Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2018 | 9,220.00p | 9,486.00p | 9,200.00p | 9,340.00p | 141 |
19/10/2018 | 9,440.00p | 9,550.00p | 9,440.00p | 9,550.00p | 9 |
18/10/2018 | 9,640.00p | 9,640.00p | 9,440.00p | 9,520.00p | 135 |
17/10/2018 | 9,500.00p | 9,500.00p | 9,360.00p | 9,360.00p | 4 |
16/10/2018 | 9,400.00p | 9,628.00p | 9,340.00p | 9,570.00p | 106 |
15/10/2018 | 9,120.00p | 9,481.00p | 9,120.00p | 9,360.00p | 49 |
12/10/2018 | 9,120.00p | 9,300.00p | 9,120.00p | 9,300.00p | 40 |
11/10/2018 | 9,240.00p | 9,300.00p | 9,098.16p | 9,100.00p | 907 |
10/10/2018 | 9,600.00p | 9,600.00p | 9,240.00p | 9,320.00p | 904 |
09/10/2018 | 9,700.00p | 9,700.00p | 9,450.00p | 9,450.00p | 326 |
08/10/2018 | 9,240.00p | 9,600.00p | 9,240.00p | 9,500.00p | 673 |
05/10/2018 | 9,400.00p | 9,400.00p | 9,200.00p | 9,400.00p | 0 |
04/10/2018 | 9,400.00p | 9,400.00p | 9,200.00p | 9,200.00p | 305 |
03/10/2018 | 9,500.00p | 9,620.00p | 9,500.00p | 9,620.00p | 24 |
02/10/2018 | 9,540.00p | 9,760.00p | 9,500.00p | 9,680.00p | 245 |
01/10/2018 | 9,600.00p | 9,723.00p | 9,540.00p | 9,570.00p | 312 |
28/09/2018 | 9,500.00p | 9,738.00p | 9,400.00p | 9,580.00p | 557 |
27/09/2018 | 9,560.00p | 9,760.00p | 9,560.00p | 9,560.00p | 306 |
26/09/2018 | 9,400.00p | 9,700.00p | 9,397.00p | 9,620.00p | 1019 |
25/09/2018 | 9,520.00p | 9,700.00p | 9,400.00p | 9,500.00p | 548 |
24/09/2018 | 9,800.00p | 9,800.00p | 9,600.00p | 9,600.00p | 764 |
21/09/2018 | 9,800.00p | 10,000.00p | 9,800.00p | 9,870.00p | 140 |
20/09/2018 | 10,000.00p | 10,000.00p | 9,850.00p | 9,850.00p | 130 |
19/09/2018 | 10,000.00p | 10,100.00p | 9,850.00p | 9,850.00p | 948 |
18/09/2018 | 10,000.00p | 10,150.00p | 9,810.00p | 9,810.00p | 550 |
17/09/2018 | 10,000.00p | 10,100.00p | 9,940.00p | 9,950.00p | 836 |
14/09/2018 | 10,300.00p | 10,350.00p | 10,100.00p | 10,100.00p | 1960 |
13/09/2018 | 10,300.00p | 10,375.00p | 10,300.00p | 10,375.00p | 150 |
12/09/2018 | 10,500.00p | 10,500.00p | 10,300.00p | 10,400.00p | 400 |
11/09/2018 | 10,400.00p | 10,425.00p | 10,400.00p | 10,425.00p | 147 |
10/09/2018 | 10,335.00p | 10,550.00p | 10,300.00p | 10,400.00p | 193 |
07/09/2018 | 10,300.00p | 10,450.00p | 10,300.00p | 10,450.00p | 30 |
06/09/2018 | 10,350.00p | 10,597.00p | 10,350.00p | 10,450.00p | 32 |
05/09/2018 | 10,350.00p | 10,475.00p | 10,350.00p | 10,475.00p | 108 |
04/09/2018 | 10,498.00p | 10,498.00p | 10,300.00p | 10,450.00p | 129 |
03/09/2018 | 10,400.00p | 10,786.40p | 10,400.00p | 10,400.00p | 269 |
31/08/2018 | 10,600.00p | 10,600.00p | 10,300.00p | 10,475.00p | 1360 |
30/08/2018 | 10,500.00p | 10,500.00p | 10,300.00p | 10,500.00p | 147 |
29/08/2018 | 10,500.00p | 10,550.00p | 10,500.00p | 10,550.00p | 250 |
28/08/2018 | 10,600.00p | 10,730.00p | 10,550.00p | 10,575.00p | 397 |
24/08/2018 | 10,550.00p | 11,000.00p | 10,525.00p | 10,525.00p | 2718 |
23/08/2018 | 10,800.00p | 10,800.00p | 10,675.00p | 10,675.00p | 54 |
22/08/2018 | 10,200.00p | 10,800.00p | 10,100.00p | 10,700.00p | 1019 |
21/08/2018 | 10,700.00p | 10,700.00p | 10,225.00p | 10,225.00p | 418 |
20/08/2018 | 10,500.00p | 10,675.00p | 10,500.00p | 10,550.00p | 288 |
17/08/2018 | 10,350.00p | 10,600.00p | 10,350.00p | 10,600.00p | 75 |
16/08/2018 | 10,700.00p | 10,700.00p | 10,300.00p | 10,550.00p | 2247 |
15/08/2018 | 10,950.00p | 11,050.00p | 10,750.00p | 10,875.00p | 278 |
14/08/2018 | 10,950.00p | 11,100.00p | 10,920.00p | 11,000.00p | 264 |
13/08/2018 | 11,150.00p | 11,150.00p | 11,050.00p | 11,050.00p | 31 |
10/08/2018 | 11,500.00p | 11,500.00p | 11,125.00p | 11,175.00p | 361 |
09/08/2018 | 11,250.00p | 11,300.00p | 11,100.00p | 11,100.00p | 244 |
08/08/2018 | 11,500.00p | 11,500.00p | 11,200.00p | 11,375.00p | 381 |
07/08/2018 | 11,500.00p | 11,770.00p | 11,350.00p | 11,500.00p | 681 |
06/08/2018 | 11,650.00p | 11,650.00p | 11,550.00p | 11,550.00p | 221 |
03/08/2018 | 11,725.00p | 11,725.00p | 11,625.00p | 11,625.00p | 8 |
02/08/2018 | 11,500.00p | 11,625.00p | 11,500.00p | 11,625.00p | 3 |
01/08/2018 | 11,700.00p | 11,700.00p | 11,500.00p | 11,650.00p | 224 |
31/07/2018 | 11,600.00p | 11,725.00p | 11,500.00p | 11,725.00p | 350 |
30/07/2018 | 11,610.00p | 11,800.00p | 11,600.00p | 11,800.00p | 125 |
27/07/2018 | 11,500.00p | 11,650.00p | 11,500.00p | 11,650.00p | 45 |
26/07/2018 | 11,700.00p | 11,700.00p | 11,500.00p | 11,600.00p | 724 |
25/07/2018 | 12,000.00p | 12,000.00p | 11,500.00p | 11,600.00p | 1364 |
24/07/2018 | 11,550.00p | 11,850.00p | 11,850.00p | 11,850.00p | 0 |
23/07/2018 | 11,550.00p | 11,950.00p | 11,550.00p | 11,850.00p | 848 |
20/07/2018 | 11,800.00p | 11,825.00p | 11,730.00p | 11,825.00p | 37 |
19/07/2018 | 11,600.00p | 11,700.00p | 11,590.00p | 11,700.00p | 71 |
18/07/2018 | 11,650.00p | 11,650.00p | 11,500.00p | 11,600.00p | 40 |
17/07/2018 | 11,730.00p | 11,730.00p | 11,625.00p | 11,625.00p | 4 |
16/07/2018 | 11,500.00p | 11,800.00p | 11,500.00p | 11,800.00p | 235 |
13/07/2018 | 11,500.00p | 11,600.00p | 11,500.00p | 11,600.00p | 349 |
12/07/2018 | 11,450.00p | 11,550.00p | 11,300.00p | 11,550.00p | 631 |
11/07/2018 | 11,500.00p | 11,500.00p | 11,335.00p | 11,475.00p | 78 |
10/07/2018 | 11,300.00p | 11,475.00p | 11,300.00p | 11,475.00p | 50 |
09/07/2018 | 11,350.00p | 11,650.00p | 11,300.00p | 11,575.00p | 114 |
06/07/2018 | 11,500.00p | 11,500.00p | 11,475.00p | 11,475.00p | 620 |
05/07/2018 | 11,500.00p | 11,770.00p | 11,100.00p | 11,575.00p | 762 |
04/07/2018 | 11,500.00p | 11,650.00p | 11,500.00p | 11,650.00p | 300 |
03/07/2018 | 11,300.00p | 11,590.00p | 10,300.00p | 11,300.00p | 1302 |
02/07/2018 | 11,550.00p | 11,425.00p | 11,425.00p | 11,425.00p | 0 |
29/06/2018 | 11,550.00p | 11,550.00p | 11,425.00p | 11,425.00p | 48 |
28/06/2018 | 11,800.00p | 11,800.00p | 11,675.00p | 11,675.00p | 67 |
27/06/2018 | 11,982.50p | 11,982.50p | 11,800.00p | 11,800.00p | 5 |
26/06/2018 | 12,300.00p | 12,300.00p | 11,975.00p | 11,975.00p | 151 |
25/06/2018 | 12,000.00p | 12,350.00p | 12,000.00p | 12,000.00p | 159 |
22/06/2018 | 12,100.00p | 12,200.00p | 11,950.00p | 11,950.00p | 481 |
21/06/2018 | 12,100.00p | 12,190.00p | 11,800.00p | 11,800.00p | 51 |
20/06/2018 | 11,800.00p | 11,800.00p | 11,635.00p | 11,775.00p | 6572 |
19/06/2018 | 11,800.00p | 11,900.00p | 11,800.00p | 11,900.00p | 12 |
18/06/2018 | 11,600.00p | 11,950.00p | 11,600.00p | 11,925.00p | 96 |
15/06/2018 | 11,775.00p | 11,775.00p | 11,775.00p | 11,775.00p | 174 |
14/06/2018 | 12,000.00p | 12,000.00p | 11,700.00p | 11,850.00p | 35 |
13/06/2018 | 12,000.00p | 12,450.00p | 11,600.00p | 11,925.00p | 443 |
12/06/2018 | 12,127.50p | 12,127.50p | 11,800.00p | 11,850.00p | 45 |
11/06/2018 | 11,800.00p | 12,000.00p | 11,795.66p | 11,950.00p | 705 |
08/06/2018 | 12,300.00p | 12,300.00p | 11,975.00p | 11,975.00p | 270 |
07/06/2018 | 12,450.00p | 12,425.00p | 12,400.00p | 12,400.00p | 0 |
06/06/2018 | 12,450.00p | 12,425.00p | 12,425.00p | 12,425.00p | 0 |
05/06/2018 | 12,450.00p | 12,425.00p | 12,400.00p | 12,425.00p | 0 |
04/06/2018 | 12,450.00p | 12,500.00p | 12,300.00p | 12,400.00p | 137 |
01/06/2018 | 12,500.00p | 12,600.00p | 12,400.00p | 12,450.00p | 248 |
31/05/2018 | 12,600.00p | 12,600.00p | 12,500.00p | 12,525.00p | 245 |
30/05/2018 | 12,650.00p | 12,650.00p | 12,575.00p | 12,575.00p | 39 |
29/05/2018 | 12,700.00p | 12,700.00p | 12,455.00p | 12,500.00p | 120 |
25/05/2018 | 12,642.50p | 12,642.50p | 12,575.00p | 12,575.00p | 3 |
24/05/2018 | 12,800.00p | 12,800.00p | 12,500.00p | 12,575.00p | 190 |
23/05/2018 | 12,800.00p | 12,800.00p | 12,600.00p | 12,700.00p | 134 |
22/05/2018 | 12,690.00p | 12,690.00p | 12,550.00p | 12,550.00p | 41 |
21/05/2018 | 12,592.50p | 12,592.50p | 12,550.00p | 12,550.00p | 11 |
18/05/2018 | 12,450.00p | 12,540.00p | 12,450.00p | 12,475.00p | 490 |
17/05/2018 | 12,300.00p | 12,553.14p | 12,300.00p | 12,475.00p | 213 |
16/05/2018 | 12,450.00p | 12,500.00p | 12,350.00p | 12,375.00p | 74 |
15/05/2018 | 12,450.00p | 12,462.50p | 12,450.00p | 12,450.00p | 98 |
14/05/2018 | 12,600.00p | 12,600.00p | 12,550.00p | 12,600.00p | 426 |
11/05/2018 | 12,850.00p | 12,725.00p | 12,700.00p | 12,725.00p | 0 |
10/05/2018 | 12,850.00p | 12,700.00p | 12,700.00p | 12,700.00p | 0 |
09/05/2018 | 12,850.00p | 12,900.00p | 12,600.00p | 12,700.00p | 306 |
08/05/2018 | 12,100.00p | 12,900.00p | 12,100.00p | 12,900.00p | 269 |
04/05/2018 | 12,500.00p | 12,500.00p | 12,250.00p | 12,375.00p | 592 |
03/05/2018 | 12,600.00p | 12,650.00p | 12,450.00p | 12,450.00p | 690 |
02/05/2018 | 12,550.00p | 12,600.00p | 12,407.50p | 12,500.00p | 502 |
01/05/2018 | 12,500.00p | 12,500.00p | 12,400.00p | 12,475.00p | 809 |
30/04/2018 | 12,350.00p | 12,600.00p | 12,300.00p | 12,550.00p | 496 |
27/04/2018 | 12,600.00p | 12,600.00p | 12,000.00p | 12,350.00p | 128 |
26/04/2018 | 12,750.00p | 12,750.00p | 12,500.00p | 12,750.00p | 816 |
25/04/2018 | 12,750.00p | 12,865.00p | 12,700.00p | 12,800.00p | 201 |
24/04/2018 | 12,800.00p | 12,800.00p | 12,775.00p | 12,775.00p | 762 |
23/04/2018 | 12,800.00p | 12,900.00p | 12,800.00p | 12,900.00p | 1485 |
20/04/2018 | 12,550.00p | 12,900.00p | 12,500.00p | 12,850.00p | 233 |
19/04/2018 | 12,000.00p | 13,100.00p | 11,775.00p | 12,825.00p | 2527 |
18/04/2018 | 12,100.00p | 12,200.00p | 11,975.00p | 11,975.00p | 821 |
17/04/2018 | 11,700.00p | 12,025.00p | 11,700.00p | 12,025.00p | 211 |
16/04/2018 | 11,400.00p | 11,700.00p | 11,400.00p | 11,650.00p | 309 |
13/04/2018 | 11,500.00p | 11,600.00p | 11,400.00p | 11,500.00p | 897 |
12/04/2018 | 11,600.00p | 11,600.00p | 11,450.00p | 11,550.00p | 447 |
11/04/2018 | 11,450.00p | 11,600.00p | 11,400.00p | 11,500.00p | 610 |
10/04/2018 | 11,450.00p | 11,500.00p | 11,250.00p | 11,350.00p | 171 |
09/04/2018 | 11,350.00p | 11,530.00p | 11,250.00p | 11,350.00p | 824 |
06/04/2018 | 11,500.00p | 11,600.00p | 11,400.00p | 11,475.00p | 470 |
05/04/2018 | 11,750.00p | 11,950.00p | 11,500.00p | 11,675.00p | 421 |
04/04/2018 | 12,000.00p | 12,000.00p | 11,875.00p | 11,875.00p | 1 |
03/04/2018 | 12,000.00p | 12,200.00p | 11,975.00p | 11,975.00p | 204 |
29/03/2018 | 12,100.00p | 12,100.00p | 11,775.00p | 11,775.00p | 102 |
28/03/2018 | 12,100.00p | 12,100.00p | 11,850.00p | 11,975.00p | 121 |
27/03/2018 | 12,100.00p | 12,100.00p | 11,850.00p | 11,975.00p | 282 |
26/03/2018 | 12,000.00p | 12,100.00p | 11,975.00p | 11,975.00p | 156 |
23/03/2018 | 11,900.00p | 12,100.00p | 11,800.00p | 12,050.00p | 504 |
22/03/2018 | 11,550.00p | 12,180.00p | 11,500.00p | 11,500.00p | 177 |
21/03/2018 | 12,000.00p | 12,100.00p | 11,800.00p | 11,800.00p | 149 |
20/03/2018 | 12,200.00p | 12,200.00p | 12,175.00p | 12,175.00p | 532 |
19/03/2018 | 12,350.00p | 12,350.00p | 12,200.00p | 12,225.00p | 218 |
16/03/2018 | 12,300.00p | 12,325.00p | 12,100.00p | 12,325.00p | 180 |
15/03/2018 | 12,650.00p | 12,750.00p | 12,500.00p | 12,500.00p | 146 |
14/03/2018 | 12,400.00p | 12,700.00p | 12,300.00p | 12,500.00p | 546 |
13/03/2018 | 12,600.00p | 12,875.00p | 12,150.00p | 12,550.00p | 632 |
12/03/2018 | 12,600.00p | 12,900.00p | 12,600.00p | 12,750.00p | 31 |
09/03/2018 | 12,600.00p | 12,600.00p | 12,500.00p | 12,500.00p | 101 |
08/03/2018 | 12,450.00p | 13,000.00p | 12,250.00p | 12,700.00p | 417 |
07/03/2018 | 12,300.00p | 12,325.00p | 12,200.00p | 12,325.00p | 180 |
06/03/2018 | 12,200.00p | 12,300.00p | 12,200.00p | 12,250.00p | 151 |
05/03/2018 | 12,150.00p | 12,300.00p | 12,150.00p | 12,250.00p | 662 |
02/03/2018 | 12,250.00p | 12,250.00p | 12,160.00p | 12,200.00p | 8 |
01/03/2018 | 12,150.00p | 12,250.00p | 12,105.00p | 12,200.00p | 234 |
28/02/2018 | 12,250.00p | 12,250.00p | 12,020.00p | 12,200.00p | 368 |
27/02/2018 | 12,050.00p | 12,350.00p | 12,050.00p | 12,250.00p | 71 |
26/02/2018 | 12,350.00p | 12,350.00p | 12,225.00p | 12,225.00p | 171 |
23/02/2018 | 12,100.00p | 12,248.80p | 12,000.00p | 12,125.00p | 783 |
22/02/2018 | 12,350.00p | 12,400.00p | 12,100.00p | 12,250.00p | 146 |
21/02/2018 | 12,050.00p | 12,350.00p | 11,492.50p | 12,125.00p | 2887 |
20/02/2018 | 12,150.00p | 12,320.00p | 12,000.00p | 12,150.00p | 610 |
19/02/2018 | 12,100.00p | 12,315.00p | 12,000.00p | 12,175.00p | 333 |
16/02/2018 | 12,300.00p | 12,300.00p | 12,075.00p | 12,150.00p | 135 |
15/02/2018 | 11,600.00p | 11,725.00p | 11,600.00p | 11,725.00p | 10 |
14/02/2018 | 11,950.00p | 12,000.00p | 11,620.00p | 11,725.00p | 833 |
13/02/2018 | 12,000.00p | 12,000.00p | 11,680.00p | 11,750.00p | 77 |
12/02/2018 | 11,950.00p | 12,400.00p | 11,950.00p | 12,175.00p | 67 |
09/02/2018 | 12,200.00p | 12,212.50p | 11,500.00p | 11,750.00p | 1012 |
08/02/2018 | 12,100.00p | 12,300.00p | 11,750.00p | 12,300.00p | 341 |
07/02/2018 | 12,200.00p | 12,225.00p | 12,150.00p | 12,225.00p | 124 |
06/02/2018 | 12,400.00p | 12,400.00p | 11,650.00p | 12,000.00p | 2017 |
05/02/2018 | 12,500.00p | 12,500.00p | 12,450.00p | 12,450.00p | 43 |
02/02/2018 | 12,500.00p | 12,550.00p | 12,300.00p | 12,550.00p | 128 |
01/02/2018 | 12,200.00p | 12,525.00p | 12,200.00p | 12,525.00p | 63 |
31/01/2018 | 12,200.00p | 12,350.00p | 12,200.00p | 12,350.00p | 70 |
30/01/2018 | 12,750.00p | 12,750.00p | 12,160.00p | 12,350.00p | 844 |
29/01/2018 | 13,100.00p | 13,200.00p | 13,050.00p | 13,075.00p | 95 |
26/01/2018 | 13,700.00p | 13,700.00p | 13,275.00p | 13,275.00p | 34 |
25/01/2018 | 12,850.00p | 13,700.00p | 12,585.00p | 13,600.00p | 1008 |
24/01/2018 | 12,600.00p | 12,900.00p | 12,500.00p | 12,875.00p | 453 |
23/01/2018 | 12,800.00p | 12,850.00p | 12,650.00p | 12,700.00p | 117 |
22/01/2018 | 12,550.00p | 12,700.00p | 12,325.00p | 12,700.00p | 168 |
19/01/2018 | 12,500.00p | 12,600.00p | 12,500.00p | 12,550.00p | 401 |
18/01/2018 | 12,600.00p | 12,600.00p | 12,550.00p | 12,550.00p | 1 |
17/01/2018 | 12,500.00p | 12,700.00p | 12,500.00p | 12,550.00p | 227 |
16/01/2018 | 12,500.00p | 12,650.00p | 12,500.00p | 12,600.00p | 175 |
15/01/2018 | 12,200.00p | 12,750.00p | 12,150.00p | 12,650.00p | 1566 |
12/01/2018 | 12,500.00p | 12,700.00p | 12,200.00p | 12,350.00p | 539 |
11/01/2018 | 12,850.00p | 12,850.00p | 12,300.00p | 12,300.00p | 600 |
10/01/2018 | 12,700.00p | 12,900.00p | 12,500.00p | 12,725.00p | 812 |
09/01/2018 | 12,700.00p | 12,750.00p | 12,350.00p | 12,700.00p | 1620 |
*Close Price adjusted for both dividends and splits