Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2010 | 2,575.00p | 2,650.00p | 2,562.38p | 2,600.00p | 622 |
16/12/2010 | 2,600.00p | 2,600.00p | 2,525.00p | 2,550.00p | 2379 |
15/12/2010 | 2,600.00p | 2,700.00p | 2,600.00p | 2,700.00p | 388 |
14/12/2010 | 2,600.00p | 2,675.00p | 2,600.00p | 2,675.00p | 667 |
13/12/2010 | 2,650.00p | 2,650.00p | 2,650.00p | 2,650.00p | 0 |
10/12/2010 | 2,650.00p | 2,650.00p | 2,650.00p | 2,650.00p | 0 |
09/12/2010 | 2,600.00p | 2,650.00p | 2,600.00p | 2,650.00p | 412 |
08/12/2010 | 2,600.00p | 2,700.00p | 2,584.79p | 2,700.00p | 442 |
07/12/2010 | 2,600.00p | 2,650.00p | 2,597.13p | 2,650.00p | 223 |
06/12/2010 | 2,625.00p | 2,625.00p | 2,547.65p | 2,625.00p | 45 |
03/12/2010 | 2,675.00p | 2,675.00p | 2,625.00p | 2,625.00p | 150 |
02/12/2010 | 2,600.00p | 2,625.00p | 2,550.00p | 2,625.00p | 350 |
01/12/2010 | 2,600.00p | 2,650.00p | 2,600.00p | 2,650.00p | 301 |
30/11/2010 | 2,650.00p | 2,725.00p | 2,625.00p | 2,725.00p | 6750 |
29/11/2010 | 2,700.00p | 2,750.00p | 2,622.89p | 2,725.00p | 381 |
26/11/2010 | 2,525.00p | 2,700.00p | 2,500.00p | 2,650.00p | 3156 |
25/11/2010 | 2,625.00p | 2,650.00p | 2,587.09p | 2,650.00p | 250 |
24/11/2010 | 2,600.00p | 2,684.83p | 2,533.80p | 2,625.00p | 629 |
23/11/2010 | 2,500.00p | 2,662.93p | 2,500.00p | 2,600.00p | 5698 |
22/11/2010 | 2,525.00p | 2,600.00p | 2,500.00p | 2,600.00p | 1670 |
19/11/2010 | 2,500.00p | 2,662.98p | 2,500.00p | 2,600.00p | 1755 |
18/11/2010 | 2,600.00p | 2,600.00p | 2,500.00p | 2,550.00p | 1336 |
17/11/2010 | 2,600.00p | 2,600.00p | 2,600.00p | 2,600.00p | 150 |
16/11/2010 | 2,500.00p | 2,550.00p | 2,500.00p | 2,550.00p | 250 |
15/11/2010 | 2,500.00p | 2,588.84p | 2,500.00p | 2,550.00p | 773 |
12/11/2010 | 2,500.00p | 2,550.00p | 2,497.20p | 2,550.00p | 4111 |
11/11/2010 | 2,500.00p | 2,600.00p | 2,497.20p | 2,550.00p | 2050 |
10/11/2010 | 2,500.00p | 2,525.00p | 2,497.29p | 2,525.00p | 2952 |
09/11/2010 | 2,525.00p | 2,550.00p | 2,501.00p | 2,550.00p | 160 |
08/11/2010 | 2,550.00p | 2,550.00p | 2,497.33p | 2,525.00p | 810 |
05/11/2010 | 2,500.00p | 2,582.87p | 2,500.00p | 2,550.00p | 717 |
04/11/2010 | 2,500.00p | 2,550.00p | 2,500.00p | 2,550.00p | 320 |
03/11/2010 | 2,450.00p | 2,525.00p | 2,450.00p | 2,525.00p | 250 |
02/11/2010 | 2,500.00p | 2,561.85p | 2,500.00p | 2,525.00p | 228 |
01/11/2010 | 2,500.00p | 2,500.00p | 2,398.42p | 2,500.00p | 50 |
29/10/2010 | 2,425.00p | 2,500.00p | 2,425.00p | 2,500.00p | 1000 |
28/10/2010 | 2,475.00p | 2,475.00p | 2,450.00p | 2,450.00p | 1000 |
27/10/2010 | 2,500.00p | 2,525.00p | 2,402.00p | 2,525.00p | 185 |
26/10/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
25/10/2010 | 2,525.00p | 2,538.25p | 2,398.12p | 2,500.00p | 300 |
22/10/2010 | 2,500.00p | 2,525.00p | 2,402.00p | 2,525.00p | 18 |
21/10/2010 | 2,600.00p | 2,650.00p | 2,402.00p | 2,500.00p | 980 |
20/10/2010 | 2,475.00p | 2,513.71p | 2,398.45p | 2,500.00p | 17 |
19/10/2010 | 2,450.00p | 2,475.00p | 2,402.50p | 2,475.00p | 1401 |
18/10/2010 | 2,525.00p | 2,539.00p | 2,447.37p | 2,500.00p | 135 |
15/10/2010 | 2,500.00p | 2,525.00p | 2,500.00p | 2,525.00p | 347 |
14/10/2010 | 2,500.00p | 2,525.00p | 2,447.79p | 2,525.00p | 2459 |
13/10/2010 | 2,525.00p | 2,596.33p | 2,501.22p | 2,550.00p | 408 |
12/10/2010 | 2,500.00p | 2,550.00p | 2,466.50p | 2,525.00p | 1336 |
11/10/2010 | 2,550.00p | 2,550.00p | 2,517.00p | 2,550.00p | 76 |
08/10/2010 | 2,500.00p | 2,592.84p | 2,500.00p | 2,550.00p | 1056 |
07/10/2010 | 2,550.00p | 2,595.69p | 2,500.50p | 2,575.00p | 2675 |
06/10/2010 | 2,525.00p | 2,575.00p | 2,525.00p | 2,575.00p | 905 |
05/10/2010 | 2,525.00p | 2,550.00p | 2,521.47p | 2,550.00p | 32058 |
04/10/2010 | 2,525.00p | 2,575.00p | 2,502.00p | 2,575.00p | 9625 |
01/10/2010 | 2,500.00p | 2,550.00p | 2,500.00p | 2,550.00p | 1405 |
30/09/2010 | 2,550.00p | 2,550.00p | 2,525.00p | 2,550.00p | 83 |
29/09/2010 | 2,525.00p | 2,550.00p | 2,525.00p | 2,550.00p | 1236 |
28/09/2010 | 2,550.00p | 2,550.00p | 2,493.75p | 2,550.00p | 1881 |
27/09/2010 | 2,500.00p | 2,550.00p | 2,500.00p | 2,550.00p | 269 |
24/09/2010 | 2,500.00p | 2,586.94p | 2,500.00p | 2,525.00p | 3048 |
23/09/2010 | 2,500.00p | 2,550.00p | 2,500.00p | 2,550.00p | 720 |
22/09/2010 | 2,550.00p | 2,550.00p | 2,499.96p | 2,550.00p | 439 |
21/09/2010 | 2,475.00p | 2,550.00p | 2,475.00p | 2,550.00p | 996 |
20/09/2010 | 2,475.00p | 2,550.00p | 2,475.00p | 2,550.00p | 1620 |
17/09/2010 | 2,475.00p | 2,550.00p | 2,475.00p | 2,550.00p | 571 |
16/09/2010 | 2,550.00p | 2,550.00p | 2,525.00p | 2,525.00p | 0 |
15/09/2010 | 2,550.00p | 2,550.00p | 2,475.00p | 2,550.00p | 1 |
14/09/2010 | 2,575.00p | 2,575.00p | 2,474.98p | 2,550.00p | 81 |
13/09/2010 | 2,525.00p | 2,550.00p | 2,525.00p | 2,550.00p | 0 |
10/09/2010 | 2,525.00p | 2,525.00p | 2,525.00p | 2,525.00p | 0 |
09/09/2010 | 2,550.00p | 2,688.28p | 2,450.00p | 2,525.00p | 326 |
08/09/2010 | 2,475.00p | 2,595.19p | 2,475.00p | 2,550.00p | 1215 |
07/09/2010 | 2,525.00p | 2,571.80p | 2,475.00p | 2,550.00p | 211 |
06/09/2010 | 2,475.00p | 2,525.00p | 2,475.00p | 2,525.00p | 446 |
03/09/2010 | 2,500.00p | 2,511.41p | 2,500.00p | 2,500.00p | 1073 |
02/09/2010 | 2,500.00p | 2,550.00p | 2,486.30p | 2,550.00p | 1600 |
01/09/2010 | 2,475.00p | 2,500.00p | 2,475.00p | 2,500.00p | 882 |
31/08/2010 | 2,525.00p | 2,525.00p | 2,486.33p | 2,525.00p | 28 |
27/08/2010 | 2,600.00p | 2,600.00p | 2,486.35p | 2,525.00p | 44 |
26/08/2010 | 2,475.00p | 2,600.00p | 2,475.00p | 2,600.00p | 956 |
25/08/2010 | 2,550.00p | 2,550.00p | 2,486.28p | 2,525.00p | 151 |
24/08/2010 | 2,525.00p | 2,550.00p | 2,486.29p | 2,550.00p | 29 |
23/08/2010 | 2,525.00p | 2,593.42p | 2,461.09p | 2,525.00p | 646 |
20/08/2010 | 2,500.00p | 2,525.00p | 2,486.30p | 2,525.00p | 551 |
19/08/2010 | 2,475.00p | 2,511.46p | 2,475.00p | 2,500.00p | 41977 |
18/08/2010 | 2,500.00p | 2,550.00p | 2,486.30p | 2,550.00p | 1200 |
17/08/2010 | 2,450.00p | 2,593.44p | 2,450.00p | 2,550.00p | 194 |
16/08/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 610 |
13/08/2010 | 2,475.00p | 2,487.51p | 2,461.04p | 2,475.00p | 174 |
12/08/2010 | 2,450.00p | 2,496.50p | 2,450.00p | 2,475.00p | 716 |
11/08/2010 | 2,450.00p | 2,475.00p | 2,450.00p | 2,475.00p | 302 |
10/08/2010 | 2,450.00p | 2,487.53p | 2,450.00p | 2,475.00p | 1645 |
09/08/2010 | 2,450.00p | 2,475.00p | 2,450.00p | 2,475.00p | 385 |
06/08/2010 | 2,400.00p | 2,475.00p | 2,300.00p | 2,475.00p | 8109 |
05/08/2010 | 2,375.00p | 2,425.00p | 2,375.00p | 2,425.00p | 2560 |
04/08/2010 | 2,375.00p | 2,425.00p | 2,350.00p | 2,425.00p | 24966 |
03/08/2010 | 2,350.00p | 2,400.10p | 2,350.00p | 2,350.00p | 2547 |
02/08/2010 | 2,275.00p | 2,350.00p | 2,275.00p | 2,350.00p | 2628 |
30/07/2010 | 2,025.00p | 2,350.06p | 2,025.00p | 2,325.00p | 17108 |
29/07/2010 | 2,050.00p | 2,200.00p | 2,048.19p | 2,175.00p | 4375 |
28/07/2010 | 1,950.00p | 2,075.00p | 1,950.00p | 2,050.00p | 1284 |
27/07/2010 | 1,925.00p | 2,000.00p | 1,925.00p | 2,000.00p | 4528 |
26/07/2010 | 1,900.00p | 1,901.00p | 1,899.96p | 1,900.00p | 1279 |
23/07/2010 | 1,900.00p | 1,925.00p | 1,900.00p | 1,925.00p | 240 |
22/07/2010 | 1,925.00p | 1,950.02p | 1,900.00p | 1,900.00p | 1153 |
21/07/2010 | 1,775.00p | 1,950.00p | 1,775.00p | 1,950.00p | 1772 |
20/07/2010 | 1,775.00p | 1,900.00p | 1,774.03p | 1,875.00p | 189590 |
19/07/2010 | 1,775.00p | 1,950.06p | 1,775.00p | 1,875.00p | 1509 |
16/07/2010 | 1,775.00p | 1,776.75p | 1,775.00p | 1,775.00p | 561 |
15/07/2010 | 1,800.00p | 1,850.01p | 1,749.95p | 1,775.00p | 344 |
14/07/2010 | 1,900.00p | 1,900.00p | 1,798.28p | 1,800.00p | 248 |
13/07/2010 | 1,750.00p | 1,800.00p | 1,749.96p | 1,800.00p | 816 |
12/07/2010 | 1,850.00p | 1,850.00p | 1,748.84p | 1,825.00p | 48 |
09/07/2010 | 1,850.00p | 1,850.00p | 1,750.05p | 1,850.00p | 20 |
08/07/2010 | 1,800.00p | 1,850.00p | 1,725.00p | 1,850.00p | 3305 |
07/07/2010 | 1,775.00p | 1,924.96p | 1,775.00p | 1,850.00p | 612 |
06/07/2010 | 1,800.00p | 1,800.00p | 1,760.34p | 1,800.00p | 103 |
05/07/2010 | 1,850.00p | 1,850.00p | 1,750.00p | 1,800.00p | 400 |
02/07/2010 | 1,775.00p | 1,850.00p | 1,702.00p | 1,850.00p | 10110 |
01/07/2010 | 1,825.00p | 1,825.00p | 1,775.00p | 1,775.00p | 0 |
30/06/2010 | 1,875.00p | 1,875.00p | 1,748.87p | 1,825.00p | 7074 |
29/06/2010 | 1,850.00p | 1,901.30p | 1,825.00p | 1,825.00p | 19 |
28/06/2010 | 1,750.00p | 1,850.00p | 1,750.00p | 1,850.00p | 280 |
25/06/2010 | 1,850.00p | 1,850.00p | 1,751.50p | 1,825.00p | 78 |
24/06/2010 | 1,800.00p | 1,850.00p | 1,800.00p | 1,850.00p | 0 |
23/06/2010 | 1,750.00p | 1,800.00p | 1,749.97p | 1,800.00p | 1065 |
22/06/2010 | 1,825.00p | 1,850.00p | 1,825.00p | 1,850.00p | 0 |
21/06/2010 | 1,850.00p | 1,850.00p | 1,774.96p | 1,825.00p | 49 |
18/06/2010 | 1,750.00p | 1,850.00p | 1,750.00p | 1,850.00p | 10 |
17/06/2010 | 1,775.00p | 1,825.00p | 1,751.50p | 1,825.00p | 209 |
16/06/2010 | 1,850.00p | 1,850.00p | 1,775.00p | 1,825.00p | 65 |
15/06/2010 | 1,775.00p | 1,900.00p | 1,773.53p | 1,850.00p | 607 |
14/06/2010 | 1,750.00p | 1,775.00p | 1,749.98p | 1,775.00p | 513 |
11/06/2010 | 1,750.00p | 1,825.00p | 1,748.82p | 1,825.00p | 2034 |
10/06/2010 | 1,775.00p | 1,800.00p | 1,748.38p | 1,800.00p | 1731 |
09/06/2010 | 1,825.00p | 1,850.00p | 1,750.00p | 1,850.00p | 205 |
08/06/2010 | 1,750.00p | 1,825.00p | 1,748.82p | 1,825.00p | 545 |
07/06/2010 | 1,825.00p | 1,825.00p | 1,725.00p | 1,825.00p | 365 |
04/06/2010 | 1,825.00p | 1,825.00p | 1,749.98p | 1,825.00p | 180 |
03/06/2010 | 1,825.00p | 1,825.00p | 1,752.00p | 1,825.00p | 20 |
02/06/2010 | 1,825.00p | 1,825.00p | 1,825.00p | 1,825.00p | 0 |
01/06/2010 | 1,825.00p | 1,825.00p | 1,749.96p | 1,825.00p | 890 |
28/05/2010 | 1,825.00p | 1,825.00p | 1,749.99p | 1,825.00p | 65 |
27/05/2010 | 1,800.00p | 1,825.00p | 1,799.99p | 1,825.00p | 294 |
26/05/2010 | 1,800.00p | 1,800.00p | 1,750.03p | 1,800.00p | 174 |
25/05/2010 | 1,800.00p | 1,849.00p | 1,750.00p | 1,800.00p | 1210 |
24/05/2010 | 1,800.00p | 1,800.00p | 1,750.00p | 1,800.00p | 4301 |
21/05/2010 | 1,700.00p | 1,775.00p | 1,700.00p | 1,775.00p | 401 |
20/05/2010 | 1,625.00p | 1,750.00p | 1,625.00p | 1,725.00p | 8225 |
19/05/2010 | 1,625.00p | 1,700.00p | 1,610.00p | 1,675.00p | 1500 |
18/05/2010 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
17/05/2010 | 1,550.00p | 1,650.00p | 1,550.00p | 1,650.00p | 500 |
14/05/2010 | 1,650.00p | 1,698.50p | 1,600.00p | 1,650.00p | 724 |
13/05/2010 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
12/05/2010 | 1,550.00p | 1,650.00p | 1,525.00p | 1,650.00p | 1990 |
11/05/2010 | 1,625.00p | 1,625.00p | 1,525.00p | 1,625.00p | 1535 |
10/05/2010 | 1,650.00p | 1,650.00p | 1,550.00p | 1,625.00p | 2156 |
07/05/2010 | 1,700.00p | 1,939.30p | 1,525.00p | 1,600.00p | 8785 |
06/05/2010 | 1,875.00p | 1,900.00p | 1,700.00p | 1,800.00p | 4105 |
05/05/2010 | 2,000.00p | 2,050.00p | 1,800.00p | 1,850.00p | 5255 |
04/05/2010 | 1,950.00p | 2,000.00p | 1,903.07p | 1,950.00p | 3849 |
30/04/2010 | 1,900.00p | 1,950.66p | 1,838.75p | 1,900.00p | 210 |
29/04/2010 | 1,900.00p | 1,900.00p | 1,836.89p | 1,900.00p | 64 |
28/04/2010 | 1,875.00p | 1,951.92p | 1,838.75p | 1,900.00p | 89 |
27/04/2010 | 1,875.00p | 1,875.00p | 1,800.00p | 1,875.00p | 2550 |
26/04/2010 | 1,975.00p | 1,975.00p | 1,911.00p | 1,950.00p | 275 |
23/04/2010 | 1,950.00p | 2,000.00p | 1,800.00p | 1,925.00p | 2445 |
22/04/2010 | 1,750.00p | 2,000.00p | 1,750.00p | 1,925.00p | 664212 |
21/04/2010 | 1,675.00p | 1,700.00p | 1,599.95p | 1,700.00p | 88 |
20/04/2010 | 1,675.00p | 1,675.00p | 1,599.93p | 1,675.00p | 7 |
19/04/2010 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 5 |
16/04/2010 | 1,600.00p | 1,696.50p | 1,600.00p | 1,675.00p | 6039 |
15/04/2010 | 1,750.00p | 1,750.00p | 1,675.00p | 1,675.00p | 590 |
14/04/2010 | 1,700.00p | 1,700.00p | 1,599.91p | 1,650.00p | 793 |
13/04/2010 | 1,700.00p | 1,741.19p | 1,599.86p | 1,675.00p | 695 |
12/04/2010 | 1,725.00p | 1,725.02p | 1,724.01p | 1,725.00p | 494 |
09/04/2010 | 1,775.00p | 1,800.00p | 1,775.00p | 1,800.00p | 0 |
08/04/2010 | 1,825.00p | 1,984.47p | 1,750.70p | 1,775.00p | 445 |
07/04/2010 | 1,750.00p | 1,984.45p | 1,698.83p | 1,875.00p | 1575 |
06/04/2010 | 1,700.00p | 1,748.26p | 1,700.00p | 1,725.00p | 6736 |
01/04/2010 | 1,700.00p | 1,748.23p | 1,690.52p | 1,725.00p | 2426 |
31/03/2010 | 1,750.00p | 1,750.00p | 1,698.83p | 1,725.00p | 452 |
30/03/2010 | 1,700.00p | 1,796.50p | 1,700.00p | 1,725.00p | 1752 |
29/03/2010 | 1,600.00p | 1,746.24p | 1,600.00p | 1,725.00p | 3038 |
26/03/2010 | 1,500.00p | 1,700.00p | 1,450.00p | 1,675.00p | 2606 |
25/03/2010 | 1,500.00p | 1,575.00p | 1,500.00p | 1,575.00p | 1222 |
24/03/2010 | 1,500.00p | 1,590.63p | 1,449.10p | 1,475.00p | 1189 |
23/03/2010 | 1,450.00p | 1,475.00p | 1,423.82p | 1,475.00p | 350 |
22/03/2010 | 1,400.00p | 1,481.30p | 1,400.00p | 1,450.00p | 1010 |
19/03/2010 | 1,475.00p | 1,525.00p | 1,399.81p | 1,475.00p | 142 |
18/03/2010 | 1,450.00p | 1,475.00p | 1,399.85p | 1,475.00p | 251 |
17/03/2010 | 1,500.00p | 1,550.00p | 1,444.40p | 1,450.00p | 19131 |
16/03/2010 | 1,500.00p | 1,525.00p | 1,450.00p | 1,500.00p | 4569 |
15/03/2010 | 1,425.00p | 1,500.00p | 1,250.00p | 1,500.00p | 5267 |
12/03/2010 | 1,425.00p | 1,493.24p | 1,424.37p | 1,475.00p | 1318 |
11/03/2010 | 1,400.00p | 1,631.75p | 1,400.00p | 1,475.00p | 2956 |
10/03/2010 | 1,500.00p | 1,550.44p | 1,450.00p | 1,500.00p | 2531 |
09/03/2010 | 1,575.00p | 1,700.00p | 1,500.00p | 1,600.00p | 342 |
08/03/2010 | 1,575.00p | 1,575.00p | 1,499.72p | 1,575.00p | 928 |
*Close Price adjusted for both dividends and splits