Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/09/2018 | 195.00p | 195.00p | 180.20p | 185.00p | 3413 |
18/09/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
17/09/2018 | 200.00p | 200.00p | 191.00p | 195.00p | 4625 |
14/09/2018 | 200.00p | 207.00p | 196.00p | 200.00p | 600 |
13/09/2018 | 190.00p | 207.00p | 182.00p | 200.00p | 7640 |
12/09/2018 | 140.00p | 206.00p | 140.00p | 190.00p | 19016 |
11/09/2018 | 132.50p | 135.00p | 132.50p | 135.00p | 51530 |
10/09/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
07/09/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
06/09/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
05/09/2018 | 132.50p | 132.50p | 126.00p | 132.50p | 1149 |
04/09/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
03/09/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
31/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
30/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
29/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
28/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 10000 |
24/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
23/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
22/08/2018 | 132.50p | 132.50p | 126.00p | 132.50p | 1387 |
21/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
20/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
17/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
16/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
15/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
14/08/2018 | 132.50p | 132.50p | 127.25p | 132.50p | 700 |
13/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
10/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
09/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
08/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
07/08/2018 | 132.50p | 139.25p | 132.50p | 132.50p | 700 |
06/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
03/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
02/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
01/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
31/07/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
30/07/2018 | 132.50p | 132.50p | 127.25p | 132.50p | 747 |
27/07/2018 | 127.50p | 139.25p | 127.50p | 132.50p | 3217 |
26/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
25/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
24/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
23/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
20/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
19/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
18/07/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 0 |
17/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
16/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
13/07/2018 | 120.00p | 124.50p | 120.00p | 120.00p | 887 |
12/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 25000 |
11/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 3000 |
10/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
09/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
06/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
05/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
04/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
03/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
02/07/2018 | 122.50p | 122.50p | 115.00p | 120.00p | 400 |
29/06/2018 | 120.00p | 120.00p | 117.50p | 120.00p | 0 |
28/06/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
27/06/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
26/06/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
25/06/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
22/06/2018 | 125.00p | 125.00p | 120.00p | 120.00p | 5000 |
21/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
20/06/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 4820 |
19/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
18/06/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 5180 |
15/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
14/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
13/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
12/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
11/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
08/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
07/06/2018 | 125.00p | 127.50p | 125.00p | 125.00p | 0 |
06/06/2018 | 127.50p | 127.50p | 120.00p | 125.00p | 100 |
05/06/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
04/06/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
01/06/2018 | 127.50p | 127.50p | 121.00p | 127.50p | 1000 |
31/05/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
30/05/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
29/05/2018 | 127.50p | 130.00p | 122.25p | 127.50p | 3026 |
25/05/2018 | 135.00p | 135.00p | 122.25p | 127.50p | 3500 |
24/05/2018 | 135.00p | 139.00p | 135.00p | 135.00p | 2000 |
23/05/2018 | 135.00p | 135.00p | 131.50p | 135.00p | 27 |
22/05/2018 | 132.50p | 139.25p | 132.50p | 135.00p | 5583 |
21/05/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
18/05/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
17/05/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 1500 |
16/05/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
15/05/2018 | 117.50p | 135.00p | 117.50p | 132.50p | 6848 |
14/05/2018 | 107.50p | 110.00p | 110.00p | 110.00p | 0 |
11/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
10/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
09/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
08/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
04/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
03/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
02/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
01/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
30/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
27/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
26/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
25/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
24/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
23/04/2018 | 110.00p | 110.00p | 105.00p | 110.00p | 2500 |
20/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
19/04/2018 | 107.50p | 114.00p | 106.50p | 110.00p | 2389 |
18/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
17/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
16/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
13/04/2018 | 102.50p | 102.50p | 95.75p | 102.50p | 123 |
12/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
11/04/2018 | 102.50p | 102.50p | 100.00p | 102.50p | 5000 |
10/04/2018 | 102.50p | 108.50p | 100.00p | 102.50p | 16142 |
09/04/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
06/04/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
05/04/2018 | 87.50p | 95.00p | 87.50p | 95.00p | 7500 |
04/04/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
03/04/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
29/03/2018 | 87.50p | 89.50p | 87.50p | 87.50p | 1149 |
28/03/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
27/03/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
26/03/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
23/03/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
22/03/2018 | 87.50p | 87.50p | 81.60p | 87.50p | 9900 |
21/03/2018 | 95.50p | 95.50p | 87.50p | 87.50p | 4000 |
20/03/2018 | 100.00p | 100.00p | 95.50p | 95.50p | 0 |
19/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
16/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
15/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
14/03/2018 | 100.00p | 105.00p | 100.00p | 100.00p | 0 |
13/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
12/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
09/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
08/03/2018 | 100.00p | 100.00p | 96.25p | 100.00p | 526 |
07/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
06/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
05/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
02/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
01/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
28/02/2018 | 102.50p | 102.50p | 100.00p | 100.00p | 0 |
27/02/2018 | 102.50p | 102.50p | 96.88p | 102.50p | 597 |
26/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
23/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
22/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
21/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
20/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
19/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
16/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
15/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
14/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
13/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
12/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
09/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
08/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
07/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
06/02/2018 | 102.50p | 105.00p | 102.50p | 102.50p | 0 |
05/02/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
02/02/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
01/02/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
31/01/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
30/01/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
29/01/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
26/01/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
25/01/2018 | 105.00p | 107.00p | 105.00p | 105.00p | 35 |
24/01/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
23/01/2018 | 105.00p | 105.00p | 102.20p | 105.00p | 1000 |
22/01/2018 | 105.00p | 107.50p | 105.00p | 105.00p | 0 |
19/01/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
18/01/2018 | 107.50p | 107.50p | 100.00p | 107.50p | 2500 |
17/01/2018 | 100.00p | 107.50p | 100.00p | 107.50p | 8000 |
16/01/2018 | 95.00p | 96.00p | 95.00p | 96.00p | 0 |
15/01/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
12/01/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
11/01/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
10/01/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
09/01/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
08/01/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
05/01/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
04/01/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
03/01/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
02/01/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
29/12/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
28/12/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
27/12/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
22/12/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
21/12/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
20/12/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
19/12/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
18/12/2017 | 96.50p | 96.50p | 93.00p | 95.00p | 911 |
15/12/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
14/12/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
13/12/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
12/12/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
11/12/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
08/12/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
07/12/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
06/12/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
05/12/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
04/12/2017 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
*Close Price adjusted for both dividends and splits