Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2018 | 10,600.00p | 10,750.00p | 10,500.00p | 10,750.00p | 282 |
31/01/2018 | 10,700.00p | 10,800.00p | 10,600.00p | 10,800.00p | 593 |
30/01/2018 | 10,800.00p | 10,950.00p | 10,700.00p | 10,950.00p | 503 |
29/01/2018 | 10,806.00p | 11,100.00p | 10,806.00p | 11,100.00p | 154 |
26/01/2018 | 10,806.00p | 11,100.00p | 11,100.00p | 11,100.00p | 500 |
25/01/2018 | 10,806.00p | 11,100.00p | 10,806.00p | 11,100.00p | 70 |
24/01/2018 | 10,806.00p | 11,100.00p | 10,806.00p | 11,100.00p | 175 |
23/01/2018 | 10,800.00p | 10,900.00p | 10,800.00p | 10,900.00p | 187 |
22/01/2018 | 10,800.00p | 10,900.00p | 10,800.00p | 10,900.00p | 155 |
19/01/2018 | 11,005.00p | 11,250.00p | 11,005.00p | 11,250.00p | 9 |
18/01/2018 | 11,000.00p | 11,250.00p | 11,250.00p | 11,250.00p | 6600 |
17/01/2018 | 11,000.00p | 11,250.00p | 11,000.00p | 11,250.00p | 93 |
16/01/2018 | 11,050.00p | 11,250.00p | 11,050.00p | 11,250.00p | 13 |
15/01/2018 | 11,099.00p | 11,100.00p | 11,099.00p | 11,100.00p | 100 |
12/01/2018 | 11,200.00p | 11,200.00p | 11,020.00p | 11,100.00p | 552 |
11/01/2018 | 11,000.00p | 11,210.00p | 11,000.00p | 11,100.00p | 243 |
10/01/2018 | 11,145.50p | 11,150.00p | 11,145.50p | 11,150.00p | 12 |
09/01/2018 | 11,200.00p | 11,200.00p | 11,100.00p | 11,200.00p | 516 |
08/01/2018 | 11,100.00p | 11,200.00p | 11,100.00p | 11,200.00p | 241 |
05/01/2018 | 11,130.90p | 11,250.00p | 11,130.90p | 11,250.00p | 60 |
04/01/2018 | 11,050.00p | 11,300.00p | 11,050.00p | 11,300.00p | 178 |
03/01/2018 | 11,100.00p | 11,250.00p | 11,000.00p | 11,250.00p | 70 |
02/01/2018 | 11,104.00p | 11,300.00p | 11,104.00p | 11,300.00p | 87 |
29/12/2017 | 11,250.00p | 11,250.00p | 11,200.00p | 11,200.00p | 40 |
28/12/2017 | 11,425.00p | 11,425.00p | 11,287.50p | 11,287.50p | 75 |
27/12/2017 | 11,250.00p | 11,287.50p | 11,287.50p | 11,287.50p | 0 |
22/12/2017 | 11,250.00p | 11,425.00p | 11,250.00p | 11,287.50p | 176 |
21/12/2017 | 11,400.00p | 11,400.00p | 11,158.25p | 11,287.50p | 113 |
20/12/2017 | 11,350.00p | 11,425.00p | 11,350.00p | 11,425.00p | 11 |
19/12/2017 | 11,150.00p | 11,425.00p | 11,325.00p | 11,425.00p | 0 |
18/12/2017 | 11,150.00p | 11,425.00p | 11,325.00p | 11,325.00p | 0 |
15/12/2017 | 11,150.00p | 11,425.00p | 11,425.00p | 11,425.00p | 0 |
14/12/2017 | 11,150.00p | 11,425.00p | 11,150.00p | 11,425.00p | 21 |
13/12/2017 | 11,150.00p | 11,425.00p | 11,150.00p | 11,425.00p | 17 |
12/12/2017 | 11,150.00p | 11,425.00p | 11,150.00p | 11,425.00p | 17 |
11/12/2017 | 11,100.00p | 11,325.00p | 11,100.00p | 11,325.00p | 231 |
08/12/2017 | 11,250.00p | 11,400.00p | 11,250.00p | 11,400.00p | 91 |
07/12/2017 | 11,250.00p | 11,250.00p | 11,250.00p | 11,250.00p | 59 |
06/12/2017 | 11,250.00p | 11,474.50p | 11,250.00p | 11,474.50p | 10 |
05/12/2017 | 11,250.00p | 11,374.50p | 11,250.00p | 11,374.50p | 15 |
04/12/2017 | 11,263.47p | 11,474.50p | 11,263.47p | 11,474.50p | 17 |
01/12/2017 | 11,300.00p | 11,474.50p | 11,025.00p | 11,474.50p | 315 |
30/11/2017 | 11,499.50p | 11,499.50p | 11,499.50p | 11,499.50p | 26 |
29/11/2017 | 11,300.00p | 11,499.50p | 11,300.00p | 11,499.50p | 55 |
28/11/2017 | 11,300.00p | 11,499.50p | 11,300.00p | 11,499.50p | 169 |
27/11/2017 | 11,300.00p | 11,500.00p | 11,300.00p | 11,499.50p | 82 |
24/11/2017 | 11,300.00p | 11,500.00p | 11,300.00p | 11,500.00p | 91 |
23/11/2017 | 11,300.00p | 11,569.26p | 11,225.00p | 11,499.50p | 67 |
22/11/2017 | 11,300.00p | 11,400.00p | 11,300.00p | 11,399.50p | 23 |
21/11/2017 | 11,550.00p | 11,600.00p | 11,399.50p | 11,399.50p | 994 |
20/11/2017 | 11,477.45p | 11,724.50p | 11,477.45p | 11,724.50p | 4 |
17/11/2017 | 11,550.00p | 11,724.50p | 11,649.50p | 11,724.50p | 0 |
16/11/2017 | 11,550.00p | 11,649.50p | 11,500.00p | 11,649.50p | 415 |
15/11/2017 | 11,500.00p | 11,685.00p | 11,500.00p | 11,500.00p | 21 |
14/11/2017 | 11,501.00p | 11,800.00p | 11,500.00p | 11,749.50p | 63 |
13/11/2017 | 11,500.00p | 11,800.00p | 11,500.00p | 11,750.00p | 133 |
10/11/2017 | 11,500.00p | 11,750.00p | 11,550.00p | 11,750.00p | 191 |
09/11/2017 | 11,500.00p | 11,750.00p | 11,750.00p | 11,750.00p | 0 |
08/11/2017 | 11,500.00p | 11,750.00p | 11,501.00p | 11,750.00p | 544 |
07/11/2017 | 11,500.00p | 11,750.00p | 11,550.00p | 11,750.00p | 240 |
06/11/2017 | 11,500.00p | 12,018.00p | 11,500.00p | 11,850.00p | 467 |
03/11/2017 | 11,500.00p | 11,850.00p | 11,500.00p | 11,850.00p | 20 |
02/11/2017 | 11,500.00p | 11,850.00p | 11,850.00p | 11,850.00p | 0 |
01/11/2017 | 11,500.00p | 11,850.00p | 11,850.00p | 11,850.00p | 0 |
31/10/2017 | 11,500.00p | 11,875.00p | 11,850.00p | 11,850.00p | 0 |
30/10/2017 | 11,500.00p | 12,070.00p | 11,875.00p | 11,875.00p | 328 |
27/10/2017 | 11,500.00p | 12,070.00p | 11,850.00p | 11,850.00p | 30 |
26/10/2017 | 11,500.00p | 11,850.00p | 11,600.00p | 11,850.00p | 8 |
25/10/2017 | 11,500.00p | 11,850.00p | 11,500.00p | 11,850.00p | 69 |
24/10/2017 | 11,500.00p | 12,000.00p | 11,600.00p | 11,850.00p | 481 |
23/10/2017 | 11,500.00p | 11,850.00p | 11,850.00p | 11,850.00p | 0 |
20/10/2017 | 11,500.00p | 11,850.00p | 11,850.00p | 11,850.00p | 0 |
19/10/2017 | 11,500.00p | 11,850.00p | 11,600.24p | 11,850.00p | 80 |
18/10/2017 | 11,500.00p | 11,850.00p | 11,500.00p | 11,850.00p | 29 |
17/10/2017 | 11,500.00p | 11,850.00p | 11,584.00p | 11,850.00p | 41 |
16/10/2017 | 11,500.00p | 11,850.00p | 11,850.00p | 11,850.00p | 0 |
13/10/2017 | 11,500.00p | 11,850.00p | 11,850.00p | 11,850.00p | 110 |
12/10/2017 | 11,500.00p | 11,850.00p | 11,850.00p | 11,850.00p | 0 |
11/10/2017 | 11,500.00p | 11,850.00p | 11,500.00p | 11,850.00p | 4 |
10/10/2017 | 11,600.00p | 11,600.00p | 11,500.00p | 11,500.00p | 94 |
09/10/2017 | 11,600.00p | 11,900.00p | 11,600.00p | 11,900.00p | 8 |
06/10/2017 | 11,600.00p | 11,800.00p | 11,600.00p | 11,800.00p | 11 |
05/10/2017 | 11,600.00p | 11,900.00p | 11,900.00p | 11,900.00p | 0 |
04/10/2017 | 11,600.00p | 11,900.00p | 11,900.00p | 11,900.00p | 0 |
03/10/2017 | 11,600.00p | 11,900.00p | 11,900.00p | 11,900.00p | 12 |
02/10/2017 | 11,600.00p | 11,900.00p | 11,600.00p | 11,900.00p | 1 |
29/09/2017 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 9 |
28/09/2017 | 11,900.00p | 12,036.00p | 11,950.00p | 11,950.00p | 100 |
27/09/2017 | 11,900.00p | 12,036.00p | 11,900.00p | 12,036.00p | 1 |
26/09/2017 | 12,200.00p | 12,035.00p | 12,000.00p | 12,035.00p | 40 |
25/09/2017 | 12,200.00p | 12,000.00p | 11,700.00p | 12,000.00p | 0 |
22/09/2017 | 12,200.00p | 12,200.00p | 11,700.00p | 11,700.00p | 74 |
21/09/2017 | 11,910.00p | 11,900.00p | 11,850.00p | 11,900.00p | 211 |
20/09/2017 | 11,910.00p | 12,100.00p | 11,850.00p | 11,850.00p | 44 |
19/09/2017 | 11,910.00p | 12,100.00p | 11,910.00p | 12,100.00p | 4 |
18/09/2017 | 11,920.00p | 12,100.00p | 11,920.00p | 12,100.00p | 8 |
15/09/2017 | 11,800.00p | 12,050.00p | 11,800.00p | 12,050.00p | 3 |
14/09/2017 | 11,815.00p | 12,050.00p | 11,815.00p | 12,050.00p | 6 |
13/09/2017 | 11,825.00p | 12,050.00p | 11,825.00p | 12,050.00p | 6 |
12/09/2017 | 11,850.00p | 12,050.00p | 11,850.00p | 12,050.00p | 6 |
11/09/2017 | 12,100.00p | 12,050.00p | 12,050.00p | 12,050.00p | 29 |
08/09/2017 | 12,100.00p | 12,162.50p | 12,050.00p | 12,050.00p | 42 |
07/09/2017 | 12,100.00p | 12,187.50p | 12,162.50p | 12,162.50p | 0 |
06/09/2017 | 12,100.00p | 12,300.00p | 12,075.00p | 12,187.50p | 224 |
05/09/2017 | 12,100.00p | 12,100.00p | 12,000.00p | 12,000.00p | 156 |
04/09/2017 | 11,910.00p | 11,910.00p | 11,910.00p | 11,910.00p | 94 |
01/09/2017 | 12,200.00p | 12,025.00p | 12,025.00p | 12,025.00p | 75 |
31/08/2017 | 12,200.00p | 12,200.00p | 12,025.00p | 12,025.00p | 200 |
30/08/2017 | 11,900.00p | 12,025.00p | 12,000.00p | 12,025.00p | 15 |
29/08/2017 | 11,900.00p | 12,050.00p | 11,700.00p | 12,000.00p | 523 |
25/08/2017 | 11,999.00p | 11,999.50p | 11,800.00p | 11,999.50p | 109 |
24/08/2017 | 11,700.00p | 11,750.00p | 11,300.00p | 11,750.00p | 1380 |
23/08/2017 | 11,701.00p | 11,899.50p | 11,701.00p | 11,899.50p | 46 |
22/08/2017 | 11,550.00p | 11,887.50p | 11,850.00p | 11,850.00p | 201 |
21/08/2017 | 11,550.00p | 11,887.50p | 11,500.00p | 11,887.50p | 535 |
18/08/2017 | 12,000.00p | 11,825.00p | 11,825.00p | 11,825.00p | 200 |
17/08/2017 | 12,000.00p | 11,825.00p | 11,825.00p | 11,825.00p | 19 |
16/08/2017 | 12,000.00p | 11,825.00p | 11,800.00p | 11,825.00p | 52 |
15/08/2017 | 12,000.00p | 11,800.00p | 11,800.00p | 11,800.00p | 71 |
14/08/2017 | 12,000.00p | 11,800.00p | 11,762.50p | 11,800.00p | 213 |
11/08/2017 | 12,000.00p | 11,812.50p | 11,762.50p | 11,762.50p | 170 |
10/08/2017 | 12,000.00p | 11,812.50p | 11,812.50p | 11,812.50p | 44 |
09/08/2017 | 12,000.00p | 11,812.50p | 11,812.50p | 11,812.50p | 40 |
08/08/2017 | 12,000.00p | 11,812.50p | 11,812.50p | 11,812.50p | 0 |
07/08/2017 | 12,000.00p | 11,812.50p | 11,812.50p | 11,812.50p | 35 |
04/08/2017 | 12,000.00p | 11,812.50p | 11,812.50p | 11,812.50p | 148 |
03/08/2017 | 12,000.00p | 11,812.50p | 11,812.50p | 11,812.50p | 0 |
02/08/2017 | 12,000.00p | 11,812.50p | 11,812.50p | 11,812.50p | 0 |
01/08/2017 | 12,000.00p | 11,812.50p | 11,812.50p | 11,812.50p | 8 |
31/07/2017 | 12,000.00p | 11,812.50p | 11,812.50p | 11,812.50p | 60 |
28/07/2017 | 12,000.00p | 11,812.50p | 11,812.00p | 11,812.50p | 0 |
27/07/2017 | 12,000.00p | 12,050.00p | 11,812.00p | 11,812.00p | 200 |
26/07/2017 | 12,000.00p | 12,050.00p | 11,949.50p | 12,050.00p | 262 |
25/07/2017 | 12,000.00p | 12,050.00p | 11,949.50p | 11,949.50p | 100 |
24/07/2017 | 12,000.00p | 12,050.00p | 11,949.50p | 12,050.00p | 0 |
21/07/2017 | 12,000.00p | 11,950.00p | 11,949.50p | 11,949.50p | 47 |
20/07/2017 | 12,000.00p | 12,050.00p | 11,950.00p | 11,950.00p | 251 |
19/07/2017 | 12,000.00p | 12,050.00p | 12,050.00p | 12,050.00p | 189 |
18/07/2017 | 12,000.00p | 12,075.00p | 12,050.00p | 12,050.00p | 180 |
17/07/2017 | 12,000.00p | 12,075.00p | 12,000.00p | 12,075.00p | 100 |
14/07/2017 | 11,800.00p | 11,800.00p | 11,800.00p | 11,800.00p | 16 |
13/07/2017 | 12,099.00p | 12,099.00p | 11,950.00p | 11,950.00p | 28 |
12/07/2017 | 11,800.00p | 12,000.00p | 11,800.00p | 12,000.00p | 1 |
11/07/2017 | 11,800.00p | 11,800.00p | 11,800.00p | 11,800.00p | 14 |
10/07/2017 | 11,800.00p | 12,500.00p | 11,800.00p | 12,000.00p | 845 |
07/07/2017 | 11,600.00p | 11,625.00p | 11,600.00p | 11,625.00p | 0 |
06/07/2017 | 11,600.00p | 11,600.00p | 11,600.00p | 11,600.00p | 15 |
05/07/2017 | 11,320.00p | 11,450.00p | 11,450.00p | 11,450.00p | 75 |
04/07/2017 | 11,320.00p | 11,450.00p | 11,320.00p | 11,450.00p | 150 |
03/07/2017 | 11,320.00p | 11,320.00p | 11,320.00p | 11,320.00p | 3 |
30/06/2017 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
29/06/2017 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 0 |
28/06/2017 | 11,500.00p | 11,500.00p | 11,500.00p | 11,500.00p | 100 |
27/06/2017 | 11,499.00p | 11,449.50p | 11,425.00p | 11,425.00p | 200 |
26/06/2017 | 11,499.00p | 11,449.50p | 11,250.00p | 11,449.50p | 262 |
23/06/2017 | 11,499.00p | 11,700.00p | 11,250.00p | 11,250.00p | 268 |
22/06/2017 | 11,150.00p | 11,325.00p | 11,150.00p | 11,325.00p | 0 |
21/06/2017 | 11,150.00p | 11,150.00p | 11,150.00p | 11,150.00p | 13 |
20/06/2017 | 11,150.00p | 11,150.00p | 11,150.00p | 11,150.00p | 15 |
19/06/2017 | 11,332.26p | 11,200.00p | 11,150.00p | 11,150.00p | 0 |
16/06/2017 | 11,332.26p | 11,332.26p | 11,100.00p | 11,200.00p | 300 |
15/06/2017 | 11,499.00p | 11,500.00p | 10,890.00p | 11,150.00p | 130596 |
14/06/2017 | 11,275.00p | 11,275.00p | 10,985.00p | 11,250.00p | 223 |
13/06/2017 | 11,246.50p | 11,246.50p | 10,955.00p | 11,037.50p | 463 |
12/06/2017 | 10,955.00p | 11,037.50p | 11,037.50p | 11,037.50p | 0 |
09/06/2017 | 10,955.00p | 11,037.50p | 11,037.50p | 11,037.50p | 0 |
08/06/2017 | 10,955.00p | 11,251.30p | 10,955.00p | 11,037.50p | 116 |
07/06/2017 | 10,915.50p | 11,200.00p | 10,915.50p | 11,000.00p | 815 |
06/06/2017 | 11,200.00p | 11,200.00p | 10,901.00p | 11,050.00p | 186 |
05/06/2017 | 10,924.24p | 11,151.76p | 10,924.24p | 11,037.50p | 91 |
02/06/2017 | 11,200.00p | 11,200.00p | 10,924.24p | 11,037.50p | 297 |
01/06/2017 | 11,151.76p | 11,151.76p | 10,924.24p | 11,037.50p | 136 |
31/05/2017 | 10,924.24p | 11,156.50p | 10,924.24p | 11,037.50p | 322 |
30/05/2017 | 11,246.56p | 11,038.50p | 11,037.50p | 11,038.50p | 0 |
26/05/2017 | 11,246.56p | 11,246.56p | 10,923.50p | 11,037.50p | 423 |
25/05/2017 | 11,203.50p | 11,258.50p | 11,068.75p | 11,137.50p | 531 |
24/05/2017 | 11,148.06p | 11,148.06p | 11,037.50p | 11,037.50p | 23 |
23/05/2017 | 10,750.00p | 11,037.50p | 10,750.00p | 11,037.50p | 300 |
22/05/2017 | 11,275.00p | 11,275.00p | 10,761.27p | 10,901.00p | 594 |
19/05/2017 | 11,126.02p | 11,126.02p | 10,988.50p | 10,988.50p | 52 |
18/05/2017 | 10,751.00p | 11,143.88p | 10,751.00p | 10,975.50p | 314 |
17/05/2017 | 10,750.00p | 10,987.50p | 10,750.00p | 10,987.50p | 150 |
16/05/2017 | 10,750.00p | 10,987.50p | 10,750.00p | 10,987.50p | 405 |
15/05/2017 | 10,900.00p | 10,987.50p | 10,702.09p | 10,987.50p | 330 |
12/05/2017 | 10,900.00p | 11,087.50p | 10,900.00p | 11,087.50p | 0 |
11/05/2017 | 10,900.00p | 10,900.00p | 10,748.68p | 10,900.00p | 24 |
10/05/2017 | 10,702.00p | 10,887.50p | 10,702.00p | 10,887.50p | 23 |
09/05/2017 | 10,701.75p | 11,197.60p | 10,701.75p | 10,887.50p | 106 |
08/05/2017 | 10,702.24p | 10,937.50p | 10,702.24p | 10,937.50p | 235 |
05/05/2017 | 11,081.25p | 11,151.00p | 10,887.50p | 10,887.50p | 66 |
04/05/2017 | 11,151.48p | 11,151.48p | 10,748.68p | 10,887.50p | 162 |
03/05/2017 | 10,710.00p | 10,919.32p | 10,660.68p | 10,710.00p | 740 |
02/05/2017 | 11,000.00p | 11,151.50p | 10,510.00p | 10,605.00p | 254 |
28/04/2017 | 10,824.76p | 11,064.00p | 10,824.76p | 11,000.00p | 417 |
27/04/2017 | 10,816.97p | 10,939.00p | 10,816.97p | 10,939.00p | 27 |
26/04/2017 | 10,900.00p | 11,087.50p | 10,900.00p | 11,087.50p | 227 |
25/04/2017 | 10,610.00p | 10,938.00p | 10,610.00p | 10,938.00p | 51 |
24/04/2017 | 11,200.00p | 11,200.00p | 10,900.00p | 10,900.00p | 268 |
21/04/2017 | 10,797.10p | 10,900.00p | 10,797.10p | 10,900.00p | 10 |
20/04/2017 | 10,620.00p | 10,925.00p | 10,620.00p | 10,925.00p | 18 |
*Close Price adjusted for both dividends and splits