Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2011 | 9,251.00p | 9,251.00p | 9,075.00p | 9,075.00p | 201 |
21/09/2011 | 9,250.00p | 9,391.50p | 9,250.00p | 9,375.50p | 0 |
20/09/2011 | 9,250.00p | 9,391.50p | 9,250.00p | 9,391.50p | 0 |
19/09/2011 | 9,250.00p | 9,283.00p | 9,250.00p | 9,283.00p | 85 |
16/09/2011 | 9,350.00p | 9,350.00p | 9,277.00p | 9,277.00p | 20 |
15/09/2011 | 9,474.00p | 9,474.00p | 9,449.00p | 9,450.00p | 105 |
14/09/2011 | 9,450.00p | 9,450.00p | 9,337.50p | 9,337.50p | 360 |
13/09/2011 | 9,450.00p | 9,500.00p | 9,450.00p | 9,500.00p | 239 |
12/09/2011 | 9,335.00p | 9,450.00p | 9,335.00p | 9,392.50p | 235 |
09/09/2011 | 9,400.00p | 9,400.00p | 9,340.00p | 9,367.50p | 71 |
08/09/2011 | 9,290.00p | 9,400.00p | 9,290.00p | 9,367.50p | 411 |
07/09/2011 | 9,290.00p | 9,290.00p | 9,250.00p | 9,270.00p | 440 |
06/09/2011 | 9,300.00p | 9,400.00p | 9,250.00p | 9,250.00p | 288 |
05/09/2011 | 9,300.00p | 9,300.00p | 9,265.00p | 9,282.50p | 165 |
02/09/2011 | 9,250.00p | 9,275.00p | 9,250.00p | 9,275.00p | 32 |
01/09/2011 | 9,300.00p | 9,300.00p | 9,102.00p | 9,225.00p | 377 |
31/08/2011 | 9,008.00p | 9,200.00p | 9,003.00p | 9,200.00p | 211 |
30/08/2011 | 9,000.00p | 9,025.00p | 9,000.00p | 9,025.00p | 45 |
26/08/2011 | 9,030.00p | 9,200.00p | 8,900.00p | 8,900.00p | 517 |
25/08/2011 | 9,300.00p | 9,300.00p | 9,000.00p | 9,012.50p | 415 |
24/08/2011 | 8,950.00p | 9,000.00p | 8,950.00p | 8,987.50p | 118 |
23/08/2011 | 9,000.00p | 9,000.00p | 8,900.00p | 8,975.00p | 617 |
22/08/2011 | 8,950.00p | 9,000.00p | 8,900.00p | 8,900.00p | 93 |
19/08/2011 | 8,950.00p | 8,950.00p | 8,800.00p | 8,950.00p | 1592 |
18/08/2011 | 9,475.00p | 9,475.00p | 8,950.00p | 8,950.00p | 1430 |
17/08/2011 | 9,301.00p | 9,301.00p | 9,000.00p | 9,300.00p | 814 |
16/08/2011 | 9,300.00p | 9,301.00p | 9,300.00p | 9,300.00p | 79 |
15/08/2011 | 9,300.00p | 9,300.00p | 9,275.00p | 9,275.00p | 180 |
12/08/2011 | 9,300.00p | 9,300.00p | 9,250.00p | 9,250.00p | 105 |
11/08/2011 | 9,600.00p | 9,600.00p | 9,180.00p | 9,180.00p | 0 |
10/08/2011 | 9,600.00p | 9,600.00p | 9,050.00p | 9,050.00p | 643 |
09/08/2011 | 9,059.00p | 9,699.00p | 9,050.00p | 9,300.00p | 846 |
08/08/2011 | 9,400.00p | 9,600.00p | 9,050.00p | 9,300.00p | 1052 |
05/08/2011 | 9,050.00p | 9,600.00p | 9,050.00p | 9,600.00p | 471 |
04/08/2011 | 9,521.00p | 9,749.00p | 9,210.00p | 9,210.00p | 1108 |
03/08/2011 | 9,579.68p | 9,749.00p | 9,579.68p | 9,749.00p | 4 |
02/08/2011 | 9,805.00p | 9,900.00p | 9,500.00p | 9,871.00p | 286 |
01/08/2011 | 9,800.00p | 9,900.00p | 9,800.00p | 9,900.00p | 244 |
29/07/2011 | 9,925.00p | 9,925.00p | 9,824.50p | 9,824.50p | 134 |
28/07/2011 | 9,900.00p | 9,910.00p | 9,900.00p | 9,910.00p | 70 |
27/07/2011 | 9,932.00p | 10,150.00p | 9,852.00p | 10,025.50p | 51 |
26/07/2011 | 9,931.68p | 10,172.50p | 9,931.68p | 10,172.50p | 0 |
25/07/2011 | 9,931.68p | 10,101.00p | 9,931.68p | 10,101.00p | 25 |
22/07/2011 | 9,860.00p | 9,861.00p | 9,857.00p | 9,857.00p | 184 |
21/07/2011 | 9,852.00p | 9,860.00p | 9,852.00p | 9,852.00p | 669 |
20/07/2011 | 9,851.00p | 9,851.00p | 9,800.00p | 9,826.00p | 100 |
19/07/2011 | 9,801.00p | 10,200.00p | 9,801.00p | 9,891.00p | 380 |
18/07/2011 | 10,200.00p | 10,536.00p | 9,500.00p | 9,800.00p | 2439 |
15/07/2011 | 10,662.00p | 10,675.00p | 10,152.78p | 10,536.00p | 633 |
14/07/2011 | 10,689.00p | 10,690.00p | 10,241.00p | 10,603.00p | 190 |
13/07/2011 | 10,010.00p | 10,400.00p | 10,010.00p | 10,349.50p | 322 |
12/07/2011 | 9,999.00p | 10,250.00p | 9,920.00p | 10,192.00p | 872 |
11/07/2011 | 9,999.00p | 9,999.00p | 9,949.50p | 9,949.50p | 70 |
08/07/2011 | 10,000.00p | 10,242.00p | 9,949.50p | 9,949.50p | 141 |
07/07/2011 | 10,000.00p | 10,225.00p | 10,000.00p | 10,125.00p | 310 |
06/07/2011 | 10,005.00p | 10,125.50p | 10,005.00p | 10,125.50p | 31 |
05/07/2011 | 10,000.00p | 10,250.00p | 9,997.00p | 10,250.00p | 1315 |
04/07/2011 | 10,100.00p | 10,100.00p | 10,010.00p | 10,050.00p | 559 |
01/07/2011 | 10,100.00p | 10,200.00p | 10,100.00p | 10,200.00p | 160 |
30/06/2011 | 10,018.70p | 10,155.00p | 10,018.70p | 10,155.00p | 6 |
29/06/2011 | 10,010.00p | 10,200.00p | 9,979.56p | 10,200.00p | 266 |
28/06/2011 | 10,375.00p | 10,375.00p | 10,010.00p | 10,192.50p | 90 |
27/06/2011 | 10,005.00p | 10,428.00p | 10,000.00p | 10,168.00p | 482 |
24/06/2011 | 10,400.00p | 10,499.00p | 10,110.00p | 10,251.50p | 167 |
23/06/2011 | 10,450.00p | 10,450.00p | 9,920.00p | 10,254.50p | 600 |
22/06/2011 | 10,450.00p | 10,619.50p | 10,450.00p | 10,619.50p | 1 |
21/06/2011 | 10,698.00p | 10,700.00p | 10,472.00p | 10,472.00p | 152 |
20/06/2011 | 10,800.00p | 10,800.00p | 10,700.00p | 10,700.00p | 767 |
17/06/2011 | 10,900.00p | 10,900.00p | 10,700.00p | 10,800.00p | 373 |
16/06/2011 | 10,980.00p | 11,074.00p | 10,900.00p | 10,905.50p | 1557 |
15/06/2011 | 10,760.00p | 10,975.00p | 10,750.00p | 10,949.50p | 0 |
14/06/2011 | 10,760.00p | 10,975.00p | 10,750.00p | 10,950.00p | 414 |
13/06/2011 | 10,761.00p | 10,894.00p | 10,755.00p | 10,829.50p | 170 |
10/06/2011 | 10,875.00p | 10,875.00p | 10,700.00p | 10,824.50p | 616 |
09/06/2011 | 10,650.00p | 10,924.50p | 10,650.00p | 10,924.50p | 805 |
08/06/2011 | 10,800.00p | 10,870.00p | 10,670.00p | 10,690.00p | 371 |
07/06/2011 | 10,550.00p | 10,850.00p | 10,461.26p | 10,813.00p | 676 |
06/06/2011 | 10,200.00p | 10,600.00p | 10,200.00p | 10,400.00p | 2037 |
03/06/2011 | 10,175.00p | 10,175.00p | 10,175.00p | 10,175.00p | 11 |
02/06/2011 | 10,000.00p | 10,175.00p | 9,950.00p | 10,175.00p | 39 |
01/06/2011 | 10,299.00p | 10,299.00p | 9,950.00p | 10,175.00p | 194 |
31/05/2011 | 9,845.00p | 10,200.00p | 9,845.00p | 10,200.00p | 1560 |
27/05/2011 | 9,615.00p | 9,707.00p | 9,611.00p | 9,707.00p | 15 |
26/05/2011 | 9,576.00p | 9,728.50p | 9,576.00p | 9,728.50p | 0 |
25/05/2011 | 9,576.00p | 9,675.00p | 9,576.00p | 9,675.00p | 357 |
24/05/2011 | 9,771.00p | 9,872.00p | 9,771.00p | 9,872.00p | 1303 |
23/05/2011 | 9,521.00p | 9,550.00p | 9,475.00p | 9,475.00p | 730 |
20/05/2011 | 9,625.00p | 9,625.00p | 9,610.50p | 9,610.50p | 66 |
19/05/2011 | 9,526.00p | 9,712.50p | 9,500.00p | 9,712.50p | 0 |
18/05/2011 | 9,526.00p | 9,526.00p | 9,500.00p | 9,500.00p | 333 |
17/05/2011 | 9,700.00p | 9,800.00p | 9,650.00p | 9,650.00p | 214 |
16/05/2011 | 9,660.00p | 9,775.00p | 9,660.00p | 9,775.00p | 56 |
13/05/2011 | 9,500.00p | 9,750.00p | 9,500.00p | 9,662.50p | 53 |
12/05/2011 | 9,550.00p | 9,550.00p | 9,475.00p | 9,487.50p | 781 |
11/05/2011 | 9,750.00p | 9,823.75p | 9,500.00p | 9,500.00p | 976 |
10/05/2011 | 9,500.00p | 9,600.00p | 9,500.00p | 9,600.00p | 91 |
09/05/2011 | 9,875.00p | 10,150.00p | 9,350.00p | 9,352.50p | 2142 |
06/05/2011 | 9,675.00p | 9,900.00p | 9,522.25p | 9,800.00p | 2672 |
05/05/2011 | 9,350.00p | 9,700.00p | 9,269.30p | 9,475.00p | 2313 |
04/05/2011 | 9,400.00p | 9,470.00p | 9,000.00p | 9,200.00p | 813 |
03/05/2011 | 9,500.00p | 9,650.00p | 9,350.00p | 9,550.00p | 751 |
28/04/2011 | 9,350.00p | 9,646.00p | 9,350.00p | 9,455.00p | 260 |
27/04/2011 | 9,400.00p | 9,600.00p | 9,300.00p | 9,400.00p | 592 |
26/04/2011 | 9,625.00p | 9,625.00p | 9,402.00p | 9,525.00p | 0 |
21/04/2011 | 9,625.00p | 9,625.00p | 9,402.00p | 9,525.00p | 158 |
20/04/2011 | 9,400.00p | 9,550.00p | 9,400.00p | 9,550.00p | 33 |
19/04/2011 | 9,550.00p | 9,550.00p | 9,400.00p | 9,525.00p | 360 |
18/04/2011 | 9,740.00p | 9,740.00p | 9,675.00p | 9,675.00p | 402 |
15/04/2011 | 9,500.00p | 9,525.00p | 9,400.00p | 9,525.00p | 304 |
14/04/2011 | 9,450.00p | 9,500.00p | 9,400.00p | 9,500.00p | 130 |
13/04/2011 | 9,460.00p | 9,600.00p | 9,460.00p | 9,525.00p | 59 |
12/04/2011 | 9,450.00p | 9,595.00p | 9,450.00p | 9,530.00p | 0 |
11/04/2011 | 9,450.00p | 9,595.00p | 9,450.00p | 9,595.00p | 25 |
08/04/2011 | 9,300.00p | 9,595.00p | 9,300.00p | 9,595.00p | 1 |
07/04/2011 | 9,500.00p | 9,500.00p | 9,350.00p | 9,350.00p | 453 |
06/04/2011 | 9,400.00p | 9,450.00p | 9,400.00p | 9,450.00p | 160 |
05/04/2011 | 9,300.00p | 9,520.00p | 9,300.00p | 9,520.00p | 518 |
04/04/2011 | 9,350.00p | 9,401.00p | 9,350.00p | 9,400.00p | 1457 |
01/04/2011 | 9,300.00p | 9,401.00p | 9,300.00p | 9,401.00p | 210 |
31/03/2011 | 9,425.00p | 9,700.00p | 9,226.00p | 9,226.00p | 791 |
30/03/2011 | 9,520.00p | 9,587.50p | 9,500.00p | 9,587.50p | 890 |
29/03/2011 | 9,780.00p | 9,780.00p | 9,700.00p | 9,700.00p | 182 |
28/03/2011 | 9,904.00p | 9,904.00p | 9,904.00p | 9,904.00p | 3 |
25/03/2011 | 9,780.00p | 9,950.00p | 9,780.00p | 9,865.00p | 346 |
24/03/2011 | 9,620.00p | 9,620.00p | 9,475.00p | 9,520.00p | 320 |
23/03/2011 | 9,878.00p | 9,900.00p | 9,620.00p | 9,900.00p | 189 |
22/03/2011 | 9,580.00p | 9,600.00p | 9,580.00p | 9,600.00p | 42 |
21/03/2011 | 9,400.00p | 9,950.00p | 9,400.00p | 9,428.00p | 100 |
18/03/2011 | 9,250.00p | 9,400.00p | 9,150.00p | 9,150.00p | 150 |
17/03/2011 | 9,400.00p | 9,400.00p | 9,250.00p | 9,250.00p | 26 |
16/03/2011 | 9,250.00p | 9,300.00p | 9,150.00p | 9,300.00p | 744 |
15/03/2011 | 9,500.00p | 9,649.50p | 8,800.00p | 9,108.00p | 1378 |
14/03/2011 | 9,800.00p | 9,800.00p | 9,500.00p | 9,649.50p | 1835 |
11/03/2011 | 9,850.00p | 9,975.00p | 9,850.00p | 9,975.00p | 72 |
10/03/2011 | 9,925.00p | 10,000.00p | 9,900.00p | 9,975.00p | 369 |
09/03/2011 | 9,850.00p | 10,000.00p | 9,850.00p | 9,950.00p | 245 |
08/03/2011 | 9,850.00p | 10,000.00p | 9,850.00p | 9,950.00p | 233 |
07/03/2011 | 9,515.00p | 10,050.00p | 9,515.00p | 9,900.00p | 318 |
04/03/2011 | 10,050.00p | 10,050.00p | 10,010.00p | 10,010.00p | 100 |
03/03/2011 | 9,966.05p | 10,050.00p | 9,961.00p | 10,050.00p | 117 |
02/03/2011 | 10,050.00p | 10,050.00p | 10,050.00p | 10,050.00p | 30 |
01/03/2011 | 9,850.00p | 10,050.00p | 9,850.00p | 9,901.00p | 640 |
28/02/2011 | 9,800.00p | 9,949.50p | 9,600.00p | 9,949.50p | 755 |
25/02/2011 | 9,900.00p | 9,949.50p | 9,808.97p | 9,949.50p | 105 |
24/02/2011 | 9,800.00p | 9,937.50p | 9,800.00p | 9,937.50p | 9 |
23/02/2011 | 9,775.00p | 9,937.50p | 9,775.00p | 9,937.50p | 0 |
22/02/2011 | 9,775.00p | 9,887.50p | 9,775.00p | 9,887.50p | 85 |
21/02/2011 | 9,924.50p | 9,924.50p | 9,924.50p | 9,924.50p | 0 |
18/02/2011 | 10,100.00p | 10,100.00p | 9,924.50p | 9,924.50p | 0 |
17/02/2011 | 10,100.00p | 10,100.00p | 9,900.00p | 9,900.00p | 1 |
16/02/2011 | 10,000.00p | 10,050.00p | 10,000.00p | 10,050.00p | 0 |
15/02/2011 | 10,000.00p | 10,050.00p | 10,000.00p | 10,050.00p | 85 |
14/02/2011 | 9,900.00p | 10,032.00p | 9,900.00p | 10,032.00p | 500 |
11/02/2011 | 9,758.00p | 10,032.00p | 9,758.00p | 10,032.00p | 180 |
10/02/2011 | 9,757.50p | 9,888.00p | 9,757.50p | 9,888.00p | 5 |
09/02/2011 | 10,175.00p | 10,175.00p | 9,850.00p | 9,938.00p | 0 |
08/02/2011 | 10,175.00p | 10,175.00p | 9,850.00p | 9,938.00p | 0 |
07/02/2011 | 10,175.00p | 10,175.00p | 9,850.00p | 9,850.00p | 0 |
04/02/2011 | 10,175.00p | 10,175.00p | 9,988.00p | 9,988.00p | 20 |
03/02/2011 | 9,813.19p | 9,998.00p | 9,813.19p | 9,998.00p | 2 |
02/02/2011 | 9,606.00p | 10,175.00p | 9,606.00p | 9,988.00p | 0 |
01/02/2011 | 9,606.00p | 10,175.00p | 9,606.00p | 9,938.00p | 91 |
31/01/2011 | 9,850.00p | 10,125.00p | 9,815.00p | 10,125.00p | 953 |
28/01/2011 | 9,825.00p | 10,013.00p | 9,825.00p | 10,013.00p | 25 |
27/01/2011 | 9,835.00p | 9,925.00p | 9,835.00p | 9,925.00p | 0 |
26/01/2011 | 9,625.00p | 10,049.00p | 9,625.00p | 9,835.00p | 211 |
25/01/2011 | 9,825.00p | 9,837.90p | 9,625.00p | 9,725.00p | 697 |
24/01/2011 | 10,050.00p | 10,050.00p | 9,913.00p | 9,913.00p | 805 |
21/01/2011 | 10,028.00p | 10,028.00p | 10,025.00p | 10,025.00p | 0 |
20/01/2011 | 10,000.00p | 10,045.60p | 10,000.00p | 10,028.00p | 304 |
19/01/2011 | 10,050.00p | 10,050.00p | 10,000.00p | 10,000.00p | 100 |
18/01/2011 | 10,000.00p | 10,050.00p | 10,000.00p | 10,050.00p | 83 |
17/01/2011 | 10,000.00p | 10,151.30p | 10,000.00p | 10,100.00p | 161 |
14/01/2011 | 10,200.00p | 10,264.00p | 10,000.00p | 10,000.00p | 589 |
13/01/2011 | 10,645.66p | 10,645.66p | 10,475.00p | 10,475.00p | 64 |
12/01/2011 | 10,400.00p | 10,750.00p | 10,304.37p | 10,700.00p | 760 |
11/01/2011 | 10,100.00p | 10,700.00p | 10,100.00p | 10,700.00p | 1165 |
10/01/2011 | 10,100.00p | 10,372.50p | 10,100.00p | 10,300.00p | 73 |
07/01/2011 | 10,175.00p | 10,175.00p | 10,100.00p | 10,100.00p | 500 |
06/01/2011 | 10,050.00p | 10,300.00p | 10,050.00p | 10,100.00p | 1417 |
05/01/2011 | 9,650.00p | 10,100.00p | 9,600.00p | 10,100.00p | 1609 |
04/01/2011 | 9,350.00p | 9,850.00p | 9,350.00p | 9,750.00p | 2513 |
31/12/2010 | 9,400.00p | 9,503.00p | 9,400.00p | 9,503.00p | 42 |
30/12/2010 | 9,540.00p | 9,575.00p | 9,452.00p | 9,452.00p | 158 |
29/12/2010 | 9,500.00p | 9,500.00p | 9,360.00p | 9,445.00p | 2335 |
24/12/2010 | 9,500.00p | 9,500.00p | 9,450.00p | 9,450.00p | 250 |
23/12/2010 | 9,400.00p | 9,550.00p | 9,400.00p | 9,508.00p | 1575 |
22/12/2010 | 9,375.00p | 9,475.00p | 9,359.46p | 9,475.00p | 844 |
21/12/2010 | 9,338.00p | 9,338.00p | 9,338.00p | 9,338.00p | 0 |
20/12/2010 | 9,400.00p | 9,600.00p | 9,338.00p | 9,338.00p | 1076 |
17/12/2010 | 9,252.00p | 9,293.00p | 9,252.00p | 9,293.00p | 0 |
16/12/2010 | 9,150.00p | 9,252.00p | 9,150.00p | 9,252.00p | 217 |
15/12/2010 | 9,250.00p | 9,250.00p | 9,130.00p | 9,130.00p | 615 |
14/12/2010 | 9,100.00p | 9,175.00p | 9,100.00p | 9,122.00p | 814 |
13/12/2010 | 9,200.00p | 9,250.00p | 9,100.00p | 9,138.00p | 3028 |
10/12/2010 | 9,200.00p | 9,238.00p | 9,200.00p | 9,238.00p | 70 |
09/12/2010 | 9,375.00p | 9,375.00p | 9,190.00p | 9,190.00p | 466 |
08/12/2010 | 9,300.00p | 9,300.00p | 9,200.00p | 9,225.00p | 580 |
07/12/2010 | 9,350.00p | 9,350.00p | 9,200.00p | 9,200.00p | 1221 |
06/12/2010 | 9,200.00p | 9,400.00p | 9,100.00p | 9,188.00p | 1080 |
*Close Price adjusted for both dividends and splits