Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/08/2019 | 10,000.00p | 10,050.00p | 10,000.00p | 10,050.00p | 200 |
19/08/2019 | 9,981.50p | 9,981.50p | 9,950.00p | 9,950.00p | 40 |
16/08/2019 | 9,881.50p | 9,950.00p | 9,850.00p | 9,950.00p | 150 |
15/08/2019 | 9,881.50p | 9,881.50p | 9,850.00p | 9,850.00p | 20 |
14/08/2019 | 9,875.00p | 10,000.00p | 9,850.00p | 9,850.00p | 101 |
13/08/2019 | 9,600.00p | 10,000.00p | 9,600.00p | 9,900.00p | 1122 |
12/08/2019 | 9,800.00p | 9,800.00p | 9,700.00p | 9,700.00p | 175 |
09/08/2019 | 9,900.00p | 9,700.00p | 9,700.00p | 9,700.00p | 0 |
08/08/2019 | 9,900.00p | 9,900.00p | 9,540.00p | 9,700.00p | 744 |
07/08/2019 | 10,000.00p | 10,000.00p | 9,600.00p | 9,750.00p | 150 |
06/08/2019 | 9,950.00p | 10,025.00p | 9,950.00p | 10,025.00p | 501 |
05/08/2019 | 10,400.00p | 10,400.00p | 10,400.00p | 10,400.00p | 1 |
02/08/2019 | 10,144.00p | 10,250.00p | 10,200.00p | 10,250.00p | 0 |
01/08/2019 | 10,144.00p | 10,200.00p | 10,144.00p | 10,200.00p | 26 |
31/07/2019 | 10,180.00p | 10,250.00p | 10,200.00p | 10,200.00p | 0 |
30/07/2019 | 10,180.00p | 10,250.00p | 10,180.00p | 10,250.00p | 30 |
29/07/2019 | 10,180.00p | 10,250.00p | 10,030.00p | 10,250.00p | 70 |
26/07/2019 | 10,300.00p | 10,300.00p | 10,200.00p | 10,250.00p | 115 |
25/07/2019 | 10,044.00p | 10,100.00p | 10,044.00p | 10,100.00p | 128 |
24/07/2019 | 10,000.00p | 10,100.00p | 10,000.00p | 10,100.00p | 163 |
23/07/2019 | 9,450.00p | 9,950.00p | 9,450.00p | 9,900.00p | 39 |
22/07/2019 | 9,900.00p | 9,997.00p | 9,850.00p | 9,850.00p | 14 |
19/07/2019 | 9,800.00p | 9,850.00p | 9,800.00p | 9,850.00p | 1 |
18/07/2019 | 9,900.00p | 9,900.00p | 9,800.00p | 9,800.00p | 12 |
17/07/2019 | 9,876.00p | 9,900.00p | 9,850.00p | 9,850.00p | 128 |
16/07/2019 | 9,850.00p | 9,850.00p | 9,800.00p | 9,800.00p | 50 |
15/07/2019 | 9,200.00p | 9,850.00p | 9,200.00p | 9,725.00p | 52 |
12/07/2019 | 9,650.00p | 9,650.00p | 9,575.00p | 9,575.00p | 100 |
11/07/2019 | 9,480.00p | 9,650.00p | 9,480.00p | 9,650.00p | 15 |
10/07/2019 | 9,450.00p | 9,550.00p | 9,550.00p | 9,550.00p | 0 |
09/07/2019 | 9,450.00p | 9,550.00p | 9,550.00p | 9,550.00p | 0 |
08/07/2019 | 9,450.00p | 9,600.00p | 9,550.00p | 9,550.00p | 0 |
05/07/2019 | 9,450.00p | 9,600.00p | 9,450.00p | 9,600.00p | 1577 |
04/07/2019 | 9,350.00p | 9,550.00p | 9,350.00p | 9,550.00p | 76 |
03/07/2019 | 9,700.00p | 9,850.00p | 9,800.00p | 9,850.00p | 164 |
02/07/2019 | 9,700.00p | 9,800.00p | 9,700.00p | 9,800.00p | 4 |
01/07/2019 | 9,950.00p | 9,950.00p | 9,725.00p | 9,750.00p | 388 |
28/06/2019 | 9,350.00p | 9,750.00p | 9,350.00p | 9,750.00p | 11 |
27/06/2019 | 9,300.00p | 9,600.00p | 9,300.00p | 9,600.00p | 87 |
26/06/2019 | 9,839.00p | 9,600.00p | 9,600.00p | 9,600.00p | 0 |
25/06/2019 | 9,839.00p | 9,839.00p | 9,350.00p | 9,600.00p | 60 |
24/06/2019 | 9,838.00p | 9,838.00p | 9,600.00p | 9,600.00p | 200 |
21/06/2019 | 9,300.00p | 9,600.00p | 9,600.00p | 9,600.00p | 0 |
20/06/2019 | 9,300.00p | 9,600.00p | 9,300.00p | 9,600.00p | 2 |
19/06/2019 | 9,300.00p | 9,850.00p | 9,300.00p | 9,600.00p | 101 |
18/06/2019 | 9,350.00p | 9,600.00p | 9,350.00p | 9,600.00p | 94 |
17/06/2019 | 9,300.00p | 9,600.00p | 9,600.00p | 9,600.00p | 0 |
14/06/2019 | 9,300.00p | 9,600.00p | 9,600.00p | 9,600.00p | 0 |
13/06/2019 | 9,300.00p | 9,839.00p | 9,300.00p | 9,600.00p | 102 |
12/06/2019 | 9,750.00p | 9,808.75p | 9,600.00p | 9,600.00p | 150 |
11/06/2019 | 9,200.00p | 9,790.00p | 9,200.00p | 9,575.00p | 470 |
10/06/2019 | 9,250.00p | 9,750.00p | 9,250.00p | 9,550.00p | 3060 |
07/06/2019 | 9,400.00p | 9,750.00p | 9,400.00p | 9,650.00p | 1356 |
06/06/2019 | 9,365.00p | 9,650.00p | 9,365.00p | 9,650.00p | 54 |
05/06/2019 | 9,350.00p | 9,750.00p | 9,350.00p | 9,650.00p | 120 |
04/06/2019 | 9,350.00p | 9,675.00p | 9,675.00p | 9,675.00p | 150 |
03/06/2019 | 9,350.00p | 9,675.00p | 9,350.00p | 9,675.00p | 11 |
31/05/2019 | 9,300.00p | 9,675.00p | 9,675.00p | 9,675.00p | 0 |
30/05/2019 | 9,300.00p | 9,675.00p | 9,300.00p | 9,675.00p | 1 |
29/05/2019 | 9,900.00p | 9,650.00p | 9,625.00p | 9,650.00p | 0 |
28/05/2019 | 9,900.00p | 9,906.00p | 9,469.00p | 9,625.00p | 140 |
24/05/2019 | 9,900.00p | 9,900.00p | 9,650.00p | 9,650.00p | 47 |
23/05/2019 | 9,300.00p | 9,625.00p | 9,625.00p | 9,625.00p | 0 |
22/05/2019 | 9,300.00p | 9,625.00p | 9,625.00p | 9,625.00p | 0 |
21/05/2019 | 9,300.00p | 9,625.00p | 9,300.00p | 9,625.00p | 1 |
20/05/2019 | 9,300.00p | 9,650.00p | 9,650.00p | 9,650.00p | 0 |
17/05/2019 | 9,300.00p | 9,650.00p | 9,650.00p | 9,650.00p | 1800 |
16/05/2019 | 9,300.00p | 9,650.00p | 9,300.00p | 9,650.00p | 1 |
15/05/2019 | 9,404.00p | 9,650.00p | 9,650.00p | 9,650.00p | 0 |
14/05/2019 | 9,404.00p | 9,650.00p | 9,404.00p | 9,650.00p | 20 |
13/05/2019 | 9,500.00p | 9,650.00p | 9,300.00p | 9,650.00p | 1362 |
10/05/2019 | 9,660.00p | 9,800.00p | 9,660.00p | 9,800.00p | 25 |
09/05/2019 | 9,656.00p | 9,850.00p | 9,800.00p | 9,800.00p | 0 |
08/05/2019 | 9,656.00p | 9,850.00p | 9,656.00p | 9,850.00p | 80 |
07/05/2019 | 10,064.00p | 10,064.00p | 9,800.00p | 9,800.00p | 9 |
03/05/2019 | 10,064.00p | 10,064.00p | 9,824.00p | 9,975.00p | 70 |
02/05/2019 | 9,970.00p | 10,050.00p | 10,000.00p | 10,050.00p | 0 |
01/05/2019 | 9,970.00p | 10,000.00p | 9,970.00p | 10,000.00p | 127 |
30/04/2019 | 9,700.00p | 9,829.00p | 9,600.00p | 9,775.00p | 280 |
29/04/2019 | 9,600.00p | 10,000.00p | 9,950.00p | 10,000.00p | 0 |
26/04/2019 | 9,600.00p | 9,950.00p | 9,600.00p | 9,950.00p | 24 |
25/04/2019 | 9,600.00p | 9,950.00p | 9,600.00p | 9,950.00p | 68 |
24/04/2019 | 9,660.00p | 10,000.00p | 9,600.00p | 10,000.00p | 316 |
23/04/2019 | 9,878.00p | 9,978.00p | 9,878.00p | 9,900.00p | 89 |
18/04/2019 | 9,878.00p | 9,925.00p | 9,878.00p | 9,925.00p | 4 |
17/04/2019 | 9,600.00p | 9,950.00p | 9,563.00p | 9,950.00p | 192 |
16/04/2019 | 9,801.50p | 9,801.50p | 9,750.00p | 9,750.00p | 49 |
15/04/2019 | 9,500.00p | 9,810.50p | 9,500.00p | 9,675.00p | 77 |
12/04/2019 | 9,810.50p | 9,810.50p | 9,800.00p | 9,800.00p | 100 |
11/04/2019 | 9,400.00p | 9,796.00p | 9,400.00p | 9,700.00p | 51 |
10/04/2019 | 9,400.00p | 9,675.00p | 9,675.00p | 9,675.00p | 150 |
09/04/2019 | 9,400.00p | 9,675.00p | 9,400.00p | 9,675.00p | 39 |
08/04/2019 | 9,306.50p | 9,815.00p | 9,306.50p | 9,750.00p | 92 |
05/04/2019 | 9,700.00p | 9,800.00p | 9,675.00p | 9,675.00p | 55 |
04/04/2019 | 9,550.00p | 9,700.00p | 9,450.00p | 9,700.00p | 151 |
03/04/2019 | 9,260.00p | 9,837.50p | 9,250.00p | 9,750.00p | 767 |
02/04/2019 | 9,355.00p | 9,650.00p | 9,355.00p | 9,650.00p | 100 |
01/04/2019 | 9,313.00p | 9,650.00p | 9,313.00p | 9,650.00p | 223 |
29/03/2019 | 9,500.00p | 9,540.00p | 9,500.00p | 9,500.00p | 553 |
28/03/2019 | 9,350.00p | 9,375.00p | 9,200.00p | 9,375.00p | 475 |
27/03/2019 | 9,350.00p | 9,675.00p | 9,320.00p | 9,675.00p | 154 |
26/03/2019 | 9,390.00p | 9,390.00p | 9,150.00p | 9,275.00p | 519 |
25/03/2019 | 9,300.00p | 9,475.00p | 9,300.00p | 9,475.00p | 215 |
22/03/2019 | 9,200.00p | 9,650.00p | 9,425.00p | 9,650.00p | 0 |
21/03/2019 | 9,200.00p | 9,425.00p | 9,200.00p | 9,425.00p | 40 |
20/03/2019 | 9,300.00p | 9,650.00p | 9,650.00p | 9,650.00p | 0 |
19/03/2019 | 9,300.00p | 9,650.00p | 9,300.00p | 9,650.00p | 25 |
18/03/2019 | 9,313.00p | 9,650.00p | 9,300.00p | 9,650.00p | 68 |
15/03/2019 | 9,215.00p | 9,625.00p | 9,215.00p | 9,625.00p | 52 |
14/03/2019 | 9,550.00p | 9,700.00p | 9,410.00p | 9,700.00p | 392 |
13/03/2019 | 9,400.00p | 9,675.00p | 9,675.00p | 9,675.00p | 0 |
12/03/2019 | 9,400.00p | 9,675.00p | 9,675.00p | 9,675.00p | 600 |
11/03/2019 | 9,400.00p | 9,675.00p | 9,400.00p | 9,675.00p | 200 |
08/03/2019 | 9,675.00p | 9,675.00p | 9,650.00p | 9,675.00p | 34 |
07/03/2019 | 9,400.00p | 9,675.00p | 9,400.00p | 9,675.00p | 2 |
06/03/2019 | 9,400.00p | 9,675.00p | 9,675.00p | 9,675.00p | 0 |
05/03/2019 | 9,400.00p | 9,675.00p | 9,400.00p | 9,675.00p | 102 |
04/03/2019 | 9,500.00p | 9,725.00p | 9,500.00p | 9,675.00p | 510 |
01/03/2019 | 9,500.00p | 9,725.00p | 9,500.00p | 9,725.00p | 102 |
28/02/2019 | 9,558.00p | 9,775.00p | 9,558.00p | 9,775.00p | 50 |
27/02/2019 | 9,550.00p | 9,750.00p | 9,750.00p | 9,750.00p | 0 |
26/02/2019 | 9,550.00p | 9,750.00p | 9,750.00p | 9,750.00p | 0 |
25/02/2019 | 9,550.00p | 9,750.00p | 9,750.00p | 9,750.00p | 0 |
22/02/2019 | 9,550.00p | 9,750.00p | 9,750.00p | 9,750.00p | 0 |
21/02/2019 | 9,550.00p | 9,750.00p | 9,750.00p | 9,750.00p | 0 |
20/02/2019 | 9,550.00p | 9,750.00p | 9,550.00p | 9,750.00p | 1 |
19/02/2019 | 9,550.00p | 9,750.00p | 9,550.00p | 9,750.00p | 1 |
18/02/2019 | 9,550.00p | 9,870.00p | 9,550.00p | 9,750.00p | 126 |
15/02/2019 | 9,700.00p | 9,825.00p | 9,600.00p | 9,825.00p | 235 |
14/02/2019 | 9,800.00p | 9,850.00p | 9,800.00p | 9,850.00p | 50 |
13/02/2019 | 9,800.00p | 10,112.00p | 9,800.00p | 9,950.00p | 224 |
12/02/2019 | 9,600.00p | 9,850.00p | 9,600.00p | 9,850.00p | 186 |
11/02/2019 | 9,600.00p | 9,767.00p | 9,600.00p | 9,750.00p | 131 |
08/02/2019 | 9,700.00p | 10,050.00p | 9,700.00p | 10,050.00p | 100 |
07/02/2019 | 10,050.00p | 10,050.00p | 10,050.00p | 10,050.00p | 540 |
06/02/2019 | 10,000.00p | 10,050.00p | 10,050.00p | 10,050.00p | 0 |
05/02/2019 | 10,000.00p | 10,050.00p | 10,050.00p | 10,050.00p | 0 |
04/02/2019 | 10,000.00p | 10,050.00p | 9,800.00p | 10,050.00p | 120 |
01/02/2019 | 9,800.00p | 10,050.00p | 9,702.00p | 10,050.00p | 286 |
31/01/2019 | 9,900.00p | 9,900.00p | 9,800.00p | 9,900.00p | 292 |
30/01/2019 | 9,900.00p | 10,150.00p | 10,150.00p | 10,150.00p | 0 |
29/01/2019 | 9,900.00p | 10,150.00p | 10,050.00p | 10,150.00p | 0 |
28/01/2019 | 9,900.00p | 10,050.00p | 9,900.00p | 10,050.00p | 120 |
25/01/2019 | 10,400.00p | 10,400.00p | 10,150.00p | 10,150.00p | 71 |
24/01/2019 | 10,025.00p | 10,150.00p | 10,025.00p | 10,150.00p | 30 |
23/01/2019 | 10,000.00p | 10,200.00p | 10,000.00p | 10,150.00p | 64 |
22/01/2019 | 9,900.00p | 10,300.00p | 9,900.00p | 10,050.00p | 150 |
21/01/2019 | 9,776.50p | 9,725.00p | 9,675.00p | 9,725.00p | 0 |
18/01/2019 | 9,776.50p | 9,675.00p | 9,675.00p | 9,675.00p | 0 |
17/01/2019 | 9,776.50p | 9,675.00p | 9,675.00p | 9,675.00p | 0 |
16/01/2019 | 9,776.50p | 9,675.00p | 9,675.00p | 9,675.00p | 0 |
15/01/2019 | 9,776.50p | 9,675.00p | 9,675.00p | 9,675.00p | 0 |
14/01/2019 | 9,776.50p | 9,776.50p | 9,675.00p | 9,675.00p | 10 |
11/01/2019 | 9,500.00p | 9,675.00p | 9,500.00p | 9,675.00p | 171 |
10/01/2019 | 9,500.00p | 9,675.00p | 9,675.00p | 9,675.00p | 0 |
09/01/2019 | 9,500.00p | 9,675.00p | 9,675.00p | 9,675.00p | 0 |
08/01/2019 | 9,500.00p | 9,675.00p | 9,500.00p | 9,675.00p | 223 |
07/01/2019 | 9,592.00p | 9,575.00p | 9,575.00p | 9,575.00p | 0 |
04/01/2019 | 9,592.00p | 9,592.00p | 9,575.00p | 9,575.00p | 65 |
03/01/2019 | 9,600.00p | 9,600.00p | 9,400.00p | 9,575.00p | 83 |
02/01/2019 | 9,234.12p | 9,525.00p | 9,232.50p | 9,525.00p | 42 |
31/12/2018 | 9,200.00p | 9,525.00p | 9,200.00p | 9,525.00p | 57 |
28/12/2018 | 9,618.00p | 9,618.00p | 9,525.00p | 9,525.00p | 12 |
27/12/2018 | 9,200.00p | 9,525.00p | 9,200.00p | 9,525.00p | 41 |
24/12/2018 | 9,618.89p | 9,618.89p | 9,525.00p | 9,525.00p | 105 |
21/12/2018 | 9,232.50p | 9,618.89p | 9,232.50p | 9,525.00p | 67 |
20/12/2018 | 9,400.00p | 9,525.00p | 9,300.00p | 9,525.00p | 206 |
19/12/2018 | 9,550.00p | 9,725.00p | 9,200.00p | 9,725.00p | 765 |
18/12/2018 | 9,550.00p | 9,875.00p | 9,550.00p | 9,875.00p | 5 |
17/12/2018 | 9,550.00p | 9,875.00p | 9,550.00p | 9,875.00p | 410 |
14/12/2018 | 9,550.00p | 9,875.00p | 9,550.00p | 9,875.00p | 28 |
13/12/2018 | 9,550.00p | 9,875.00p | 9,550.00p | 9,875.00p | 104 |
12/12/2018 | 9,550.00p | 9,875.00p | 9,550.00p | 9,875.00p | 3 |
11/12/2018 | 9,750.00p | 10,050.00p | 9,700.00p | 10,050.00p | 162 |
10/12/2018 | 9,750.00p | 10,050.00p | 9,700.00p | 10,050.00p | 37 |
07/12/2018 | 9,700.00p | 9,900.00p | 9,650.00p | 9,900.00p | 144 |
06/12/2018 | 9,700.00p | 10,025.00p | 9,650.00p | 10,025.00p | 281 |
05/12/2018 | 9,650.00p | 9,800.00p | 9,650.00p | 9,800.00p | 65 |
04/12/2018 | 9,700.00p | 10,050.00p | 9,700.00p | 10,050.00p | 13 |
03/12/2018 | 9,650.00p | 10,025.00p | 9,650.00p | 10,025.00p | 1 |
30/11/2018 | 9,725.00p | 10,025.00p | 9,650.00p | 10,025.00p | 49 |
29/11/2018 | 9,650.00p | 10,025.00p | 9,650.00p | 10,025.00p | 107 |
28/11/2018 | 9,650.00p | 10,025.00p | 9,650.00p | 10,025.00p | 66 |
27/11/2018 | 9,650.00p | 10,025.00p | 9,650.00p | 10,025.00p | 97 |
26/11/2018 | 9,650.00p | 9,800.00p | 9,650.00p | 9,800.00p | 63 |
23/11/2018 | 9,650.00p | 10,025.00p | 9,650.00p | 10,025.00p | 1 |
22/11/2018 | 9,700.00p | 10,025.00p | 9,975.00p | 9,975.00p | 0 |
21/11/2018 | 9,700.00p | 10,025.00p | 9,650.00p | 10,025.00p | 241 |
20/11/2018 | 9,750.00p | 10,050.00p | 9,700.00p | 10,050.00p | 1330 |
19/11/2018 | 9,700.00p | 10,050.00p | 9,700.00p | 10,050.00p | 1 |
16/11/2018 | 9,700.00p | 10,050.00p | 9,700.00p | 10,050.00p | 1 |
15/11/2018 | 9,700.00p | 10,075.00p | 10,050.00p | 10,050.00p | 0 |
14/11/2018 | 9,700.00p | 10,075.00p | 9,650.00p | 10,075.00p | 185 |
13/11/2018 | 9,850.00p | 9,851.50p | 9,700.00p | 9,850.00p | 315 |
12/11/2018 | 10,000.00p | 10,150.00p | 9,900.00p | 10,150.00p | 153 |
09/11/2018 | 10,000.00p | 10,316.00p | 10,000.00p | 10,200.00p | 84 |
08/11/2018 | 10,000.00p | 10,200.00p | 10,000.00p | 10,200.00p | 269 |
07/11/2018 | 9,950.00p | 10,175.00p | 9,950.00p | 10,175.00p | 1 |
06/11/2018 | 10,000.00p | 10,100.00p | 9,950.00p | 10,075.00p | 138 |
05/11/2018 | 10,000.00p | 10,200.00p | 10,000.00p | 10,200.00p | 55 |
*Close Price adjusted for both dividends and splits