Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/05/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 10000 |
25/05/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
24/05/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
23/05/2018 | 101.00p | 101.00p | 100.00p | 101.00p | 4000 |
22/05/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
21/05/2018 | 100.00p | 101.00p | 100.00p | 101.00p | 5000 |
18/05/2018 | 101.00p | 102.00p | 101.00p | 101.00p | 34000 |
17/05/2018 | 100.00p | 101.00p | 100.00p | 101.00p | 2500 |
16/05/2018 | 100.00p | 102.00p | 100.00p | 101.00p | 12450 |
15/05/2018 | 100.00p | 101.00p | 100.00p | 101.00p | 4800 |
14/05/2018 | 100.00p | 101.00p | 101.00p | 101.00p | 0 |
11/05/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
10/05/2018 | 100.00p | 101.00p | 100.00p | 101.00p | 2000 |
09/05/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 2000 |
08/05/2018 | 100.00p | 101.90p | 100.00p | 101.00p | 5460 |
04/05/2018 | 100.00p | 101.00p | 101.00p | 101.00p | 15000 |
03/05/2018 | 100.00p | 101.00p | 100.00p | 101.00p | 500 |
02/05/2018 | 100.00p | 101.00p | 101.00p | 101.00p | 0 |
01/05/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
30/04/2018 | 100.00p | 101.00p | 100.00p | 101.00p | 13500 |
27/04/2018 | 101.00p | 101.00p | 100.82p | 101.00p | 1000 |
26/04/2018 | 101.00p | 101.00p | 100.10p | 101.00p | 573 |
25/04/2018 | 101.00p | 101.00p | 100.90p | 101.00p | 1000 |
24/04/2018 | 101.00p | 101.00p | 100.00p | 101.00p | 13954 |
23/04/2018 | 100.00p | 101.00p | 101.00p | 101.00p | 30000 |
20/04/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 5940 |
19/04/2018 | 100.00p | 101.00p | 100.00p | 101.00p | 241 |
18/04/2018 | 100.00p | 101.00p | 101.00p | 101.00p | 0 |
17/04/2018 | 100.00p | 101.00p | 100.00p | 101.00p | 4950 |
16/04/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
13/04/2018 | 100.00p | 101.00p | 100.00p | 101.00p | 2697 |
12/04/2018 | 100.00p | 101.00p | 101.00p | 101.00p | 0 |
11/04/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 1281 |
10/04/2018 | 100.00p | 101.00p | 101.00p | 101.00p | 0 |
09/04/2018 | 100.00p | 101.00p | 100.00p | 101.00p | 5000 |
06/04/2018 | 100.00p | 101.00p | 100.00p | 101.00p | 6876 |
05/04/2018 | 100.00p | 101.00p | 101.00p | 101.00p | 0 |
04/04/2018 | 100.00p | 101.00p | 101.00p | 101.00p | 10000 |
03/04/2018 | 100.00p | 101.00p | 100.00p | 101.00p | 3000 |
29/03/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 2000 |
28/03/2018 | 102.00p | 102.00p | 100.10p | 101.00p | 2500 |
27/03/2018 | 103.00p | 103.65p | 103.00p | 103.00p | 3846 |
26/03/2018 | 102.00p | 103.70p | 102.00p | 103.00p | 2159 |
23/03/2018 | 102.00p | 103.00p | 103.00p | 103.00p | 0 |
22/03/2018 | 103.00p | 103.00p | 102.35p | 103.00p | 5809 |
21/03/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
20/03/2018 | 103.00p | 103.70p | 103.00p | 103.00p | 518 |
19/03/2018 | 102.00p | 103.70p | 102.00p | 103.00p | 4821 |
16/03/2018 | 102.00p | 103.70p | 102.00p | 103.00p | 96 |
15/03/2018 | 102.00p | 103.70p | 102.00p | 103.00p | 4812 |
14/03/2018 | 102.00p | 103.70p | 102.00p | 103.00p | 6617 |
13/03/2018 | 102.00p | 103.30p | 102.00p | 103.00p | 573 |
12/03/2018 | 102.00p | 103.35p | 102.00p | 103.00p | 8500 |
09/03/2018 | 102.00p | 104.00p | 102.00p | 104.00p | 3976 |
08/03/2018 | 103.00p | 103.70p | 102.00p | 103.00p | 7639 |
07/03/2018 | 103.00p | 104.00p | 102.00p | 103.00p | 34147 |
06/03/2018 | 102.00p | 103.90p | 102.00p | 103.00p | 12500 |
*Close Price adjusted for both dividends and splits