Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
14/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
13/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
12/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
11/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
10/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
07/09/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 2750 |
06/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
05/09/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
04/09/2018 | 108.00p | 108.00p | 106.00p | 107.00p | 4282 |
03/09/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
31/08/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
30/08/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
29/08/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
28/08/2018 | 108.00p | 108.00p | 106.75p | 108.00p | 4678 |
24/08/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
23/08/2018 | 110.50p | 108.00p | 108.00p | 108.00p | 0 |
22/08/2018 | 110.50p | 108.00p | 108.00p | 108.00p | 0 |
21/08/2018 | 110.50p | 108.00p | 108.00p | 108.00p | 0 |
20/08/2018 | 110.50p | 108.00p | 108.00p | 108.00p | 0 |
17/08/2018 | 110.50p | 108.00p | 108.00p | 108.00p | 0 |
16/08/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
15/08/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
14/08/2018 | 110.50p | 110.50p | 106.00p | 108.00p | 359 |
13/08/2018 | 110.50p | 108.00p | 108.00p | 108.00p | 0 |
10/08/2018 | 110.50p | 108.00p | 108.00p | 108.00p | 0 |
09/08/2018 | 108.00p | 108.00p | 106.00p | 108.00p | 1965 |
08/08/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
07/08/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
06/08/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
03/08/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
02/08/2018 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
01/08/2018 | 110.50p | 109.00p | 108.00p | 108.00p | 0 |
31/07/2018 | 110.50p | 109.00p | 109.00p | 109.00p | 0 |
30/07/2018 | 110.50p | 109.00p | 109.00p | 109.00p | 0 |
27/07/2018 | 110.50p | 110.50p | 108.75p | 109.00p | 250 |
26/07/2018 | 110.50p | 109.00p | 109.00p | 109.00p | 0 |
25/07/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
24/07/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
23/07/2018 | 110.00p | 112.50p | 108.50p | 109.00p | 0 |
20/07/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
19/07/2018 | 114.00p | 112.50p | 112.50p | 112.50p | 0 |
18/07/2018 | 117.00p | 117.00p | 110.00p | 112.50p | 3743 |
17/07/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
16/07/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
13/07/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
12/07/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
11/07/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
10/07/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
09/07/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
06/07/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
05/07/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
04/07/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
03/07/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
02/07/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
29/06/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
28/06/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
27/06/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
26/06/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
25/06/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
22/06/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
21/06/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
20/06/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
19/06/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
18/06/2018 | 117.50p | 119.50p | 117.00p | 117.00p | 0 |
15/06/2018 | 120.00p | 119.00p | 119.00p | 119.00p | 0 |
14/06/2018 | 120.00p | 119.00p | 119.00p | 119.00p | 0 |
13/06/2018 | 120.00p | 119.00p | 119.00p | 119.00p | 0 |
12/06/2018 | 120.00p | 119.00p | 119.00p | 119.00p | 0 |
11/06/2018 | 120.00p | 119.00p | 119.00p | 119.00p | 0 |
08/06/2018 | 120.00p | 119.00p | 119.00p | 119.00p | 0 |
07/06/2018 | 120.00p | 119.00p | 119.00p | 119.00p | 0 |
06/06/2018 | 120.00p | 119.00p | 119.00p | 119.00p | 0 |
05/06/2018 | 120.00p | 119.00p | 119.00p | 119.00p | 0 |
04/06/2018 | 120.00p | 119.00p | 119.00p | 119.00p | 0 |
01/06/2018 | 120.00p | 120.00p | 117.00p | 119.00p | 250 |
31/05/2018 | 120.00p | 119.00p | 119.00p | 119.00p | 0 |
30/05/2018 | 120.00p | 120.00p | 119.00p | 119.00p | 0 |
29/05/2018 | 120.00p | 119.00p | 119.00p | 119.00p | 0 |
25/05/2018 | 120.00p | 120.00p | 117.00p | 119.00p | 3163 |
24/05/2018 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
23/05/2018 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
22/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
21/05/2018 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
18/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
17/05/2018 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
16/05/2018 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
15/05/2018 | 120.00p | 121.00p | 119.00p | 121.00p | 195 |
14/05/2018 | 120.00p | 121.00p | 119.00p | 121.00p | 415 |
11/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
10/05/2018 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
09/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
08/05/2018 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
04/05/2018 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
03/05/2018 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
02/05/2018 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
01/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
30/04/2018 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
27/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
26/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
25/04/2018 | 121.00p | 121.00p | 117.00p | 121.00p | 637 |
24/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
23/04/2018 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
20/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
19/04/2018 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
18/04/2018 | 120.00p | 121.00p | 120.00p | 121.00p | 219 |
17/04/2018 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
16/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
13/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
12/04/2018 | 121.00p | 121.00p | 117.00p | 121.00p | 5000 |
11/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
10/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
09/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
06/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
05/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
04/04/2018 | 127.50p | 127.50p | 120.00p | 121.00p | 3644 |
03/04/2018 | 127.50p | 126.00p | 126.00p | 126.00p | 0 |
29/03/2018 | 126.00p | 126.00p | 125.00p | 126.00p | 5555 |
28/03/2018 | 127.50p | 127.50p | 125.00p | 126.00p | 2381 |
27/03/2018 | 132.50p | 132.50p | 127.50p | 127.50p | 0 |
26/03/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
23/03/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
22/03/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
21/03/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
20/03/2018 | 132.50p | 132.50p | 130.00p | 132.50p | 347 |
19/03/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
16/03/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
15/03/2018 | 132.50p | 132.50p | 130.10p | 132.50p | 1647 |
14/03/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
13/03/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
12/03/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
09/03/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
08/03/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
07/03/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
06/03/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
05/03/2018 | 132.50p | 133.00p | 132.50p | 132.50p | 30 |
02/03/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
01/03/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
28/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
27/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
26/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
23/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
22/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
21/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
20/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
19/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
16/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
15/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
14/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
13/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
12/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
09/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
08/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
07/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
06/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
05/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
02/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
01/02/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
31/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
30/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
29/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
26/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
25/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
24/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
23/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
22/01/2018 | 132.50p | 133.25p | 132.50p | 132.50p | 3743 |
19/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
18/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
17/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
16/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
15/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
12/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
11/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
10/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
09/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
08/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
05/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
04/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
03/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
02/01/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
29/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
28/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
27/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
22/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
21/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
20/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
19/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
18/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
15/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
14/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
13/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 373 |
12/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
11/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
08/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
07/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
06/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
05/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
04/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
01/12/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
30/11/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
*Close Price adjusted for both dividends and splits