Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/09/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 2010 |
10/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
09/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 36295 |
06/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
05/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
04/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
03/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
02/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 19576 |
30/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
29/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 10000 |
28/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
27/08/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 2000 |
23/08/2019 | 73.00p | 74.00p | 72.00p | 73.00p | 9364 |
22/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 25000 |
21/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
20/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
19/08/2019 | 73.00p | 74.00p | 72.00p | 73.00p | 4916 |
16/08/2019 | 73.00p | 74.00p | 73.00p | 73.00p | 267 |
15/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
14/08/2019 | 73.00p | 73.00p | 71.00p | 73.00p | 11157 |
13/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
12/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
09/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
08/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
07/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
06/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
05/08/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 9448 |
02/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
01/08/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
31/07/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 2946 |
30/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
29/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
26/07/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 6415 |
25/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 9039 |
24/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
23/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
22/07/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 2520 |
19/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
18/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 16574 |
17/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
16/07/2019 | 73.00p | 74.00p | 73.00p | 73.00p | 268 |
15/07/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 3691 |
12/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 12125 |
11/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 12863 |
10/07/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 6105 |
09/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
08/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 11016 |
05/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
04/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
03/07/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 4403 |
02/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
01/07/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
28/06/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 1640 |
27/06/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 8889 |
26/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
25/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
24/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
21/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 11000 |
20/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
19/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
18/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 13200 |
17/06/2019 | 73.00p | 74.00p | 73.00p | 73.00p | 267 |
14/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
13/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
12/06/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
11/06/2019 | 73.50p | 73.50p | 71.50p | 73.00p | 0 |
10/06/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 31299 |
07/06/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 9233 |
06/06/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 13634 |
05/06/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
04/06/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 5613 |
03/06/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 21 |
31/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 12640 |
30/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 7753 |
29/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 8159 |
28/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
24/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
23/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 7779 |
22/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
21/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 3497 |
20/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 5931 |
17/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 13913 |
16/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 1773 |
15/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
14/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
13/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
10/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
09/05/2019 | 73.50p | 74.50p | 73.50p | 73.50p | 1139 |
08/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 9493 |
07/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
03/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
02/05/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
01/05/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 1979 |
30/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 2950 |
29/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 13420 |
26/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 8509 |
25/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 24000 |
24/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
23/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
18/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 28826 |
17/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
16/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
15/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 7779 |
12/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
11/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
10/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 18100 |
09/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
08/04/2019 | 73.50p | 74.00p | 72.50p | 73.50p | 10702 |
05/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 5124 |
04/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
03/04/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
02/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 3643 |
01/04/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 2198 |
29/03/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
28/03/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 12500 |
27/03/2019 | 73.50p | 73.50p | 72.50p | 73.50p | 31741 |
26/03/2019 | 74.00p | 74.00p | 73.50p | 73.50p | 22775 |
25/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 8222 |
22/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 10864 |
21/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
20/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 1562 |
19/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 7813 |
18/03/2019 | 74.00p | 75.00p | 74.00p | 74.00p | 264 |
15/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 19925 |
14/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
13/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 3940 |
12/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 7951 |
11/03/2019 | 74.00p | 75.00p | 73.00p | 74.00p | 10440 |
08/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
07/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 1182 |
06/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 1182 |
05/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 23488 |
04/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 1187 |
01/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 3967 |
28/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 4956 |
27/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
26/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
25/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 8402 |
22/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 6593 |
21/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
20/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
19/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 5879 |
18/02/2019 | 74.00p | 75.00p | 73.00p | 74.00p | 5257 |
15/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 5099 |
14/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
13/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 3984 |
12/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 41481 |
11/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 5826 |
08/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 7856 |
07/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
06/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 8110 |
05/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 8694 |
04/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 21111 |
01/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 12713 |
31/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 13457 |
30/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
29/01/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 3889 |
28/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
25/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 10000 |
24/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 19290 |
23/01/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 2403 |
22/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
21/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
18/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 11960 |
17/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
16/01/2019 | 74.00p | 75.00p | 74.00p | 74.00p | 264 |
15/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
14/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 20000 |
11/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
10/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
09/01/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 5104 |
08/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
07/01/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 4641 |
04/01/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 2920 |
03/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
02/01/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
31/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
28/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
27/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 13000 |
24/12/2018 | 74.00p | 74.00p | 73.00p | 74.00p | 1593 |
21/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 10000 |
20/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
19/12/2018 | 74.00p | 74.00p | 73.00p | 74.00p | 4000 |
18/12/2018 | 74.00p | 74.00p | 73.00p | 74.00p | 3986 |
17/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
14/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
13/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
12/12/2018 | 74.00p | 74.00p | 73.00p | 74.00p | 4962 |
11/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 11876 |
10/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 41278 |
07/12/2018 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
06/12/2018 | 74.00p | 74.00p | 73.00p | 74.00p | 712 |
05/12/2018 | 72.00p | 74.00p | 72.00p | 74.00p | 8326 |
04/12/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
03/12/2018 | 72.00p | 73.00p | 72.00p | 72.00p | 712 |
30/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
29/11/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 4990 |
28/11/2018 | 72.00p | 73.00p | 71.00p | 72.00p | 8906 |
27/11/2018 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
26/11/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 1664 |
*Close Price adjusted for both dividends and splits