Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/05/2013 | 210.00p | 210.00p | 160.00p | 210.00p | 665 |
15/05/2013 | 210.00p | 210.00p | 170.00p | 210.00p | 63 |
14/05/2013 | 210.00p | 210.00p | 170.00p | 210.00p | 607 |
13/05/2013 | 200.00p | 210.00p | 150.00p | 210.00p | 5028 |
10/05/2013 | 250.00p | 275.00p | 180.00p | 200.00p | 8332 |
09/05/2013 | 250.00p | 250.00p | 200.00p | 250.00p | 1 |
08/05/2013 | 250.00p | 250.00p | 200.00p | 250.00p | 85 |
07/05/2013 | 250.00p | 250.00p | 200.00p | 250.00p | 2192 |
03/05/2013 | 250.00p | 250.00p | 200.00p | 250.00p | 434 |
02/05/2013 | 325.00p | 325.00p | 200.00p | 250.00p | 1675 |
01/05/2013 | 350.00p | 350.00p | 199.80p | 325.00p | 1876 |
30/04/2013 | 325.00p | 325.00p | 230.00p | 325.00p | 661 |
29/04/2013 | 325.00p | 325.00p | 250.00p | 325.00p | 1372 |
26/04/2013 | 625.00p | 625.00p | 260.00p | 325.00p | 10481 |
25/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
24/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
23/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
22/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
19/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
18/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
17/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
16/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
15/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
12/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
11/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
10/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
09/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
08/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
05/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
04/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
03/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
02/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
28/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
27/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
26/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
25/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
22/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
21/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
20/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
19/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
18/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
15/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
14/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
13/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
12/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
11/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
08/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
07/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
06/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
05/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
04/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
01/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
28/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
27/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
26/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
25/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
22/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
21/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
20/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
19/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
18/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
15/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
14/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
13/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
12/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
11/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
08/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
07/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
06/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
05/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
04/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
01/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
31/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
30/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
29/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
28/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
25/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
24/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
23/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
22/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
21/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
18/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
17/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
16/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
15/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
14/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
11/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
10/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
09/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
08/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
07/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
04/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
03/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
02/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
31/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
28/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
27/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
24/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
21/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
20/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
19/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
18/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
17/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
14/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
13/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
12/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
11/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
10/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
07/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
06/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
05/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
04/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
03/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
30/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
29/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
28/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
27/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
26/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
23/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
22/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
21/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
20/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
19/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
16/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
15/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
14/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
13/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
12/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
09/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 214 |
08/11/2012 | 1,000.00p | 1,000.00p | 880.00p | 1,000.00p | 39 |
07/11/2012 | 1,000.00p | 1,100.00p | 830.00p | 1,000.00p | 276 |
06/11/2012 | 1,125.00p | 1,125.00p | 830.00p | 1,000.00p | 70 |
05/11/2012 | 1,125.00p | 1,140.00p | 1,000.00p | 1,125.00p | 211 |
02/11/2012 | 1,125.00p | 1,172.50p | 1,000.00p | 1,125.00p | 64 |
01/11/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,125.00p | 149 |
31/10/2012 | 1,250.00p | 1,300.00p | 1,250.00p | 1,250.00p | 20 |
30/10/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,250.00p | 3 |
29/10/2012 | 1,250.00p | 1,250.00p | 1,020.00p | 1,250.00p | 80 |
26/10/2012 | 1,250.00p | 1,250.00p | 1,020.00p | 1,250.00p | 0 |
25/10/2012 | 1,250.00p | 1,250.00p | 1,020.00p | 1,250.00p | 10 |
24/10/2012 | 1,250.00p | 1,250.00p | 1,020.00p | 1,250.00p | 43 |
23/10/2012 | 1,250.00p | 1,375.00p | 1,024.80p | 1,250.00p | 50 |
22/10/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 0 |
19/10/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 1 |
18/10/2012 | 1,250.00p | 1,500.00p | 1,025.00p | 1,250.00p | 2 |
17/10/2012 | 1,250.00p | 1,350.00p | 1,075.00p | 1,250.00p | 150 |
16/10/2012 | 1,125.00p | 1,250.00p | 1,037.50p | 1,250.00p | 94 |
15/10/2012 | 1,125.00p | 1,450.00p | 1,060.00p | 1,125.00p | 205 |
12/10/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,125.00p | 162 |
11/10/2012 | 1,250.00p | 1,250.00p | 1,060.00p | 1,250.00p | 76 |
10/10/2012 | 1,250.00p | 1,250.00p | 1,060.00p | 1,250.00p | 26 |
09/10/2012 | 1,250.00p | 1,270.00p | 1,060.00p | 1,250.00p | 132 |
08/10/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,250.00p | 27 |
05/10/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 26 |
04/10/2012 | 1,250.00p | 1,270.00p | 1,250.00p | 1,250.00p | 108 |
03/10/2012 | 1,250.00p | 1,270.00p | 1,050.00p | 1,250.00p | 19 |
02/10/2012 | 1,250.00p | 1,250.00p | 1,050.00p | 1,250.00p | 36 |
01/10/2012 | 1,250.00p | 1,500.00p | 1,250.00p | 1,250.00p | 58 |
28/09/2012 | 1,250.00p | 1,300.00p | 1,000.00p | 1,250.00p | 181 |
27/09/2012 | 1,250.00p | 1,450.00p | 1,000.00p | 1,250.00p | 1514 |
26/09/2012 | 1,250.00p | 1,250.00p | 1,040.00p | 1,250.00p | 72 |
25/09/2012 | 1,250.00p | 1,250.00p | 1,040.00p | 1,250.00p | 1 |
24/09/2012 | 1,250.00p | 1,250.00p | 1,040.00p | 1,250.00p | 53 |
21/09/2012 | 1,250.00p | 1,300.00p | 1,025.00p | 1,250.00p | 280 |
20/09/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 4 |
19/09/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 1 |
18/09/2012 | 1,250.00p | 1,250.00p | 1,020.00p | 1,250.00p | 101 |
17/09/2012 | 1,250.00p | 1,250.00p | 1,045.00p | 1,250.00p | 1 |
14/09/2012 | 1,125.00p | 1,250.00p | 1,030.00p | 1,250.00p | 328 |
13/09/2012 | 1,125.00p | 1,180.00p | 1,031.00p | 1,125.00p | 51 |
12/09/2012 | 1,250.00p | 1,250.00p | 1,030.00p | 1,125.00p | 115 |
11/09/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,250.00p | 740 |
10/09/2012 | 1,250.00p | 1,350.00p | 1,025.00p | 1,250.00p | 77 |
07/09/2012 | 1,250.00p | 1,250.00p | 1,124.00p | 1,250.00p | 38 |
06/09/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,250.00p | 251 |
05/09/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 4 |
04/09/2012 | 1,250.00p | 1,250.00p | 1,110.00p | 1,250.00p | 3 |
03/09/2012 | 1,375.00p | 1,380.00p | 1,250.00p | 1,250.00p | 218 |
31/08/2012 | 1,250.00p | 1,400.00p | 1,100.00p | 1,375.00p | 240 |
30/08/2012 | 1,250.00p | 1,250.00p | 1,100.00p | 1,250.00p | 100 |
29/08/2012 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 65 |
28/08/2012 | 1,250.00p | 1,370.00p | 1,171.00p | 1,250.00p | 108 |
24/08/2012 | 1,250.00p | 1,450.00p | 1,140.00p | 1,250.00p | 378 |
23/08/2012 | 1,250.00p | 1,400.00p | 1,050.00p | 1,250.00p | 13 |
22/08/2012 | 1,250.00p | 1,250.00p | 1,150.00p | 1,250.00p | 35 |
21/08/2012 | 1,250.00p | 1,450.00p | 1,150.00p | 1,250.00p | 76 |
20/08/2012 | 1,250.00p | 1,420.00p | 1,250.00p | 1,250.00p | 144 |
17/08/2012 | 1,375.00p | 1,375.30p | 1,100.00p | 1,250.00p | 549 |
16/08/2012 | 1,375.00p | 1,375.00p | 1,262.50p | 1,375.00p | 1453 |
15/08/2012 | 1,250.00p | 1,400.00p | 1,250.00p | 1,375.00p | 470 |
14/08/2012 | 1,250.00p | 1,250.00p | 1,030.00p | 1,250.00p | 83 |
13/08/2012 | 1,250.00p | 1,250.00p | 1,051.00p | 1,250.00p | 10 |
10/08/2012 | 1,250.00p | 1,425.00p | 1,030.00p | 1,250.00p | 120 |
09/08/2012 | 1,250.00p | 1,350.00p | 1,030.00p | 1,250.00p | 28 |
08/08/2012 | 1,125.00p | 1,350.00p | 1,125.00p | 1,250.00p | 68 |
07/08/2012 | 1,125.00p | 1,225.00p | 1,030.00p | 1,125.00p | 246 |
06/08/2012 | 1,125.00p | 1,160.00p | 1,030.00p | 1,125.00p | 0 |
03/08/2012 | 1,125.00p | 1,160.00p | 1,030.00p | 1,125.00p | 73 |
02/08/2012 | 1,125.00p | 1,125.00p | 1,030.00p | 1,125.00p | 0 |
01/08/2012 | 1,125.00p | 1,169.00p | 1,030.00p | 1,125.00p | 75 |
*Close Price adjusted for both dividends and splits