Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/08/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
28/08/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
27/08/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
23/08/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
22/08/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
21/08/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
20/08/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
19/08/2019 | 575.00p | 575.00p | 570.00p | 570.00p | 0 |
16/08/2019 | 575.00p | 575.00p | 560.00p | 575.00p | 100 |
15/08/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
14/08/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
13/08/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
12/08/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
09/08/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
08/08/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
07/08/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
06/08/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
05/08/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
02/08/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
01/08/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
31/07/2019 | 585.00p | 585.00p | 560.00p | 575.00p | 750 |
30/07/2019 | 590.00p | 590.00p | 570.00p | 580.00p | 500 |
29/07/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
26/07/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
25/07/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
24/07/2019 | 585.00p | 590.00p | 585.00p | 590.00p | 0 |
23/07/2019 | 585.00p | 608.00p | 585.00p | 590.00p | 67 |
22/07/2019 | 585.00p | 590.00p | 585.00p | 590.00p | 0 |
19/07/2019 | 585.00p | 608.00p | 585.00p | 590.00p | 106 |
18/07/2019 | 585.00p | 590.00p | 585.00p | 590.00p | 0 |
17/07/2019 | 585.00p | 590.00p | 585.00p | 590.00p | 0 |
16/07/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
15/07/2019 | 585.00p | 590.00p | 585.00p | 590.00p | 1666 |
12/07/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
11/07/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
10/07/2019 | 585.00p | 590.00p | 585.00p | 590.00p | 0 |
09/07/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
08/07/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
05/07/2019 | 590.00p | 590.00p | 570.40p | 590.00p | 294 |
04/07/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
03/07/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
02/07/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
01/07/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
28/06/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
27/06/2019 | 585.00p | 590.00p | 585.00p | 590.00p | 0 |
26/06/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
25/06/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
24/06/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
21/06/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
20/06/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
19/06/2019 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
18/06/2019 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
17/06/2019 | 595.00p | 617.50p | 595.00p | 595.00p | 100 |
14/06/2019 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
13/06/2019 | 585.00p | 600.00p | 585.00p | 595.00p | 500 |
12/06/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
11/06/2019 | 585.00p | 600.00p | 585.00p | 585.00p | 0 |
10/06/2019 | 575.00p | 600.00p | 575.00p | 600.00p | 219 |
07/06/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
06/06/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
05/06/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
04/06/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
03/06/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
31/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
30/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
29/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
28/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
24/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
23/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
22/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
21/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
20/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
17/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
16/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
15/05/2019 | 575.00p | 585.00p | 575.00p | 575.00p | 650 |
14/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
13/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
10/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
09/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 2500 |
08/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
07/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
03/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
02/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
01/05/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
30/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
29/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
26/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
25/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
24/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
23/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
18/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 2500 |
17/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
16/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
15/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
12/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
11/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
10/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
09/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
08/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
05/04/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
04/04/2019 | 575.00p | 575.00p | 562.50p | 575.00p | 61 |
03/04/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
02/04/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
01/04/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
29/03/2019 | 565.00p | 570.00p | 565.00p | 570.00p | 0 |
28/03/2019 | 565.00p | 570.00p | 565.00p | 570.00p | 0 |
27/03/2019 | 565.00p | 570.00p | 565.00p | 570.00p | 0 |
26/03/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
25/03/2019 | 565.00p | 570.00p | 565.00p | 570.00p | 0 |
22/03/2019 | 565.00p | 570.00p | 565.00p | 570.00p | 0 |
21/03/2019 | 565.00p | 570.00p | 565.00p | 570.00p | 0 |
20/03/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
19/03/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
18/03/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
15/03/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
14/03/2019 | 565.00p | 570.00p | 565.00p | 570.00p | 0 |
13/03/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
12/03/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 1250 |
11/03/2019 | 565.00p | 570.00p | 565.00p | 570.00p | 0 |
08/03/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
07/03/2019 | 565.00p | 570.00p | 565.00p | 570.00p | 0 |
06/03/2019 | 565.00p | 570.00p | 554.00p | 570.00p | 1550 |
05/03/2019 | 565.00p | 570.00p | 565.00p | 570.00p | 0 |
04/03/2019 | 565.00p | 580.00p | 565.00p | 570.00p | 350 |
01/03/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
28/02/2019 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
27/02/2019 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
26/02/2019 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
25/02/2019 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
22/02/2019 | 560.00p | 574.00p | 560.00p | 560.00p | 300 |
21/02/2019 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
20/02/2019 | 555.00p | 560.00p | 555.00p | 560.00p | 0 |
19/02/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
18/02/2019 | 545.00p | 555.00p | 545.00p | 555.00p | 2000 |
15/02/2019 | 545.00p | 555.00p | 545.00p | 550.00p | 0 |
14/02/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
13/02/2019 | 545.00p | 550.00p | 530.00p | 550.00p | 407 |
12/02/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
11/02/2019 | 545.00p | 550.00p | 545.00p | 550.00p | 0 |
08/02/2019 | 545.00p | 550.00p | 545.00p | 550.00p | 0 |
07/02/2019 | 545.00p | 550.00p | 545.00p | 550.00p | 0 |
06/02/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
05/02/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
04/02/2019 | 545.00p | 550.00p | 545.00p | 550.00p | 0 |
01/02/2019 | 545.00p | 550.00p | 545.00p | 550.00p | 0 |
31/01/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
30/01/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
29/01/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
28/01/2019 | 545.00p | 550.00p | 545.00p | 550.00p | 0 |
25/01/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
24/01/2019 | 545.00p | 550.00p | 545.00p | 550.00p | 0 |
23/01/2019 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
22/01/2019 | 545.00p | 550.00p | 545.00p | 550.00p | 0 |
21/01/2019 | 565.00p | 565.00p | 550.00p | 550.00p | 1800 |
18/01/2019 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
17/01/2019 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
16/01/2019 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
15/01/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
14/01/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
11/01/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
10/01/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
09/01/2019 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
08/01/2019 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
07/01/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
04/01/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
03/01/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
02/01/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
31/12/2018 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
28/12/2018 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
27/12/2018 | 565.00p | 574.00p | 560.00p | 560.00p | 27 |
24/12/2018 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
21/12/2018 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
20/12/2018 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
19/12/2018 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
18/12/2018 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
17/12/2018 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
14/12/2018 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
13/12/2018 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
12/12/2018 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
11/12/2018 | 560.00p | 570.00p | 540.00p | 560.00p | 1801 |
10/12/2018 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
07/12/2018 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
06/12/2018 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
05/12/2018 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
04/12/2018 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
03/12/2018 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
30/11/2018 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
29/11/2018 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
28/11/2018 | 565.00p | 574.00p | 560.00p | 560.00p | 240 |
27/11/2018 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
26/11/2018 | 565.00p | 565.00p | 560.00p | 560.00p | 0 |
23/11/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
22/11/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
21/11/2018 | 570.00p | 570.00p | 550.00p | 570.00p | 200 |
20/11/2018 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
19/11/2018 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
16/11/2018 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
15/11/2018 | 555.00p | 570.00p | 560.00p | 570.00p | 0 |
14/11/2018 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
13/11/2018 | 555.00p | 560.00p | 555.00p | 560.00p | 0 |
*Close Price adjusted for both dividends and splits