Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2011 | 6,000.00p | 6,000.00p | 5,040.00p | 6,000.00p | 40 |
13/10/2011 | 6,000.00p | 6,000.00p | 5,210.00p | 6,000.00p | 18 |
12/10/2011 | 6,000.00p | 6,000.00p | 5,210.00p | 6,000.00p | 49 |
11/10/2011 | 5,500.00p | 6,000.00p | 5,040.00p | 6,000.00p | 99 |
10/10/2011 | 6,000.00p | 6,600.00p | 5,000.00p | 6,000.00p | 74 |
07/10/2011 | 6,500.00p | 6,700.00p | 5,000.00p | 6,000.00p | 592 |
06/10/2011 | 6,500.00p | 6,500.00p | 5,030.00p | 6,500.00p | 19 |
05/10/2011 | 6,500.00p | 6,500.00p | 5,800.00p | 6,500.00p | 4 |
04/10/2011 | 6,500.00p | 6,500.00p | 5,000.00p | 6,500.00p | 12 |
03/10/2011 | 6,500.00p | 6,500.00p | 6,000.00p | 6,500.00p | 16 |
30/09/2011 | 6,500.00p | 6,690.00p | 6,000.00p | 6,500.00p | 23 |
29/09/2011 | 7,500.00p | 7,700.00p | 6,500.00p | 6,500.00p | 80 |
28/09/2011 | 7,000.00p | 7,400.00p | 6,100.00p | 7,000.00p | 53 |
27/09/2011 | 7,000.00p | 7,500.00p | 6,300.00p | 7,000.00p | 36 |
26/09/2011 | 7,000.00p | 8,000.00p | 6,000.00p | 7,000.00p | 821 |
23/09/2011 | 7,000.00p | 7,500.00p | 6,040.00p | 7,000.00p | 96 |
22/09/2011 | 7,500.00p | 7,500.00p | 6,100.00p | 7,000.00p | 121 |
21/09/2011 | 7,500.00p | 7,500.00p | 7,000.00p | 7,500.00p | 27 |
20/09/2011 | 8,000.00p | 8,500.00p | 6,800.00p | 7,500.00p | 100 |
19/09/2011 | 10,000.00p | 10,000.00p | 7,040.00p | 8,500.00p | 200 |
16/09/2011 | 6,500.00p | 8,960.00p | 6,110.00p | 7,500.00p | 218 |
15/09/2011 | 6,500.00p | 6,800.00p | 6,000.00p | 6,500.00p | 45 |
14/09/2011 | 6,500.00p | 6,500.00p | 6,000.00p | 6,500.00p | 120 |
13/09/2011 | 7,000.00p | 7,000.00p | 6,040.00p | 6,500.00p | 81 |
12/09/2011 | 7,000.00p | 7,000.00p | 6,040.00p | 6,500.00p | 29 |
09/09/2011 | 7,000.00p | 7,390.00p | 6,200.00p | 7,000.00p | 35 |
08/09/2011 | 7,000.00p | 7,400.00p | 6,360.00p | 7,000.00p | 16 |
07/09/2011 | 7,000.00p | 7,000.00p | 6,200.00p | 7,000.00p | 32 |
06/09/2011 | 7,500.00p | 7,500.00p | 6,200.00p | 7,000.00p | 103 |
05/09/2011 | 7,500.00p | 7,540.00p | 6,820.00p | 7,500.00p | 125 |
02/09/2011 | 7,500.00p | 7,700.00p | 7,000.00p | 7,500.00p | 68 |
01/09/2011 | 7,000.00p | 9,000.00p | 7,000.00p | 7,500.00p | 1602 |
31/08/2011 | 6,500.00p | 8,000.00p | 6,500.00p | 7,000.00p | 102 |
30/08/2011 | 6,500.00p | 7,100.00p | 6,500.00p | 6,500.00p | 22 |
26/08/2011 | 7,000.00p | 10,500.00p | 6,400.00p | 6,500.00p | 42 |
25/08/2011 | 7,000.00p | 7,200.00p | 6,500.00p | 7,000.00p | 33 |
24/08/2011 | 7,000.00p | 7,000.00p | 6,410.00p | 7,000.00p | 215 |
23/08/2011 | 6,500.00p | 7,100.00p | 6,000.00p | 7,000.00p | 193 |
22/08/2011 | 7,500.00p | 7,500.00p | 6,000.00p | 6,500.00p | 145 |
19/08/2011 | 7,500.00p | 7,790.00p | 6,110.00p | 7,500.00p | 230 |
18/08/2011 | 8,000.00p | 8,200.00p | 7,000.00p | 7,500.00p | 340 |
17/08/2011 | 7,000.00p | 8,300.00p | 6,400.00p | 8,000.00p | 317 |
16/08/2011 | 8,000.00p | 8,000.00p | 6,300.00p | 7,000.00p | 368 |
15/08/2011 | 8,500.00p | 8,500.00p | 6,000.00p | 8,000.00p | 310 |
12/08/2011 | 8,000.00p | 9,500.00p | 7,300.00p | 8,500.00p | 507 |
11/08/2011 | 6,500.00p | 10,500.00p | 5,000.00p | 8,000.00p | 1656 |
10/08/2011 | 6,500.00p | 6,500.00p | 5,000.00p | 6,500.00p | 38 |
09/08/2011 | 6,000.00p | 6,500.00p | 5,000.00p | 6,500.00p | 115 |
08/08/2011 | 7,000.00p | 7,200.00p | 6,000.00p | 6,500.00p | 80 |
05/08/2011 | 6,000.00p | 6,990.00p | 4,000.00p | 6,500.00p | 93 |
04/08/2011 | 7,000.00p | 7,950.00p | 5,000.00p | 6,000.00p | 3507 |
03/08/2011 | 7,000.00p | 7,400.00p | 6,000.00p | 7,000.00p | 107 |
02/08/2011 | 7,000.00p | 7,600.00p | 6,500.00p | 7,000.00p | 94 |
01/08/2011 | 6,500.00p | 8,000.00p | 6,310.00p | 7,000.00p | 126 |
29/07/2011 | 6,500.00p | 7,180.00p | 6,300.00p | 6,500.00p | 55 |
28/07/2011 | 8,000.00p | 8,000.00p | 6,000.00p | 6,500.00p | 314 |
27/07/2011 | 8,000.00p | 9,000.00p | 5,500.00p | 8,000.00p | 649 |
26/07/2011 | 9,000.00p | 9,000.00p | 6,100.00p | 8,000.00p | 217 |
25/07/2011 | 8,500.00p | 8,700.00p | 6,000.00p | 8,500.00p | 719 |
22/07/2011 | 9,500.00p | 9,500.00p | 8,000.00p | 8,500.00p | 386 |
21/07/2011 | 10,500.00p | 10,500.00p | 8,400.00p | 9,500.00p | 1023 |
20/07/2011 | 10,000.00p | 11,790.00p | 9,000.00p | 10,500.00p | 1855 |
19/07/2011 | 20,000.00p | 38,000.00p | 6,000.00p | 10,000.00p | 1751 |
18/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
15/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
14/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
13/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
12/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
11/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
08/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
07/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
06/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
05/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
04/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
01/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
30/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
29/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
28/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
27/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
24/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
23/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
22/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
21/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
20/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
17/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
16/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
15/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
14/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
13/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
10/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
09/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
08/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
07/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
06/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
03/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
02/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
01/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
31/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
27/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
26/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
25/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
24/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
23/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
20/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
19/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
18/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
17/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
16/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
13/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
12/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
11/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
10/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
09/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
06/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
05/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
04/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
03/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
28/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
27/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
26/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
21/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
20/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
19/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
18/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
15/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
14/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
13/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
12/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
11/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
08/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
07/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
06/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
05/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
04/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
01/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
31/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
30/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
29/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
28/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
25/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
24/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
23/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
22/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
21/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
18/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
17/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
16/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
15/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
14/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
11/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
10/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
09/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
08/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
07/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
04/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
03/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
02/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
01/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
28/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
25/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
24/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
23/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
22/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
21/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
18/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
17/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
16/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
15/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
14/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
11/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
10/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
09/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
08/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
07/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
04/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
03/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
02/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
01/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
31/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
28/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
27/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
26/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
25/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
24/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
21/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
20/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
19/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
18/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
17/01/2011 | 32,000.00p | 41,000.00p | 30,500.00p | 38,000.00p | 0 |
14/01/2011 | 32,000.00p | 41,000.00p | 30,500.00p | 38,000.00p | 1434 |
13/01/2011 | 29,000.00p | 33,000.00p | 27,500.00p | 31,000.00p | 389 |
12/01/2011 | 26,500.00p | 31,000.00p | 25,500.00p | 28,000.00p | 426 |
11/01/2011 | 26,000.00p | 26,500.00p | 25,000.00p | 26,000.00p | 57 |
10/01/2011 | 26,000.00p | 26,200.00p | 25,000.00p | 26,000.00p | 93 |
07/01/2011 | 26,000.00p | 26,200.00p | 25,000.00p | 26,000.00p | 27 |
06/01/2011 | 26,000.00p | 26,600.00p | 25,000.00p | 26,000.00p | 85 |
05/01/2011 | 26,500.00p | 26,500.00p | 25,250.00p | 26,000.00p | 57 |
04/01/2011 | 26,500.00p | 27,500.00p | 25,000.00p | 26,500.00p | 49 |
31/12/2010 | 26,500.00p | 28,500.00p | 25,200.00p | 26,500.00p | 123 |
30/12/2010 | 26,500.00p | 27,000.00p | 25,000.00p | 26,500.00p | 66 |
*Close Price adjusted for both dividends and splits