Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
23/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
22/10/2019 | 110.00p | 118.00p | 110.00p | 110.00p | 4259 |
21/10/2019 | 110.00p | 117.00p | 110.00p | 110.00p | 5450 |
18/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
17/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 307 |
16/10/2019 | 115.00p | 115.00p | 110.00p | 110.00p | 0 |
15/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 10000 |
14/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
11/10/2019 | 115.00p | 115.00p | 110.00p | 115.00p | 573 |
10/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
09/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
08/10/2019 | 115.00p | 115.00p | 111.51p | 115.00p | 314 |
07/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
04/10/2019 | 115.00p | 115.00p | 110.00p | 115.00p | 100 |
03/10/2019 | 120.00p | 120.00p | 112.00p | 120.00p | 3000 |
02/10/2019 | 130.00p | 130.00p | 112.80p | 120.00p | 2500 |
01/10/2019 | 135.00p | 135.00p | 120.00p | 130.00p | 618 |
30/09/2019 | 135.00p | 135.00p | 130.00p | 135.00p | 500 |
27/09/2019 | 140.00p | 140.00p | 132.00p | 140.00p | 2950 |
26/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
25/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
24/09/2019 | 140.00p | 140.00p | 131.00p | 140.00p | 2500 |
23/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
20/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
19/09/2019 | 140.00p | 140.00p | 130.00p | 140.00p | 300 |
18/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
17/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
16/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
13/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
12/09/2019 | 140.00p | 140.00p | 132.00p | 140.00p | 5000 |
11/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
10/09/2019 | 140.00p | 140.00p | 135.00p | 140.00p | 1800 |
09/09/2019 | 140.00p | 140.00p | 137.50p | 140.00p | 434 |
06/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
05/09/2019 | 140.00p | 140.00p | 135.00p | 140.00p | 700 |
04/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
03/09/2019 | 140.00p | 140.00p | 138.00p | 140.00p | 2500 |
02/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
30/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
29/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
28/08/2019 | 140.00p | 140.00p | 138.00p | 140.00p | 972 |
27/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
23/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
22/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
21/08/2019 | 140.00p | 140.00p | 130.00p | 140.00p | 1214 |
20/08/2019 | 140.00p | 140.00p | 138.00p | 140.00p | 1100 |
19/08/2019 | 140.00p | 140.00p | 133.00p | 140.00p | 72 |
16/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
15/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
14/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
13/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
12/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
09/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
08/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
07/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
06/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
05/08/2019 | 140.00p | 140.00p | 138.00p | 140.00p | 2250 |
02/08/2019 | 140.00p | 147.00p | 140.00p | 140.00p | 874 |
01/08/2019 | 140.00p | 140.00p | 138.00p | 140.00p | 1300 |
31/07/2019 | 145.00p | 145.00p | 138.00p | 140.00p | 811 |
30/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
29/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
26/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
25/07/2019 | 145.00p | 145.00p | 138.00p | 145.00p | 936 |
24/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
23/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
22/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
19/07/2019 | 145.00p | 160.00p | 145.00p | 145.00p | 20 |
18/07/2019 | 145.00p | 145.00p | 138.00p | 145.00p | 250 |
17/07/2019 | 145.00p | 150.00p | 145.00p | 145.00p | 2500 |
16/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
15/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
12/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
11/07/2019 | 140.00p | 149.00p | 137.50p | 145.00p | 2706 |
10/07/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
09/07/2019 | 130.00p | 149.00p | 130.00p | 140.00p | 13443 |
08/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
05/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
04/07/2019 | 120.00p | 135.80p | 120.00p | 130.00p | 2097 |
03/07/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
02/07/2019 | 120.00p | 120.00p | 113.00p | 120.00p | 515 |
01/07/2019 | 120.00p | 128.00p | 113.00p | 120.00p | 2607 |
28/06/2019 | 120.00p | 129.00p | 120.00p | 120.00p | 78 |
27/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
26/06/2019 | 120.00p | 124.00p | 120.00p | 120.00p | 5000 |
25/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
24/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
21/06/2019 | 120.00p | 124.00p | 112.00p | 120.00p | 826 |
20/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
19/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
18/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
17/06/2019 | 120.00p | 120.00p | 112.00p | 120.00p | 115 |
14/06/2019 | 130.00p | 130.00p | 112.00p | 120.00p | 2287 |
13/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
12/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
11/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
10/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
07/06/2019 | 130.00p | 130.00p | 121.00p | 130.00p | 220 |
06/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
05/06/2019 | 130.00p | 130.00p | 123.00p | 130.00p | 3799 |
04/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
03/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
31/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
30/05/2019 | 130.00p | 130.00p | 122.50p | 130.00p | 4800 |
29/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
28/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
24/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 1250 |
23/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
22/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 1250 |
21/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
20/05/2019 | 130.00p | 137.49p | 130.00p | 130.00p | 10 |
17/05/2019 | 130.00p | 130.00p | 122.50p | 130.00p | 470 |
16/05/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
15/05/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 250 |
14/05/2019 | 130.00p | 130.00p | 120.00p | 130.00p | 50 |
13/05/2019 | 130.00p | 132.75p | 130.00p | 130.00p | 148 |
10/05/2019 | 125.00p | 130.00p | 115.00p | 130.00p | 3868 |
09/05/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
08/05/2019 | 125.00p | 125.00p | 114.36p | 125.00p | 85 |
07/05/2019 | 125.00p | 125.00p | 114.20p | 125.00p | 575 |
03/05/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
02/05/2019 | 125.00p | 133.00p | 125.00p | 125.00p | 87 |
01/05/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
30/04/2019 | 125.00p | 133.00p | 125.00p | 125.00p | 303 |
29/04/2019 | 125.00p | 133.00p | 125.00p | 125.00p | 96 |
26/04/2019 | 125.00p | 133.00p | 114.00p | 125.00p | 8506 |
25/04/2019 | 125.00p | 133.00p | 114.56p | 125.00p | 4722 |
24/04/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
23/04/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
18/04/2019 | 125.00p | 125.00p | 114.00p | 125.00p | 634 |
17/04/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
16/04/2019 | 125.00p | 125.00p | 120.00p | 125.00p | 100 |
15/04/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
12/04/2019 | 125.00p | 140.00p | 122.00p | 125.00p | 600 |
11/04/2019 | 125.00p | 130.00p | 125.00p | 130.00p | 0 |
10/04/2019 | 125.00p | 133.00p | 122.00p | 130.00p | 184 |
09/04/2019 | 125.00p | 130.00p | 125.00p | 130.00p | 0 |
08/04/2019 | 125.00p | 130.00p | 125.00p | 130.00p | 0 |
05/04/2019 | 130.00p | 130.00p | 123.50p | 130.00p | 3296 |
04/04/2019 | 130.00p | 137.49p | 124.00p | 130.00p | 530 |
03/04/2019 | 130.00p | 137.49p | 123.50p | 130.00p | 110 |
02/04/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
01/04/2019 | 130.00p | 137.49p | 123.50p | 130.00p | 1273 |
29/03/2019 | 125.00p | 130.00p | 125.00p | 130.00p | 164 |
28/03/2019 | 125.00p | 130.00p | 125.00p | 130.00p | 300 |
27/03/2019 | 120.00p | 137.49p | 120.00p | 130.00p | 3622 |
26/03/2019 | 120.00p | 120.00p | 113.00p | 120.00p | 297 |
25/03/2019 | 125.00p | 129.00p | 111.50p | 120.00p | 5352 |
22/03/2019 | 145.00p | 145.00p | 138.50p | 145.00p | 166 |
21/03/2019 | 145.00p | 145.00p | 138.20p | 145.00p | 3400 |
20/03/2019 | 145.00p | 153.00p | 145.00p | 145.00p | 1972 |
19/03/2019 | 145.00p | 145.00p | 136.50p | 145.00p | 1175 |
18/03/2019 | 145.00p | 145.00p | 143.00p | 145.00p | 5500 |
15/03/2019 | 145.00p | 160.00p | 143.00p | 145.00p | 730 |
14/03/2019 | 145.00p | 150.00p | 145.00p | 145.00p | 2063 |
13/03/2019 | 145.00p | 145.00p | 130.00p | 145.00p | 2063 |
12/03/2019 | 145.00p | 154.00p | 143.00p | 145.00p | 724 |
11/03/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
08/03/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
07/03/2019 | 145.00p | 155.00p | 143.00p | 145.00p | 4296 |
06/03/2019 | 145.00p | 145.00p | 130.00p | 145.00p | 10000 |
05/03/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
04/03/2019 | 145.00p | 145.00p | 143.00p | 145.00p | 57 |
01/03/2019 | 145.00p | 155.00p | 130.00p | 145.00p | 10481 |
28/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
27/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
26/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
25/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
22/02/2019 | 145.00p | 155.00p | 145.00p | 145.00p | 100 |
21/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
20/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 10000 |
19/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
18/02/2019 | 145.00p | 155.00p | 145.00p | 145.00p | 290 |
15/02/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
14/02/2019 | 140.00p | 155.50p | 137.80p | 145.00p | 11530 |
13/02/2019 | 140.00p | 140.00p | 136.50p | 140.00p | 2845 |
12/02/2019 | 140.00p | 149.00p | 140.00p | 140.00p | 2567 |
11/02/2019 | 140.00p | 140.00p | 136.00p | 140.00p | 1390 |
08/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
07/02/2019 | 140.00p | 149.00p | 140.00p | 140.00p | 12 |
06/02/2019 | 140.00p | 150.00p | 140.00p | 140.00p | 1050 |
05/02/2019 | 155.00p | 155.00p | 134.00p | 140.00p | 3444 |
04/02/2019 | 160.00p | 160.00p | 150.01p | 155.00p | 443 |
01/02/2019 | 155.00p | 160.00p | 155.00p | 160.00p | 0 |
31/01/2019 | 155.00p | 156.00p | 150.00p | 155.00p | 2458 |
30/01/2019 | 165.00p | 165.00p | 150.00p | 155.00p | 2911 |
29/01/2019 | 145.00p | 162.50p | 131.11p | 160.00p | 11738 |
28/01/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
25/01/2019 | 170.00p | 175.00p | 170.00p | 170.00p | 0 |
24/01/2019 | 170.00p | 175.00p | 160.00p | 175.00p | 892 |
23/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
22/01/2019 | 170.00p | 175.00p | 170.00p | 175.00p | 0 |
21/01/2019 | 170.00p | 175.00p | 170.00p | 175.00p | 386 |
18/01/2019 | 170.00p | 175.00p | 170.00p | 175.00p | 57 |
17/01/2019 | 170.00p | 175.00p | 170.00p | 175.00p | 1200 |
16/01/2019 | 170.00p | 175.00p | 170.00p | 175.00p | 0 |
15/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
14/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
11/01/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
*Close Price adjusted for both dividends and splits