Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 25000 |
06/12/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
05/12/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
04/12/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
01/12/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 11073 |
30/11/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
29/11/2017 | 88.50p | 89.50p | 88.50p | 88.50p | 0 |
28/11/2017 | 88.50p | 89.50p | 88.50p | 89.50p | 10000 |
27/11/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
24/11/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
23/11/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
22/11/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
21/11/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 29800 |
20/11/2017 | 89.00p | 89.00p | 88.50p | 88.50p | 0 |
17/11/2017 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
16/11/2017 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
15/11/2017 | 87.00p | 90.00p | 87.00p | 89.00p | 25000 |
14/11/2017 | 86.50p | 87.00p | 86.50p | 87.00p | 0 |
13/11/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
10/11/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
09/11/2017 | 86.50p | 87.87p | 86.50p | 86.50p | 2162 |
08/11/2017 | 86.50p | 87.69p | 86.50p | 86.50p | 2150 |
07/11/2017 | 86.50p | 87.48p | 86.50p | 86.50p | 3000 |
06/11/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
03/11/2017 | 86.50p | 86.71p | 86.50p | 86.50p | 6000 |
02/11/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
01/11/2017 | 89.50p | 89.50p | 86.50p | 86.50p | 0 |
31/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
30/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
27/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
26/10/2017 | 89.75p | 90.08p | 89.50p | 89.50p | 27752 |
25/10/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
24/10/2017 | 90.50p | 90.60p | 90.50p | 90.50p | 3573 |
23/10/2017 | 90.50p | 90.60p | 90.50p | 90.50p | 1600 |
20/10/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
19/10/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
18/10/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
17/10/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
16/10/2017 | 90.50p | 90.50p | 89.97p | 90.50p | 10000 |
13/10/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
12/10/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 31152 |
11/10/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
10/10/2017 | 89.50p | 90.50p | 89.50p | 90.50p | 2000 |
09/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
06/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 1046 |
05/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 2983 |
04/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 2350 |
03/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
02/10/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
29/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 22000 |
28/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
27/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 400 |
26/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
25/09/2017 | 89.50p | 90.50p | 89.50p | 89.50p | 19999 |
22/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
21/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
20/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
19/09/2017 | 90.75p | 90.75p | 89.50p | 89.50p | 37088 |
18/09/2017 | 90.75p | 90.75p | 90.75p | 90.75p | 0 |
15/09/2017 | 91.75p | 92.75p | 90.75p | 90.75p | 0 |
14/09/2017 | 91.75p | 92.75p | 91.75p | 92.75p | 9999 |
13/09/2017 | 91.75p | 91.75p | 91.75p | 91.75p | 0 |
12/09/2017 | 93.00p | 93.00p | 91.75p | 91.75p | 8059 |
11/09/2017 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
08/09/2017 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
07/09/2017 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
06/09/2017 | 93.00p | 94.50p | 93.00p | 93.00p | 0 |
05/09/2017 | 93.00p | 94.50p | 93.00p | 94.50p | 14999 |
04/09/2017 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
01/09/2017 | 93.00p | 93.00p | 93.00p | 93.00p | 3500 |
31/08/2017 | 93.00p | 93.00p | 93.00p | 93.00p | 16200 |
30/08/2017 | 93.00p | 93.00p | 93.00p | 93.00p | 9564 |
29/08/2017 | 91.00p | 93.00p | 91.00p | 93.00p | 0 |
25/08/2017 | 91.00p | 91.00p | 91.00p | 91.00p | 633 |
24/08/2017 | 91.00p | 91.00p | 91.00p | 91.00p | 5000 |
23/08/2017 | 91.00p | 91.00p | 90.63p | 91.00p | 0 |
22/08/2017 | 90.63p | 90.63p | 90.63p | 90.63p | 9800 |
21/08/2017 | 90.63p | 90.63p | 90.63p | 90.63p | 0 |
18/08/2017 | 90.63p | 90.63p | 90.63p | 90.63p | 5449 |
17/08/2017 | 90.63p | 90.63p | 90.63p | 90.63p | 1000 |
16/08/2017 | 90.50p | 90.63p | 90.50p | 90.63p | 5681 |
15/08/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
14/08/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 3000 |
11/08/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 19999 |
10/08/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
09/08/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
08/08/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
07/08/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
04/08/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
03/08/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
02/08/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 18000 |
01/08/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 1264 |
31/07/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 2400 |
28/07/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 82385 |
27/07/2017 | 90.50p | 92.00p | 90.50p | 90.50p | 25419 |
26/07/2017 | 92.00p | 92.00p | 92.00p | 92.00p | 6000 |
25/07/2017 | 92.00p | 92.00p | 92.00p | 92.00p | 3290 |
24/07/2017 | 91.25p | 92.00p | 91.25p | 92.00p | 21568 |
21/07/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 29848 |
20/07/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
19/07/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 14229 |
18/07/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 15452 |
17/07/2017 | 91.25p | 91.50p | 91.25p | 91.25p | 10000 |
14/07/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 500 |
13/07/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 3000 |
12/07/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 11000 |
11/07/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
10/07/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 21831 |
07/07/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
06/07/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 2400 |
05/07/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
04/07/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
03/07/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
30/06/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
29/06/2017 | 91.25p | 91.25p | 91.25p | 91.25p | 0 |
*Close Price adjusted for both dividends and splits