Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/11/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 0 |
23/11/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 0 |
22/11/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 0 |
21/11/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 188531 |
20/11/2017 | 105.00p | 106.00p | 105.50p | 106.00p | 0 |
17/11/2017 | 105.00p | 106.00p | 105.50p | 105.50p | 11252 |
16/11/2017 | 105.00p | 106.50p | 106.00p | 106.00p | 9000 |
15/11/2017 | 105.00p | 106.50p | 105.00p | 106.00p | 12064 |
14/11/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 0 |
13/11/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 0 |
10/11/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 0 |
09/11/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 250000 |
08/11/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 12339 |
07/11/2017 | 105.00p | 106.50p | 106.00p | 106.00p | 3250 |
06/11/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 0 |
03/11/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 0 |
02/11/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 9662 |
01/11/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 80000 |
31/10/2017 | 105.00p | 106.50p | 106.00p | 106.00p | 12592 |
30/10/2017 | 105.00p | 106.50p | 106.00p | 106.00p | 4000 |
27/10/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 18242 |
26/10/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 0 |
25/10/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 0 |
24/10/2017 | 105.00p | 106.33p | 106.00p | 106.00p | 9800 |
23/10/2017 | 105.00p | 106.00p | 106.00p | 106.00p | 0 |
20/10/2017 | 105.00p | 106.00p | 105.00p | 106.00p | 9000 |
19/10/2017 | 105.00p | 106.00p | 105.00p | 106.00p | 202 |
18/10/2017 | 104.00p | 106.33p | 106.00p | 106.00p | 7800 |
17/10/2017 | 104.00p | 105.50p | 105.50p | 105.50p | 0 |
16/10/2017 | 104.00p | 105.50p | 105.50p | 105.50p | 0 |
13/10/2017 | 104.00p | 105.50p | 105.50p | 105.50p | 0 |
12/10/2017 | 104.00p | 105.50p | 105.50p | 105.50p | 48405 |
11/10/2017 | 104.00p | 105.50p | 105.50p | 105.50p | 0 |
10/10/2017 | 104.00p | 105.50p | 105.50p | 105.50p | 458 |
09/10/2017 | 104.00p | 105.50p | 105.50p | 105.50p | 2150 |
06/10/2017 | 104.00p | 105.50p | 105.50p | 105.50p | 0 |
05/10/2017 | 104.00p | 105.50p | 105.50p | 105.50p | 0 |
04/10/2017 | 104.00p | 105.50p | 104.00p | 105.50p | 18960 |
03/10/2017 | 107.00p | 107.00p | 105.50p | 105.50p | 364 |
02/10/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 7000 |
29/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
28/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
27/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
26/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 9400 |
25/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
22/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
21/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 2000 |
20/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 18000 |
19/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
18/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 360000 |
15/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 2000 |
14/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 938 |
13/09/2017 | 105.50p | 105.50p | 105.50p | 105.50p | 9000 |
12/09/2017 | 102.00p | 105.50p | 105.50p | 105.50p | 4000 |
11/09/2017 | 102.00p | 105.50p | 105.50p | 105.50p | 1596 |
08/09/2017 | 102.00p | 105.50p | 105.50p | 105.50p | 6900 |
07/09/2017 | 102.00p | 105.50p | 105.50p | 105.50p | 0 |
06/09/2017 | 102.00p | 105.50p | 105.50p | 105.50p | 6155 |
05/09/2017 | 102.00p | 105.50p | 105.50p | 105.50p | 0 |
04/09/2017 | 102.00p | 105.50p | 105.50p | 105.50p | 0 |
01/09/2017 | 102.00p | 105.50p | 105.50p | 105.50p | 0 |
31/08/2017 | 102.00p | 105.50p | 104.50p | 105.50p | 78177 |
30/08/2017 | 102.00p | 104.50p | 104.50p | 104.50p | 0 |
29/08/2017 | 102.00p | 104.50p | 104.50p | 104.50p | 0 |
25/08/2017 | 102.00p | 104.50p | 104.50p | 104.50p | 0 |
24/08/2017 | 102.00p | 104.50p | 104.50p | 104.50p | 0 |
23/08/2017 | 102.00p | 104.50p | 104.50p | 104.50p | 4705 |
22/08/2017 | 102.00p | 104.50p | 104.50p | 104.50p | 1135 |
21/08/2017 | 102.00p | 104.50p | 104.50p | 104.50p | 2000 |
18/08/2017 | 102.00p | 104.50p | 104.25p | 104.50p | 0 |
17/08/2017 | 102.00p | 104.50p | 104.25p | 104.25p | 5000 |
16/08/2017 | 102.00p | 104.50p | 104.25p | 104.50p | 0 |
15/08/2017 | 102.00p | 104.50p | 104.25p | 104.25p | 1035 |
14/08/2017 | 102.00p | 105.00p | 104.50p | 104.50p | 0 |
11/08/2017 | 102.00p | 105.00p | 104.50p | 105.00p | 933 |
10/08/2017 | 102.00p | 104.50p | 104.50p | 104.50p | 18500 |
09/08/2017 | 102.00p | 104.50p | 104.50p | 104.50p | 12767 |
08/08/2017 | 102.00p | 104.50p | 104.50p | 104.50p | 0 |
07/08/2017 | 102.00p | 104.50p | 104.50p | 104.50p | 0 |
04/08/2017 | 102.00p | 104.50p | 104.50p | 104.50p | 280 |
03/08/2017 | 102.00p | 104.62p | 104.50p | 104.50p | 570 |
02/08/2017 | 102.00p | 104.62p | 104.50p | 104.62p | 0 |
01/08/2017 | 102.00p | 104.50p | 104.50p | 104.50p | 2636 |
31/07/2017 | 102.00p | 104.50p | 103.75p | 104.50p | 103928 |
28/07/2017 | 102.00p | 103.75p | 103.63p | 103.75p | 0 |
27/07/2017 | 102.00p | 103.63p | 103.38p | 103.63p | 67415 |
26/07/2017 | 102.00p | 103.38p | 103.13p | 103.38p | 89064 |
25/07/2017 | 102.00p | 103.13p | 103.00p | 103.13p | 12549 |
24/07/2017 | 102.00p | 103.00p | 103.00p | 103.00p | 5350 |
21/07/2017 | 102.00p | 103.00p | 102.50p | 103.00p | 119000 |
20/07/2017 | 102.00p | 102.50p | 102.00p | 102.50p | 13920 |
19/07/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 2607665 |
18/07/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 66914 |
17/07/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 1843700 |
14/07/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 166868 |
13/07/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 36941 |
12/07/2017 | 0.00p | 102.00p | 102.00p | 102.00p | 0 |
*Close Price adjusted for both dividends and splits