Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2010 | 9,125.00p | 9,125.00p | 9,050.00p | 9,050.00p | 199 |
18/11/2010 | 7,410.00p | 9,150.00p | 6,900.00p | 9,125.00p | 907 |
17/11/2010 | 9,450.00p | 9,450.00p | 9,200.00p | 9,375.00p | 1105 |
16/11/2010 | 9,500.00p | 9,500.00p | 9,450.00p | 9,455.00p | 756 |
15/11/2010 | 9,500.00p | 9,505.00p | 9,500.00p | 9,505.00p | 100 |
12/11/2010 | 9,500.00p | 9,505.00p | 9,500.00p | 9,505.00p | 42 |
11/11/2010 | 9,500.00p | 9,600.00p | 9,500.00p | 9,540.00p | 304 |
10/11/2010 | 9,650.00p | 9,650.00p | 9,470.00p | 9,500.00p | 170 |
09/11/2010 | 9,650.00p | 9,650.00p | 9,470.00p | 9,575.00p | 816 |
08/11/2010 | 9,515.00p | 9,650.00p | 9,467.74p | 9,550.00p | 639 |
05/11/2010 | 9,600.00p | 9,600.00p | 9,470.00p | 9,583.00p | 200 |
04/11/2010 | 9,650.00p | 9,650.00p | 9,600.00p | 9,625.00p | 976 |
03/11/2010 | 9,625.00p | 9,625.00p | 9,625.00p | 9,625.00p | 0 |
02/11/2010 | 9,650.00p | 9,650.00p | 9,625.00p | 9,625.00p | 51 |
01/11/2010 | 9,650.00p | 9,650.00p | 9,450.00p | 9,560.00p | 222 |
29/10/2010 | 9,470.00p | 9,650.00p | 9,470.00p | 9,650.00p | 53 |
28/10/2010 | 9,550.00p | 9,650.00p | 9,470.00p | 9,650.00p | 700 |
27/10/2010 | 9,650.00p | 9,650.00p | 9,505.00p | 9,550.00p | 29 |
26/10/2010 | 9,650.00p | 9,650.00p | 9,550.00p | 9,650.00p | 123 |
25/10/2010 | 9,550.00p | 9,550.00p | 9,500.00p | 9,500.00p | 562 |
22/10/2010 | 9,575.00p | 9,575.00p | 9,575.00p | 9,575.00p | 0 |
21/10/2010 | 9,650.00p | 9,650.00p | 9,575.00p | 9,575.00p | 0 |
20/10/2010 | 9,500.00p | 9,650.00p | 9,500.00p | 9,650.00p | 302 |
19/10/2010 | 9,650.00p | 9,650.00p | 9,575.00p | 9,575.00p | 162 |
18/10/2010 | 9,600.00p | 9,600.00p | 9,500.00p | 9,575.00p | 586 |
15/10/2010 | 9,625.00p | 9,625.00p | 9,500.00p | 9,578.00p | 19 |
14/10/2010 | 9,500.00p | 9,625.00p | 9,500.00p | 9,625.00p | 234 |
13/10/2010 | 9,750.00p | 9,800.00p | 9,635.00p | 9,635.00p | 60 |
12/10/2010 | 9,700.00p | 9,700.00p | 9,200.00p | 9,652.00p | 336 |
11/10/2010 | 9,690.00p | 9,690.00p | 9,550.00p | 9,625.00p | 169 |
08/10/2010 | 9,688.00p | 9,733.00p | 9,688.00p | 9,733.00p | 0 |
07/10/2010 | 9,775.00p | 9,775.00p | 9,600.00p | 9,688.00p | 134 |
06/10/2010 | 9,800.00p | 9,800.00p | 9,675.00p | 9,738.00p | 402 |
05/10/2010 | 9,600.00p | 9,775.00p | 9,600.00p | 9,755.00p | 704 |
04/10/2010 | 9,490.00p | 9,490.00p | 9,475.00p | 9,475.00p | 0 |
01/10/2010 | 9,350.00p | 9,550.00p | 9,300.00p | 9,490.00p | 158 |
30/09/2010 | 9,400.00p | 9,490.00p | 9,400.00p | 9,450.00p | 200 |
29/09/2010 | 9,300.00p | 9,300.00p | 9,300.00p | 9,300.00p | 0 |
28/09/2010 | 9,200.00p | 9,350.00p | 9,200.00p | 9,300.00p | 230 |
27/09/2010 | 9,299.00p | 9,318.00p | 9,233.77p | 9,318.00p | 200 |
24/09/2010 | 9,200.00p | 9,400.00p | 9,200.00p | 9,299.00p | 937 |
23/09/2010 | 9,400.00p | 9,400.00p | 9,216.00p | 9,216.00p | 185 |
22/09/2010 | 9,300.00p | 9,413.00p | 9,289.84p | 9,413.00p | 616 |
21/09/2010 | 9,216.00p | 9,216.00p | 9,216.00p | 9,216.00p | 0 |
20/09/2010 | 9,324.00p | 9,324.00p | 9,200.00p | 9,216.00p | 1230 |
17/09/2010 | 9,102.00p | 9,325.00p | 9,038.56p | 9,325.00p | 1458 |
16/09/2010 | 9,050.00p | 9,122.24p | 9,050.00p | 9,111.00p | 973 |
15/09/2010 | 8,900.00p | 9,025.00p | 8,800.00p | 9,025.00p | 324 |
14/09/2010 | 8,940.00p | 9,000.00p | 8,850.00p | 9,000.00p | 2441 |
13/09/2010 | 8,940.00p | 8,940.00p | 8,895.00p | 8,895.00p | 20 |
10/09/2010 | 8,599.00p | 8,950.00p | 8,599.00p | 8,950.00p | 1930 |
09/09/2010 | 8,425.00p | 8,594.65p | 8,425.00p | 8,468.00p | 202 |
08/09/2010 | 8,310.00p | 8,425.00p | 8,310.00p | 8,425.00p | 77 |
07/09/2010 | 8,300.00p | 8,350.00p | 8,300.00p | 8,350.00p | 100 |
06/09/2010 | 8,300.00p | 8,700.00p | 8,200.00p | 8,475.00p | 525 |
03/09/2010 | 8,289.00p | 8,300.00p | 8,031.79p | 8,153.00p | 482 |
02/09/2010 | 8,200.00p | 8,339.00p | 8,200.00p | 8,289.00p | 138 |
01/09/2010 | 8,339.00p | 8,339.00p | 7,550.00p | 8,100.00p | 364 |
31/08/2010 | 8,200.00p | 8,350.00p | 8,200.00p | 8,232.00p | 125 |
27/08/2010 | 7,951.00p | 8,125.00p | 7,951.00p | 8,125.00p | 5 |
26/08/2010 | 8,100.00p | 8,250.00p | 8,000.00p | 8,050.00p | 1102 |
25/08/2010 | 8,100.00p | 8,270.00p | 8,100.00p | 8,270.00p | 717 |
24/08/2010 | 8,201.00p | 8,201.00p | 8,116.00p | 8,116.00p | 0 |
23/08/2010 | 8,051.00p | 8,201.00p | 8,051.00p | 8,201.00p | 225 |
20/08/2010 | 8,250.00p | 8,250.00p | 8,000.00p | 8,116.00p | 628 |
19/08/2010 | 8,200.00p | 8,250.00p | 8,200.00p | 8,250.00p | 207 |
18/08/2010 | 8,100.00p | 8,200.00p | 8,100.00p | 8,150.00p | 217 |
17/08/2010 | 8,000.00p | 8,088.00p | 8,000.00p | 8,088.00p | 15 |
16/08/2010 | 8,150.00p | 8,175.00p | 8,150.00p | 8,175.00p | 0 |
13/08/2010 | 8,091.00p | 8,160.00p | 8,000.00p | 8,150.00p | 84 |
12/08/2010 | 7,900.00p | 8,162.00p | 7,900.00p | 8,162.00p | 60 |
11/08/2010 | 8,100.00p | 8,100.00p | 7,900.00p | 7,900.00p | 312 |
10/08/2010 | 8,100.00p | 8,750.00p | 8,050.00p | 8,363.00p | 1040 |
09/08/2010 | 8,352.00p | 8,352.00p | 8,225.00p | 8,225.00p | 5 |
06/08/2010 | 8,352.00p | 8,352.00p | 8,250.00p | 8,250.00p | 0 |
05/08/2010 | 8,100.00p | 8,352.00p | 8,100.00p | 8,352.00p | 119 |
04/08/2010 | 8,175.00p | 8,175.00p | 8,038.50p | 8,175.00p | 66 |
03/08/2010 | 8,175.00p | 8,175.00p | 8,175.00p | 8,175.00p | 0 |
02/08/2010 | 8,190.00p | 8,400.00p | 7,900.00p | 8,175.00p | 946 |
30/07/2010 | 8,145.00p | 8,145.00p | 8,145.00p | 8,145.00p | 0 |
29/07/2010 | 8,000.00p | 8,145.00p | 8,000.00p | 8,145.00p | 0 |
28/07/2010 | 8,103.00p | 8,103.00p | 8,000.00p | 8,000.00p | 206 |
27/07/2010 | 8,100.00p | 8,148.00p | 8,100.00p | 8,148.00p | 153 |
26/07/2010 | 7,900.00p | 7,950.00p | 7,900.00p | 7,950.00p | 156 |
23/07/2010 | 8,100.00p | 8,100.00p | 7,900.00p | 8,000.00p | 89 |
22/07/2010 | 8,000.00p | 8,000.00p | 7,900.00p | 7,900.00p | 158 |
21/07/2010 | 8,100.00p | 8,100.00p | 7,938.00p | 7,938.00p | 40 |
20/07/2010 | 7,938.00p | 7,938.00p | 7,938.00p | 7,938.00p | 0 |
19/07/2010 | 8,000.00p | 8,100.00p | 7,938.00p | 7,938.00p | 30 |
16/07/2010 | 8,001.00p | 8,001.00p | 7,725.00p | 7,920.00p | 377 |
15/07/2010 | 7,600.00p | 8,000.00p | 7,600.00p | 7,863.00p | 339 |
14/07/2010 | 7,600.00p | 7,788.00p | 7,600.00p | 7,788.00p | 33 |
13/07/2010 | 7,850.00p | 7,995.00p | 7,700.00p | 7,743.00p | 462 |
12/07/2010 | 7,850.00p | 7,850.00p | 7,850.00p | 7,850.00p | 8 |
09/07/2010 | 7,650.00p | 7,850.00p | 7,650.00p | 7,850.00p | 133 |
08/07/2010 | 7,600.00p | 7,725.00p | 7,600.00p | 7,725.00p | 0 |
07/07/2010 | 7,450.00p | 7,700.00p | 7,300.00p | 7,600.00p | 420 |
06/07/2010 | 7,700.00p | 7,700.00p | 7,675.00p | 7,695.00p | 203 |
05/07/2010 | 7,700.00p | 7,890.00p | 7,500.00p | 7,890.00p | 742 |
02/07/2010 | 7,520.00p | 7,801.00p | 7,520.00p | 7,630.00p | 305 |
01/07/2010 | 7,610.00p | 7,725.00p | 7,500.00p | 7,725.00p | 393 |
30/06/2010 | 7,610.00p | 7,890.00p | 7,610.00p | 7,730.00p | 290 |
29/06/2010 | 8,199.00p | 8,199.00p | 7,610.00p | 7,900.00p | 603 |
28/06/2010 | 7,963.00p | 8,025.00p | 7,963.00p | 8,025.00p | 0 |
25/06/2010 | 8,100.00p | 8,100.00p | 7,800.00p | 7,963.00p | 975 |
24/06/2010 | 8,100.00p | 8,200.00p | 7,900.00p | 8,000.00p | 707 |
23/06/2010 | 8,200.00p | 8,200.00p | 7,950.00p | 8,075.00p | 528 |
22/06/2010 | 8,200.00p | 8,200.00p | 7,610.00p | 7,950.00p | 464 |
21/06/2010 | 8,200.00p | 8,975.00p | 7,935.00p | 7,935.00p | 565 |
18/06/2010 | 8,000.00p | 8,343.00p | 7,799.00p | 8,343.00p | 957 |
17/06/2010 | 7,950.00p | 7,950.00p | 7,610.00p | 7,780.00p | 186 |
16/06/2010 | 7,924.00p | 7,950.00p | 7,700.00p | 7,780.00p | 94 |
15/06/2010 | 7,850.00p | 8,000.00p | 7,850.00p | 7,925.00p | 133 |
14/06/2010 | 7,980.00p | 8,100.00p | 7,800.00p | 7,800.00p | 352 |
11/06/2010 | 7,650.00p | 7,999.00p | 7,650.00p | 7,875.00p | 786 |
10/06/2010 | 7,600.00p | 7,750.00p | 7,600.00p | 7,697.00p | 498 |
09/06/2010 | 7,450.00p | 7,600.00p | 7,400.00p | 7,540.00p | 785 |
08/06/2010 | 7,500.00p | 7,600.00p | 7,350.00p | 7,410.00p | 721 |
07/06/2010 | 7,600.00p | 7,600.00p | 7,350.00p | 7,463.00p | 624 |
04/06/2010 | 7,400.00p | 7,520.00p | 7,400.00p | 7,520.00p | 95 |
03/06/2010 | 7,450.00p | 7,600.00p | 7,350.00p | 7,570.00p | 865 |
02/06/2010 | 7,450.00p | 7,450.00p | 7,400.00p | 7,400.00p | 1075 |
01/06/2010 | 7,450.00p | 7,450.00p | 7,350.00p | 7,400.00p | 175 |
28/05/2010 | 7,350.00p | 7,400.00p | 6,950.00p | 7,375.00p | 326 |
27/05/2010 | 7,260.00p | 7,260.00p | 7,250.00p | 7,260.00p | 101 |
26/05/2010 | 7,300.00p | 7,350.00p | 7,200.00p | 7,275.00p | 254 |
25/05/2010 | 7,150.00p | 7,250.00p | 7,100.00p | 7,250.00p | 207 |
24/05/2010 | 7,250.00p | 7,250.00p | 7,175.00p | 7,250.00p | 638 |
21/05/2010 | 6,900.00p | 7,150.00p | 6,900.00p | 7,150.00p | 275 |
20/05/2010 | 7,249.00p | 7,250.00p | 6,900.00p | 7,075.00p | 1388 |
19/05/2010 | 7,150.00p | 7,273.00p | 7,100.00p | 7,273.00p | 1384 |
18/05/2010 | 7,200.00p | 7,200.00p | 7,150.00p | 7,150.00p | 514 |
17/05/2010 | 7,201.00p | 7,248.00p | 7,200.00p | 7,248.00p | 134 |
14/05/2010 | 7,300.00p | 7,300.00p | 7,200.00p | 7,248.00p | 207 |
13/05/2010 | 7,150.00p | 7,375.00p | 7,150.00p | 7,375.00p | 411 |
12/05/2010 | 7,300.00p | 7,375.00p | 7,300.00p | 7,375.00p | 231 |
11/05/2010 | 7,450.00p | 7,450.00p | 7,200.00p | 7,273.00p | 251 |
10/05/2010 | 7,250.00p | 7,450.00p | 7,250.00p | 7,450.00p | 552 |
07/05/2010 | 7,150.00p | 7,400.00p | 7,150.00p | 7,225.00p | 256 |
06/05/2010 | 7,060.00p | 7,450.00p | 7,060.00p | 7,450.00p | 1144 |
05/05/2010 | 7,060.00p | 7,250.00p | 7,060.00p | 7,175.00p | 370 |
04/05/2010 | 7,050.00p | 7,195.00p | 7,050.00p | 7,195.00p | 704 |
30/04/2010 | 7,350.00p | 7,350.00p | 6,950.00p | 7,196.00p | 990 |
29/04/2010 | 7,300.00p | 7,425.00p | 7,300.00p | 7,425.00p | 531 |
28/04/2010 | 7,020.00p | 7,300.00p | 6,950.00p | 7,150.00p | 714 |
27/04/2010 | 7,200.00p | 7,200.00p | 7,059.00p | 7,059.00p | 60 |
26/04/2010 | 7,300.00p | 7,300.00p | 7,138.00p | 7,138.00p | 25 |
23/04/2010 | 7,000.00p | 7,138.00p | 6,960.00p | 7,138.00p | 1149 |
22/04/2010 | 7,300.00p | 7,300.00p | 6,950.00p | 6,950.00p | 301 |
21/04/2010 | 7,150.00p | 7,150.00p | 7,100.00p | 7,126.00p | 565 |
20/04/2010 | 7,250.00p | 7,250.00p | 7,200.00p | 7,200.00p | 111 |
19/04/2010 | 7,205.00p | 7,205.00p | 7,175.00p | 7,175.00p | 13 |
16/04/2010 | 7,289.00p | 7,289.00p | 7,102.00p | 7,200.00p | 298 |
15/04/2010 | 7,251.00p | 7,251.00p | 7,250.00p | 7,250.00p | 150 |
14/04/2010 | 7,010.00p | 7,250.00p | 7,010.00p | 7,250.00p | 492 |
13/04/2010 | 7,280.00p | 7,280.00p | 7,010.00p | 7,078.00p | 467 |
12/04/2010 | 7,150.00p | 7,290.00p | 7,150.00p | 7,220.00p | 110 |
09/04/2010 | 7,000.00p | 7,050.00p | 7,000.00p | 7,050.00p | 125 |
08/04/2010 | 7,050.00p | 7,125.00p | 7,050.00p | 7,125.00p | 40 |
07/04/2010 | 7,100.00p | 7,100.00p | 6,900.00p | 6,900.00p | 771 |
06/04/2010 | 7,100.00p | 7,148.00p | 7,000.00p | 7,145.00p | 325 |
01/04/2010 | 7,080.00p | 7,150.00p | 7,051.00p | 7,130.00p | 165 |
31/03/2010 | 7,150.00p | 7,200.00p | 7,060.00p | 7,150.00p | 560 |
30/03/2010 | 7,100.00p | 7,100.00p | 7,050.00p | 7,080.00p | 85 |
29/03/2010 | 7,100.00p | 7,200.00p | 7,050.00p | 7,153.00p | 855 |
26/03/2010 | 7,100.00p | 7,150.00p | 7,075.00p | 7,150.00p | 463 |
25/03/2010 | 7,100.00p | 7,195.00p | 7,100.00p | 7,195.00p | 128 |
24/03/2010 | 7,151.00p | 7,151.00p | 7,150.00p | 7,150.00p | 102 |
23/03/2010 | 7,150.00p | 7,250.00p | 7,150.00p | 7,250.00p | 293 |
22/03/2010 | 7,150.00p | 7,220.00p | 7,150.00p | 7,220.00p | 205 |
19/03/2010 | 7,105.00p | 7,250.00p | 7,100.00p | 7,250.00p | 323 |
18/03/2010 | 7,151.00p | 7,400.00p | 7,101.70p | 7,400.00p | 476 |
17/03/2010 | 7,300.00p | 7,325.00p | 7,151.00p | 7,325.00p | 715 |
16/03/2010 | 7,151.00p | 7,338.00p | 7,151.00p | 7,338.00p | 101 |
15/03/2010 | 7,351.00p | 7,400.00p | 7,151.00p | 7,151.00p | 213 |
12/03/2010 | 7,100.00p | 7,550.00p | 7,060.00p | 7,351.00p | 439 |
11/03/2010 | 7,150.00p | 7,150.00p | 7,050.00p | 7,105.00p | 1778 |
10/03/2010 | 7,210.00p | 7,210.00p | 7,053.00p | 7,053.00p | 2001 |
09/03/2010 | 7,100.00p | 7,245.00p | 7,100.00p | 7,245.00p | 50 |
08/03/2010 | 7,380.00p | 7,380.00p | 7,060.00p | 7,292.00p | 680 |
05/03/2010 | 7,052.00p | 7,203.00p | 7,050.00p | 7,203.00p | 447 |
04/03/2010 | 7,051.00p | 7,216.00p | 7,051.00p | 7,216.00p | 100 |
03/03/2010 | 7,250.00p | 7,250.00p | 7,050.00p | 7,051.00p | 269 |
02/03/2010 | 7,250.00p | 7,325.00p | 7,250.00p | 7,325.00p | 0 |
01/03/2010 | 7,155.00p | 7,250.00p | 7,155.00p | 7,250.00p | 0 |
26/02/2010 | 7,390.00p | 7,390.00p | 7,155.00p | 7,155.00p | 15 |
25/02/2010 | 7,233.00p | 7,245.00p | 7,233.00p | 7,245.00p | 0 |
24/02/2010 | 7,050.00p | 7,233.00p | 7,050.00p | 7,233.00p | 60 |
23/02/2010 | 7,220.00p | 7,220.00p | 7,220.00p | 7,220.00p | 0 |
22/02/2010 | 7,175.00p | 7,220.00p | 7,175.00p | 7,220.00p | 0 |
19/02/2010 | 7,100.00p | 7,175.00p | 7,050.00p | 7,175.00p | 75 |
18/02/2010 | 7,100.00p | 7,200.00p | 7,100.00p | 7,200.00p | 121 |
17/02/2010 | 7,100.00p | 7,245.00p | 7,100.00p | 7,245.00p | 29 |
16/02/2010 | 7,390.00p | 7,390.00p | 7,102.00p | 7,390.00p | 122 |
15/02/2010 | 7,350.00p | 7,350.00p | 7,100.00p | 7,245.00p | 751 |
12/02/2010 | 7,350.00p | 7,370.00p | 7,350.00p | 7,370.00p | 190 |
11/02/2010 | 7,500.00p | 7,500.00p | 7,350.00p | 7,400.00p | 1001 |
10/02/2010 | 7,313.00p | 7,313.00p | 7,313.00p | 7,313.00p | 0 |
09/02/2010 | 7,060.00p | 7,313.00p | 7,060.00p | 7,313.00p | 240 |
08/02/2010 | 7,100.00p | 7,350.00p | 7,050.00p | 7,225.00p | 616 |
*Close Price adjusted for both dividends and splits