Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
07/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
06/06/2019 | 602.00p | 614.00p | 602.00p | 602.00p | 0 |
05/06/2019 | 614.00p | 620.00p | 614.00p | 614.00p | 866 |
04/06/2019 | 614.00p | 614.00p | 614.00p | 614.00p | 0 |
03/06/2019 | 614.00p | 614.00p | 614.00p | 614.00p | 0 |
31/05/2019 | 614.00p | 620.00p | 614.00p | 614.00p | 240 |
30/05/2019 | 612.00p | 614.00p | 612.00p | 614.00p | 0 |
29/05/2019 | 612.00p | 612.00p | 612.00p | 612.00p | 0 |
28/05/2019 | 612.00p | 612.00p | 612.00p | 612.00p | 0 |
24/05/2019 | 612.00p | 612.00p | 612.00p | 612.00p | 0 |
23/05/2019 | 611.00p | 612.00p | 611.00p | 612.00p | 0 |
22/05/2019 | 611.00p | 611.00p | 611.00p | 611.00p | 0 |
21/05/2019 | 611.00p | 611.00p | 611.00p | 611.00p | 0 |
20/05/2019 | 601.00p | 611.00p | 601.00p | 611.00p | 0 |
17/05/2019 | 601.00p | 601.00p | 601.00p | 601.00p | 0 |
16/05/2019 | 601.00p | 601.00p | 601.00p | 601.00p | 0 |
15/05/2019 | 598.00p | 601.00p | 598.00p | 601.00p | 0 |
14/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
13/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
10/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
09/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
08/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
07/05/2019 | 598.00p | 598.00p | 595.60p | 598.00p | 504 |
03/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
02/05/2019 | 598.00p | 606.00p | 595.60p | 598.00p | 2424 |
01/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
30/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
29/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
26/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
25/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
24/04/2019 | 602.00p | 602.00p | 598.00p | 598.00p | 0 |
23/04/2019 | 598.00p | 602.00p | 598.00p | 602.00p | 0 |
18/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
17/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
16/04/2019 | 596.00p | 602.24p | 596.00p | 598.00p | 5000 |
15/04/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
12/04/2019 | 596.00p | 602.24p | 596.00p | 596.00p | 3312 |
11/04/2019 | 590.00p | 596.24p | 590.00p | 596.00p | 46 |
10/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
09/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
08/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
05/04/2019 | 590.00p | 596.24p | 590.00p | 590.00p | 3293 |
04/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
03/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
02/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
01/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
29/03/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
28/03/2019 | 587.00p | 590.00p | 587.00p | 590.00p | 0 |
27/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
26/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
25/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
22/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
21/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
20/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
19/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
18/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
15/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
14/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
13/03/2019 | 585.00p | 587.00p | 585.00p | 587.00p | 0 |
12/03/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
11/03/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
08/03/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
07/03/2019 | 585.00p | 596.00p | 585.00p | 585.00p | 0 |
06/03/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
05/03/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
04/03/2019 | 596.00p | 602.40p | 596.00p | 596.00p | 2000 |
01/03/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
28/02/2019 | 602.00p | 602.00p | 596.00p | 596.00p | 0 |
27/02/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 9861 |
26/02/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
25/02/2019 | 596.00p | 602.00p | 596.00p | 602.00p | 0 |
22/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
21/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
20/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
19/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
18/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
15/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
14/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
13/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
12/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
11/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
08/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
07/02/2019 | 596.00p | 596.00p | 589.60p | 596.00p | 2000 |
06/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
05/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
04/02/2019 | 592.00p | 596.00p | 592.00p | 596.00p | 4000 |
01/02/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
31/01/2019 | 592.00p | 595.20p | 585.60p | 592.00p | 3605 |
30/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
29/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
28/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
25/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
24/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
23/01/2019 | 592.00p | 592.00p | 587.20p | 592.00p | 3400 |
22/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
21/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
18/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
17/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
16/01/2019 | 592.00p | 594.00p | 592.00p | 592.00p | 1600 |
15/01/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
14/01/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
11/01/2019 | 596.00p | 600.00p | 596.00p | 600.00p | 0 |
10/01/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
09/01/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
08/01/2019 | 594.00p | 596.00p | 594.00p | 596.00p | 0 |
07/01/2019 | 592.00p | 594.00p | 588.72p | 594.00p | 168 |
04/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 90000 |
03/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
02/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
31/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
28/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
27/12/2018 | 592.00p | 600.00p | 592.00p | 592.00p | 1664 |
24/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
21/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
20/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
19/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
18/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
17/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
14/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
13/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
12/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
11/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
10/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
07/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
06/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
05/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
04/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
03/12/2018 | 592.00p | 592.00p | 590.00p | 592.00p | 0 |
30/11/2018 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
29/11/2018 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
28/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
27/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
26/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
23/11/2018 | 593.00p | 593.00p | 586.14p | 593.00p | 1500 |
22/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
21/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
20/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
19/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
16/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
15/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
14/11/2018 | 595.00p | 595.00p | 593.00p | 593.00p | 0 |
13/11/2018 | 597.00p | 599.66p | 597.00p | 597.00p | 163 |
12/11/2018 | 600.00p | 600.00p | 597.00p | 597.00p | 0 |
09/11/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
08/11/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
07/11/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
06/11/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
05/11/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
02/11/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
01/11/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
31/10/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
30/10/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
29/10/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
26/10/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
25/10/2018 | 604.00p | 604.00p | 600.00p | 600.00p | 0 |
24/10/2018 | 598.00p | 604.00p | 598.00p | 604.00p | 0 |
23/10/2018 | 616.00p | 616.00p | 598.00p | 598.00p | 0 |
22/10/2018 | 616.00p | 619.00p | 616.00p | 616.00p | 0 |
19/10/2018 | 616.00p | 616.00p | 616.00p | 616.00p | 0 |
18/10/2018 | 616.00p | 616.00p | 616.00p | 616.00p | 0 |
17/10/2018 | 616.00p | 616.00p | 616.00p | 616.00p | 0 |
16/10/2018 | 616.00p | 616.00p | 616.00p | 616.00p | 0 |
15/10/2018 | 616.00p | 616.00p | 616.00p | 616.00p | 0 |
12/10/2018 | 616.00p | 616.00p | 616.00p | 616.00p | 0 |
11/10/2018 | 642.00p | 637.00p | 616.00p | 616.00p | 0 |
10/10/2018 | 642.00p | 642.00p | 637.00p | 637.00p | 0 |
09/10/2018 | 642.00p | 642.00p | 642.00p | 642.00p | 0 |
08/10/2018 | 642.00p | 642.00p | 642.00p | 642.00p | 0 |
05/10/2018 | 650.00p | 650.00p | 642.00p | 642.00p | 0 |
04/10/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
03/10/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
02/10/2018 | 650.00p | 650.00p | 649.66p | 650.00p | 300 |
01/10/2018 | 649.00p | 650.00p | 649.00p | 650.00p | 0 |
28/09/2018 | 649.00p | 649.00p | 649.00p | 649.00p | 0 |
27/09/2018 | 649.00p | 649.00p | 649.00p | 649.00p | 0 |
26/09/2018 | 649.00p | 649.00p | 649.00p | 649.00p | 0 |
25/09/2018 | 649.00p | 649.00p | 649.00p | 649.00p | 0 |
24/09/2018 | 645.00p | 649.00p | 645.00p | 649.00p | 0 |
21/09/2018 | 641.00p | 645.00p | 641.00p | 645.00p | 0 |
20/09/2018 | 641.00p | 641.00p | 641.00p | 641.00p | 0 |
19/09/2018 | 641.00p | 641.00p | 641.00p | 641.00p | 0 |
18/09/2018 | 641.00p | 641.00p | 641.00p | 641.00p | 0 |
17/09/2018 | 641.00p | 641.00p | 641.00p | 641.00p | 0 |
14/09/2018 | 639.00p | 641.00p | 639.00p | 641.00p | 2867 |
13/09/2018 | 635.00p | 639.00p | 635.00p | 639.00p | 0 |
12/09/2018 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
11/09/2018 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
10/09/2018 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
07/09/2018 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
06/09/2018 | 635.00p | 650.00p | 635.00p | 635.00p | 0 |
05/09/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
04/09/2018 | 655.00p | 655.00p | 650.00p | 655.00p | 0 |
03/09/2018 | 6.45p | 655.00p | 3.20p | 655.00p | 11500 |
*Close Price adjusted for both dividends and splits