Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
16/11/2018 | 76.50p | 77.50p | 76.50p | 77.50p | 0 |
15/11/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
14/11/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
13/11/2018 | 77.50p | 77.50p | 76.50p | 76.50p | 0 |
12/11/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
09/11/2018 | 77.50p | 77.50p | 75.00p | 77.50p | 1000 |
08/11/2018 | 77.50p | 77.50p | 75.00p | 77.50p | 904 |
07/11/2018 | 77.50p | 77.50p | 75.00p | 77.50p | 540 |
06/11/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
05/11/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
02/11/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 34000 |
01/11/2018 | 80.00p | 80.00p | 77.00p | 77.50p | 12848 |
31/10/2018 | 82.00p | 82.00p | 80.00p | 80.00p | 724 |
30/10/2018 | 84.50p | 84.50p | 82.00p | 82.00p | 32000 |
29/10/2018 | 85.00p | 85.00p | 83.11p | 85.00p | 5547 |
26/10/2018 | 84.50p | 85.00p | 84.50p | 84.50p | 1170 |
25/10/2018 | 87.00p | 87.00p | 84.50p | 84.50p | 3000 |
24/10/2018 | 86.50p | 86.65p | 86.50p | 86.50p | 2500 |
23/10/2018 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
22/10/2018 | 87.00p | 86.50p | 86.50p | 86.50p | 0 |
19/10/2018 | 90.50p | 90.50p | 86.01p | 86.50p | 2688 |
18/10/2018 | 92.50p | 92.50p | 90.00p | 90.50p | 12000 |
17/10/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 7500 |
16/10/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
15/10/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 10000 |
12/10/2018 | 93.00p | 93.60p | 92.50p | 92.50p | 6500 |
11/10/2018 | 93.00p | 94.00p | 93.00p | 94.00p | 390 |
10/10/2018 | 94.50p | 94.50p | 94.00p | 94.00p | 20000 |
09/10/2018 | 95.00p | 95.00p | 94.00p | 94.50p | 1500 |
08/10/2018 | 95.00p | 95.00p | 94.00p | 95.00p | 2380 |
05/10/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
04/10/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
03/10/2018 | 94.50p | 95.00p | 93.00p | 95.00p | 1677 |
02/10/2018 | 96.50p | 96.50p | 95.00p | 96.00p | 2800 |
01/10/2018 | 98.50p | 98.50p | 96.00p | 96.50p | 817 |
28/09/2018 | 100.50p | 100.50p | 98.50p | 98.50p | 10000 |
27/09/2018 | 100.50p | 100.50p | 100.50p | 100.50p | 46017 |
26/09/2018 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
25/09/2018 | 100.50p | 100.50p | 98.00p | 100.50p | 1000 |
24/09/2018 | 102.50p | 103.35p | 100.00p | 100.50p | 6898 |
21/09/2018 | 103.50p | 103.50p | 100.01p | 102.50p | 3600 |
20/09/2018 | 99.00p | 106.65p | 99.00p | 103.50p | 5326558 |
19/09/2018 | 99.00p | 99.70p | 98.00p | 99.00p | 3895 |
18/09/2018 | 99.00p | 99.50p | 99.00p | 99.00p | 3000 |
17/09/2018 | 99.00p | 100.00p | 98.00p | 99.00p | 789 |
14/09/2018 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
13/09/2018 | 104.00p | 104.00p | 99.00p | 99.00p | 595 |
12/09/2018 | 104.00p | 104.00p | 100.00p | 104.00p | 8967 |
11/09/2018 | 110.00p | 110.00p | 104.00p | 104.00p | 12035 |
10/09/2018 | 111.00p | 111.00p | 108.00p | 110.00p | 5000 |
07/09/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 9125 |
06/09/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
05/09/2018 | 111.50p | 111.50p | 111.00p | 111.00p | 0 |
04/09/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 6820 |
03/09/2018 | 111.50p | 111.50p | 110.22p | 111.50p | 704 |
31/08/2018 | 111.50p | 111.50p | 110.15p | 111.50p | 2109 |
30/08/2018 | 110.50p | 111.50p | 110.50p | 111.50p | 0 |
29/08/2018 | 110.50p | 110.50p | 110.05p | 110.50p | 150 |
28/08/2018 | 112.00p | 112.00p | 110.50p | 110.50p | 9000 |
24/08/2018 | 112.50p | 112.50p | 111.10p | 112.00p | 6223 |
23/08/2018 | 112.00p | 112.50p | 112.50p | 112.50p | 0 |
22/08/2018 | 115.50p | 115.50p | 112.50p | 112.50p | 0 |
21/08/2018 | 115.50p | 115.50p | 113.25p | 115.50p | 458 |
20/08/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
17/08/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
16/08/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
15/08/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
14/08/2018 | 115.50p | 115.50p | 113.25p | 115.50p | 2531 |
13/08/2018 | 115.50p | 115.50p | 113.25p | 115.50p | 136 |
10/08/2018 | 113.00p | 115.50p | 113.50p | 115.50p | 0 |
09/08/2018 | 117.00p | 117.00p | 113.50p | 113.50p | 517 |
08/08/2018 | 117.00p | 117.00p | 115.30p | 117.00p | 1615 |
07/08/2018 | 120.00p | 120.00p | 117.00p | 117.00p | 23142 |
06/08/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
03/08/2018 | 117.50p | 120.00p | 117.50p | 120.00p | 11642 |
02/08/2018 | 117.50p | 118.65p | 115.11p | 117.50p | 4616 |
01/08/2018 | 117.50p | 117.50p | 115.00p | 117.50p | 5000 |
31/07/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
30/07/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
27/07/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
26/07/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
25/07/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
24/07/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
23/07/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 6977 |
20/07/2018 | 117.00p | 117.50p | 114.00p | 117.50p | 4492 |
19/07/2018 | 125.00p | 125.00p | 117.00p | 117.00p | 11495 |
18/07/2018 | 128.00p | 133.00p | 126.11p | 128.00p | 10278 |
17/07/2018 | 128.00p | 128.00p | 126.11p | 128.00p | 800 |
16/07/2018 | 125.00p | 128.00p | 125.00p | 128.00p | 2975 |
13/07/2018 | 125.00p | 130.00p | 125.00p | 125.00p | 2100 |
12/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
11/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
10/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 75 |
09/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
06/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
05/07/2018 | 125.00p | 130.00p | 125.00p | 125.00p | 2299 |
04/07/2018 | 125.00p | 130.00p | 125.00p | 125.00p | 230 |
03/07/2018 | 125.00p | 130.00p | 121.70p | 125.00p | 6471 |
02/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
29/06/2018 | 127.00p | 127.00p | 125.00p | 125.00p | 6365 |
28/06/2018 | 127.00p | 127.00p | 127.00p | 127.00p | 1639 |
27/06/2018 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
26/06/2018 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
25/06/2018 | 128.00p | 128.00p | 127.00p | 127.00p | 5000 |
22/06/2018 | 128.00p | 132.00p | 128.00p | 128.00p | 1510 |
21/06/2018 | 128.00p | 128.00p | 127.00p | 128.00p | 1320 |
20/06/2018 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
19/06/2018 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
18/06/2018 | 128.00p | 128.00p | 124.70p | 128.00p | 800 |
15/06/2018 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
14/06/2018 | 129.50p | 129.50p | 127.75p | 128.00p | 5601 |
13/06/2018 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
12/06/2018 | 129.50p | 133.50p | 129.50p | 129.50p | 3736 |
11/06/2018 | 129.50p | 134.00p | 127.51p | 129.50p | 2863 |
08/06/2018 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
07/06/2018 | 129.50p | 129.50p | 127.51p | 129.50p | 1000 |
06/06/2018 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
05/06/2018 | 129.50p | 129.50p | 127.51p | 129.50p | 1196 |
04/06/2018 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
01/06/2018 | 129.50p | 134.00p | 129.50p | 129.50p | 7742 |
31/05/2018 | 127.50p | 130.00p | 125.75p | 129.50p | 10917 |
30/05/2018 | 127.50p | 129.65p | 125.01p | 127.50p | 6868 |
29/05/2018 | 120.00p | 129.30p | 116.11p | 127.50p | 16767 |
25/05/2018 | 120.00p | 129.00p | 120.00p | 120.00p | 17209 |
24/05/2018 | 120.00p | 124.95p | 120.00p | 120.00p | 4001 |
23/05/2018 | 120.00p | 124.95p | 120.00p | 120.00p | 8792 |
22/05/2018 | 120.00p | 125.00p | 120.00p | 120.00p | 5500 |
21/05/2018 | 109.00p | 124.75p | 103.56p | 120.00p | 44070 |
18/05/2018 | 107.50p | 110.22p | 103.56p | 109.00p | 4718 |
17/05/2018 | 115.00p | 118.30p | 103.56p | 107.50p | 24015 |
16/05/2018 | 123.00p | 123.00p | 120.55p | 123.00p | 5000 |
15/05/2018 | 123.00p | 123.00p | 123.00p | 123.00p | 12500 |
14/05/2018 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
11/05/2018 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
10/05/2018 | 123.00p | 125.58p | 123.00p | 123.00p | 3750 |
09/05/2018 | 125.50p | 125.50p | 123.00p | 123.00p | 6121 |
08/05/2018 | 121.00p | 126.50p | 118.00p | 125.50p | 4748 |
04/05/2018 | 121.00p | 124.20p | 121.00p | 121.00p | 4832 |
03/05/2018 | 121.00p | 124.00p | 121.00p | 121.00p | 4000 |
02/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
01/05/2018 | 121.00p | 121.00p | 117.50p | 121.00p | 1574 |
30/04/2018 | 121.00p | 121.00p | 117.50p | 121.00p | 230 |
27/04/2018 | 121.00p | 121.00p | 117.50p | 121.00p | 2988 |
26/04/2018 | 121.00p | 121.00p | 117.50p | 121.00p | 6150 |
25/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
24/04/2018 | 121.00p | 122.00p | 121.00p | 121.00p | 4094 |
23/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
20/04/2018 | 121.00p | 121.75p | 121.00p | 121.00p | 2700 |
19/04/2018 | 121.00p | 121.75p | 117.50p | 121.00p | 6467 |
18/04/2018 | 121.00p | 122.00p | 121.00p | 121.00p | 6445 |
17/04/2018 | 124.00p | 124.00p | 117.00p | 121.00p | 2796 |
16/04/2018 | 124.00p | 124.00p | 120.00p | 124.00p | 3400 |
13/04/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
12/04/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
11/04/2018 | 124.00p | 124.00p | 120.00p | 124.00p | 10000 |
10/04/2018 | 124.00p | 128.00p | 124.00p | 124.00p | 4081 |
09/04/2018 | 121.50p | 125.00p | 120.00p | 124.00p | 1110 |
06/04/2018 | 121.50p | 122.85p | 121.50p | 121.50p | 817 |
05/04/2018 | 124.50p | 124.90p | 120.00p | 121.50p | 6409 |
04/04/2018 | 131.50p | 131.50p | 124.50p | 124.50p | 11999 |
03/04/2018 | 131.50p | 131.95p | 130.00p | 131.50p | 7134 |
29/03/2018 | 136.00p | 136.00p | 131.50p | 131.50p | 7543 |
28/03/2018 | 136.00p | 136.00p | 136.00p | 136.00p | 5044 |
27/03/2018 | 136.00p | 136.00p | 136.00p | 136.00p | 30000 |
26/03/2018 | 136.00p | 136.00p | 136.00p | 136.00p | 2568 |
23/03/2018 | 139.50p | 139.50p | 136.00p | 136.00p | 8087 |
22/03/2018 | 139.50p | 141.00p | 139.50p | 139.50p | 13 |
21/03/2018 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
20/03/2018 | 139.50p | 141.00p | 137.25p | 139.50p | 2738 |
19/03/2018 | 142.50p | 142.50p | 139.50p | 139.50p | 4266 |
16/03/2018 | 142.50p | 142.50p | 140.01p | 142.50p | 2900 |
15/03/2018 | 142.50p | 143.88p | 142.50p | 142.50p | 675 |
14/03/2018 | 142.50p | 142.50p | 140.50p | 142.50p | 2063 |
13/03/2018 | 142.50p | 144.00p | 142.50p | 142.50p | 2830 |
12/03/2018 | 142.50p | 142.50p | 140.50p | 142.50p | 3391 |
09/03/2018 | 142.50p | 142.68p | 140.00p | 142.50p | 4577 |
08/03/2018 | 142.50p | 144.88p | 142.50p | 142.50p | 1311 |
07/03/2018 | 144.50p | 144.50p | 142.50p | 142.50p | 0 |
06/03/2018 | 144.50p | 144.50p | 143.75p | 144.50p | 183 |
05/03/2018 | 144.50p | 144.50p | 143.75p | 144.50p | 2371 |
02/03/2018 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
01/03/2018 | 144.50p | 144.50p | 143.68p | 144.50p | 3000 |
28/02/2018 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
27/02/2018 | 144.50p | 147.30p | 144.50p | 144.50p | 1018 |
26/02/2018 | 144.50p | 147.30p | 143.50p | 144.50p | 4217 |
23/02/2018 | 145.50p | 145.50p | 145.50p | 145.50p | 11585 |
22/02/2018 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
21/02/2018 | 151.00p | 151.00p | 145.50p | 145.50p | 4193 |
20/02/2018 | 152.50p | 154.25p | 151.00p | 151.00p | 1 |
19/02/2018 | 151.00p | 156.00p | 151.00p | 152.50p | 5308 |
16/02/2018 | 154.00p | 155.00p | 151.00p | 151.00p | 9222 |
15/02/2018 | 142.50p | 153.00p | 142.50p | 150.50p | 22029 |
14/02/2018 | 138.00p | 143.50p | 138.00p | 142.50p | 3887 |
13/02/2018 | 141.50p | 142.00p | 138.00p | 138.00p | 5942 |
12/02/2018 | 130.00p | 144.00p | 130.00p | 141.50p | 15774 |
09/02/2018 | 130.00p | 134.00p | 130.00p | 130.00p | 25138 |
08/02/2018 | 130.00p | 134.00p | 130.00p | 130.00p | 1791 |
07/02/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 10500 |
06/02/2018 | 128.50p | 134.00p | 126.33p | 130.00p | 10243 |
*Close Price adjusted for both dividends and splits