 | 186.50p | 187.50p | 185.00p | 187.50p | 43827 |
18/04/2019 | 184.50p | 186.50p | 184.50p | 186.50p | 5261 |
17/04/2019 | 183.50p | 185.00p | 178.00p | 184.00p | 7460 |
16/04/2019 | 185.00p | 185.00p | 182.00p | 183.50p | 388 |
15/04/2019 | 185.50p | 185.50p | 183.00p | 184.00p | 100 |
12/04/2019 | 185.00p | 185.00p | 183.50p | 184.00p | 0 |
11/04/2019 | 185.50p | 185.50p | 184.00p | 184.00p | 4479 |
10/04/2019 | 189.50p | 189.50p | 185.00p | 186.50p | 5200 |
09/04/2019 | 191.00p | 191.00p | 189.50p | 189.50p | 0 |
08/04/2019 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
05/04/2019 | 191.00p | 191.35p | 191.00p | 191.00p | 2500 |
04/04/2019 | 193.50p | 193.50p | 190.00p | 191.00p | 9379 |
03/04/2019 | 193.50p | 194.00p | 193.50p | 193.50p | 252 |
02/04/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
01/04/2019 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
29/03/2019 | 197.00p | 197.00p | 193.50p | 193.50p | 2000 |
28/03/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
27/03/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
26/03/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
25/03/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
22/03/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
21/03/2019 | 198.00p | 198.00p | 197.00p | 197.00p | 0 |
20/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
19/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
18/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
15/03/2019 | 197.00p | 198.00p | 197.00p | 198.00p | 0 |
14/03/2019 | 197.00p | 198.00p | 197.00p | 198.00p | 0 |
13/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
12/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
11/03/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 62 |
08/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
07/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 5000 |
06/03/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 42 |
05/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
04/03/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 100 |
01/03/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
28/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 300000 |
27/02/2019 | 198.00p | 198.40p | 196.00p | 198.00p | 2760 |
26/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
25/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
22/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
21/02/2019 | 198.00p | 198.40p | 198.00p | 198.00p | 1260 |
20/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
19/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
18/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
15/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
14/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
13/02/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 650 |
12/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
11/02/2019 | 198.00p | 198.30p | 198.00p | 198.00p | 1008 |
08/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
07/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 1000 |
06/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
05/02/2019 | 197.00p | 198.00p | 197.00p | 198.00p | 0 |
04/02/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
01/02/2019 | 198.00p | 198.30p | 198.00p | 198.00p | 1000 |
31/01/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 1800 |
30/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
29/01/2019 | 198.00p | 198.30p | 198.00p | 198.00p | 282 |
28/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
25/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
24/01/2019 | 197.00p | 198.00p | 197.00p | 198.00p | 10000 |
23/01/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 204 |
22/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
21/01/2019 | 198.00p | 198.40p | 198.00p | 198.00p | 1760 |
18/01/2019 | 197.00p | 198.00p | 197.00p | 198.00p | 0 |
17/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
16/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 461 |
15/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
14/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
11/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 12 |
10/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
09/01/2019 | 198.00p | 198.00p | 187.00p | 198.00p | 5325 |
08/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 4601 |
07/01/2019 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
04/01/2019 | 199.00p | 199.00p | 196.00p | 198.00p | 1000 |
03/01/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
02/01/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 49 |
31/12/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
28/12/2018 | 201.00p | 201.00p | 196.00p | 199.00p | 329868 |
27/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
24/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
21/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
20/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
19/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
18/12/2018 | 201.00p | 201.00p | 198.06p | 201.00p | 300 |
17/12/2018 | 201.00p | 201.00p | 195.00p | 195.00p | 2675 |
14/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
13/12/2018 | 201.00p | 202.00p | 201.00p | 201.00p | 2500 |
12/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
11/12/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
10/12/2018 | 201.00p | 203.00p | 201.00p | 201.00p | 18 |
07/12/2018 | 203.00p | 203.98p | 201.00p | 201.00p | 6000 |
06/12/2018 | 202.00p | 203.00p | 202.00p | 203.00p | 92 |
05/12/2018 | 203.00p | 203.00p | 202.10p | 203.00p | 1420 |
04/12/2018 | 204.00p | 204.00p | 202.04p | 203.00p | 2276 |
03/12/2018 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
30/11/2018 | 203.00p | 203.98p | 202.10p | 203.00p | 2250 |
29/11/2018 | 204.00p | 204.00p | 202.00p | 203.00p | 1000 |
28/11/2018 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
27/11/2018 | 203.00p | 203.00p | 202.00p | 202.00p | 1000 |
26/11/2018 | 206.00p | 206.00p | 203.00p | 203.00p | 3769 |
23/11/2018 | 206.00p | 206.00p | 204.00p | 206.00p | 445 |
22/11/2018 | 206.00p | 206.00p | 204.00p | 206.00p | 4536 |
21/11/2018 | 207.00p | 207.00p | 206.00p | 206.00p | 0 |
20/11/2018 | 210.00p | 210.00p | 205.00p | 207.00p | 6000 |
19/11/2018 | 212.00p | 212.00p | 208.04p | 210.00p | 8630 |
16/11/2018 | 212.00p | 212.00p | 210.00p | 211.00p | 2000 |
15/11/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 1942 |
14/11/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 5000 |
13/11/2018 | 217.00p | 217.00p | 212.00p | 212.00p | 11000 |
12/11/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
09/11/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
08/11/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
07/11/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
06/11/2018 | 218.00p | 218.00p | 217.00p | 217.00p | 0 |
05/11/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
02/11/2018 | 218.00p | 219.60p | 214.00p | 218.00p | 5854 |
01/11/2018 | 217.00p | 218.00p | 216.00p | 218.00p | 758 |
*Close Price adjusted for both dividends and splits