Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2013 | 410.00p | 440.00p | 350.00p | 375.00p | 2519 |
19/04/2013 | 440.00p | 460.00p | 397.25p | 410.00p | 3039 |
18/04/2013 | 400.00p | 465.00p | 389.25p | 417.50p | 9452 |
17/04/2013 | 625.00p | 640.00p | 350.00p | 400.00p | 44511 |
16/04/2013 | 600.00p | 771.00p | 600.00p | 730.00p | 18746 |
15/04/2013 | 500.00p | 749.00p | 485.00p | 638.00p | 18084 |
12/04/2013 | 415.00p | 490.00p | 415.00p | 453.00p | 3577 |
11/04/2013 | 350.00p | 500.00p | 340.00p | 448.50p | 27935 |
10/04/2013 | 375.00p | 378.00p | 350.00p | 378.00p | 5087 |
09/04/2013 | 350.00p | 415.00p | 350.00p | 368.00p | 480 |
08/04/2013 | 375.00p | 415.00p | 347.50p | 360.00p | 9091 |
05/04/2013 | 400.00p | 400.00p | 261.25p | 347.50p | 7047 |
04/04/2013 | 400.00p | 440.25p | 375.00p | 375.00p | 7962 |
03/04/2013 | 365.00p | 425.00p | 325.00p | 380.00p | 11140 |
02/04/2013 | 394.00p | 420.00p | 300.00p | 367.50p | 16405 |
28/03/2013 | 350.00p | 400.00p | 260.00p | 392.00p | 47922 |
27/03/2013 | 347.00p | 427.75p | 130.00p | 297.00p | 59954 |
26/03/2013 | 450.00p | 475.00p | 275.00p | 307.50p | 68192 |
25/03/2013 | 475.00p | 500.00p | 416.00p | 416.00p | 16113 |
22/03/2013 | 525.00p | 580.50p | 440.00p | 463.00p | 15357 |
21/03/2013 | 550.00p | 646.00p | 536.50p | 555.00p | 21048 |
20/03/2013 | 1,400.00p | 1,450.00p | 490.00p | 550.00p | 31906 |
19/03/2013 | 1,475.00p | 1,543.34p | 1,400.00p | 1,450.00p | 1245 |
18/03/2013 | 1,443.38p | 1,600.00p | 1,443.38p | 1,600.00p | 163 |
15/03/2013 | 1,474.00p | 1,504.00p | 1,410.00p | 1,500.00p | 440 |
14/03/2013 | 1,425.00p | 1,550.00p | 1,380.00p | 1,450.00p | 1411 |
13/03/2013 | 1,550.00p | 1,599.00p | 1,250.00p | 1,450.00p | 4833 |
12/03/2013 | 1,475.00p | 1,550.00p | 1,450.00p | 1,525.00p | 2006 |
11/03/2013 | 1,625.00p | 1,625.00p | 1,474.50p | 1,550.00p | 2019 |
08/03/2013 | 1,590.00p | 1,640.00p | 1,565.00p | 1,600.00p | 1051 |
07/03/2013 | 1,670.00p | 1,670.00p | 1,575.00p | 1,575.00p | 337 |
06/03/2013 | 1,600.00p | 1,675.00p | 1,450.00p | 1,637.50p | 14308 |
05/03/2013 | 1,700.00p | 1,725.00p | 1,550.00p | 1,725.00p | 1381 |
04/03/2013 | 1,600.00p | 1,770.00p | 1,600.00p | 1,700.00p | 1588 |
01/03/2013 | 1,650.00p | 1,725.00p | 1,600.00p | 1,600.00p | 1455 |
28/02/2013 | 1,700.00p | 1,700.00p | 1,655.00p | 1,687.50p | 960 |
27/02/2013 | 1,749.00p | 1,750.00p | 1,680.00p | 1,700.00p | 260 |
26/02/2013 | 1,655.00p | 1,750.00p | 1,655.00p | 1,750.00p | 1505 |
25/02/2013 | 1,700.00p | 1,720.00p | 1,675.00p | 1,700.00p | 2862 |
22/02/2013 | 1,700.00p | 1,720.00p | 1,650.00p | 1,650.00p | 1408 |
21/02/2013 | 1,700.00p | 1,750.00p | 1,652.06p | 1,700.00p | 3072 |
20/02/2013 | 1,750.00p | 1,767.86p | 1,675.00p | 1,750.00p | 1888 |
19/02/2013 | 1,700.00p | 1,770.00p | 1,700.00p | 1,725.00p | 1899 |
18/02/2013 | 1,700.00p | 1,800.00p | 1,650.00p | 1,750.00p | 1470 |
15/02/2013 | 1,675.00p | 1,900.00p | 1,650.00p | 1,787.50p | 4263 |
14/02/2013 | 1,775.00p | 1,850.00p | 1,725.00p | 1,775.00p | 1340 |
13/02/2013 | 1,700.00p | 1,770.00p | 1,631.25p | 1,725.00p | 808 |
12/02/2013 | 1,775.00p | 1,950.00p | 1,740.00p | 1,775.00p | 2021 |
11/02/2013 | 1,925.00p | 1,950.00p | 1,760.00p | 1,950.00p | 2722 |
08/02/2013 | 1,700.00p | 1,925.00p | 1,674.00p | 1,800.00p | 12995 |
07/02/2013 | 1,625.00p | 1,710.00p | 1,590.00p | 1,637.50p | 5431 |
06/02/2013 | 1,875.00p | 1,886.00p | 1,310.00p | 1,675.00p | 19812 |
05/02/2013 | 1,875.00p | 1,980.00p | 1,875.00p | 1,912.50p | 1902 |
04/02/2013 | 1,900.00p | 2,037.50p | 1,880.00p | 1,950.00p | 731 |
01/02/2013 | 1,950.00p | 2,037.50p | 1,875.00p | 2,037.50p | 5413 |
31/01/2013 | 1,975.00p | 2,040.00p | 1,900.00p | 1,987.50p | 1124 |
30/01/2013 | 2,000.00p | 2,075.00p | 1,821.00p | 2,075.00p | 2245 |
29/01/2013 | 2,025.00p | 2,179.00p | 1,825.00p | 2,000.00p | 5789 |
28/01/2013 | 2,300.00p | 2,349.00p | 2,026.00p | 2,137.50p | 9421 |
25/01/2013 | 2,100.00p | 2,399.00p | 2,050.00p | 2,300.00p | 13036 |
24/01/2013 | 1,875.00p | 2,037.50p | 1,837.50p | 2,037.50p | 9326 |
23/01/2013 | 1,750.00p | 1,866.50p | 1,650.00p | 1,837.50p | 9169 |
22/01/2013 | 1,700.00p | 1,795.00p | 1,600.00p | 1,600.00p | 3576 |
21/01/2013 | 1,650.00p | 1,712.50p | 1,650.00p | 1,712.50p | 1387 |
18/01/2013 | 1,575.00p | 1,695.00p | 1,575.00p | 1,600.00p | 1515 |
17/01/2013 | 1,600.00p | 1,650.00p | 1,595.00p | 1,600.00p | 882 |
16/01/2013 | 1,550.00p | 1,645.00p | 1,510.00p | 1,575.00p | 2115 |
15/01/2013 | 1,650.00p | 1,650.00p | 1,500.00p | 1,500.00p | 1617 |
14/01/2013 | 1,400.00p | 1,650.00p | 1,400.00p | 1,637.50p | 3633 |
11/01/2013 | 1,650.00p | 1,650.00p | 1,500.00p | 1,650.00p | 3960 |
10/01/2013 | 1,550.00p | 1,725.00p | 1,416.00p | 1,725.00p | 3637 |
09/01/2013 | 1,525.00p | 1,618.75p | 1,400.00p | 1,550.00p | 5161 |
08/01/2013 | 1,500.00p | 1,680.00p | 1,500.00p | 1,525.00p | 2826 |
07/01/2013 | 1,775.00p | 1,900.00p | 1,580.00p | 1,625.00p | 7204 |
04/01/2013 | 1,425.00p | 1,790.00p | 1,425.00p | 1,775.00p | 9802 |
03/01/2013 | 1,350.00p | 1,440.00p | 1,348.05p | 1,425.00p | 5189 |
02/01/2013 | 1,375.00p | 1,375.00p | 1,300.00p | 1,337.50p | 2114 |
31/12/2012 | 1,300.00p | 1,375.00p | 1,250.00p | 1,300.00p | 2940 |
28/12/2012 | 1,350.00p | 1,350.00p | 1,240.00p | 1,250.00p | 848 |
27/12/2012 | 1,300.00p | 1,375.00p | 1,230.00p | 1,350.00p | 1260 |
24/12/2012 | 1,200.00p | 1,310.00p | 1,200.00p | 1,287.50p | 1266 |
21/12/2012 | 1,250.00p | 1,290.00p | 1,200.00p | 1,200.00p | 5013 |
20/12/2012 | 1,250.00p | 1,370.00p | 1,230.00p | 1,275.00p | 3860 |
19/12/2012 | 1,325.00p | 1,550.00p | 1,187.50p | 1,300.00p | 17608 |
18/12/2012 | 1,375.00p | 1,393.75p | 1,200.00p | 1,350.00p | 5030 |
17/12/2012 | 1,375.00p | 1,375.00p | 1,250.00p | 1,250.00p | 1384 |
14/12/2012 | 1,300.00p | 1,370.00p | 1,252.00p | 1,300.00p | 2065 |
13/12/2012 | 1,450.00p | 1,450.00p | 1,275.00p | 1,325.00p | 3467 |
12/12/2012 | 1,400.00p | 1,475.00p | 1,325.00p | 1,450.00p | 5261 |
11/12/2012 | 1,400.00p | 1,450.00p | 1,300.00p | 1,400.00p | 4368 |
10/12/2012 | 1,400.00p | 1,500.00p | 1,275.00p | 1,300.00p | 2880 |
07/12/2012 | 1,300.00p | 1,450.00p | 1,300.00p | 1,325.00p | 1044 |
06/12/2012 | 1,450.00p | 1,500.00p | 1,287.50p | 1,450.00p | 2774 |
05/12/2012 | 1,475.00p | 1,550.00p | 1,425.00p | 1,450.00p | 1972 |
04/12/2012 | 1,500.00p | 1,600.00p | 1,425.00p | 1,475.00p | 4660 |
03/12/2012 | 1,525.00p | 1,540.00p | 1,250.00p | 1,500.00p | 4297 |
30/11/2012 | 1,475.00p | 1,568.75p | 1,442.50p | 1,550.00p | 4742 |
29/11/2012 | 1,500.00p | 1,775.00p | 1,200.00p | 1,575.00p | 61719 |
28/11/2012 | 2,600.00p | 2,750.00p | 2,000.00p | 2,000.00p | 9661 |
27/11/2012 | 2,525.00p | 2,612.88p | 2,450.00p | 2,500.00p | 2627 |
26/11/2012 | 2,550.00p | 2,750.00p | 2,550.00p | 2,650.00p | 884 |
23/11/2012 | 2,500.00p | 2,800.00p | 2,500.00p | 2,675.00p | 4813 |
22/11/2012 | 2,500.00p | 2,975.00p | 2,500.00p | 2,600.00p | 2980 |
21/11/2012 | 2,525.00p | 2,650.00p | 2,442.50p | 2,512.50p | 4749 |
20/11/2012 | 2,475.00p | 2,743.75p | 2,350.00p | 2,675.00p | 8590 |
19/11/2012 | 2,625.00p | 2,668.75p | 2,375.00p | 2,600.00p | 8130 |
16/11/2012 | 2,775.00p | 3,000.00p | 2,400.00p | 2,600.00p | 16830 |
15/11/2012 | 2,000.00p | 3,200.00p | 1,525.00p | 2,525.00p | 24634 |
14/11/2012 | 2,650.00p | 2,650.00p | 2,400.00p | 2,425.00p | 3490 |
13/11/2012 | 2,450.00p | 2,650.00p | 2,250.00p | 2,400.00p | 4474 |
12/11/2012 | 2,725.00p | 2,887.50p | 2,550.00p | 2,600.00p | 4784 |
09/11/2012 | 2,650.00p | 2,900.00p | 2,600.00p | 2,787.50p | 9044 |
08/11/2012 | 2,450.00p | 2,960.00p | 2,245.92p | 2,550.00p | 9551 |
07/11/2012 | 2,900.00p | 3,000.00p | 2,100.00p | 2,500.00p | 23975 |
06/11/2012 | 3,300.00p | 3,343.75p | 2,875.00p | 2,975.00p | 8344 |
05/11/2012 | 2,700.00p | 3,250.00p | 2,700.00p | 3,075.00p | 23910 |
02/11/2012 | 4,200.00p | 5,214.00p | 2,550.00p | 2,725.00p | 100254 |
01/11/2012 | 3,100.00p | 4,828.00p | 2,927.00p | 4,200.00p | 73933 |
31/10/2012 | 2,175.00p | 3,200.00p | 2,124.00p | 2,950.00p | 62139 |
30/10/2012 | 1,500.00p | 2,358.75p | 1,380.00p | 2,100.00p | 58127 |
29/10/2012 | 1,325.00p | 1,550.00p | 1,192.00p | 1,500.00p | 28211 |
26/10/2012 | 1,025.00p | 1,245.00p | 950.00p | 1,175.00p | 46030 |
25/10/2012 | 950.00p | 955.00p | 830.00p | 879.00p | 7211 |
24/10/2012 | 950.00p | 950.00p | 890.00p | 890.00p | 9921 |
23/10/2012 | 900.00p | 930.00p | 843.00p | 915.00p | 24956 |
22/10/2012 | 801.00p | 849.00p | 770.00p | 825.00p | 8410 |
19/10/2012 | 826.00p | 882.50p | 800.00p | 800.00p | 12236 |
18/10/2012 | 750.00p | 925.00p | 690.00p | 850.00p | 18156 |
17/10/2012 | 625.00p | 750.00p | 600.00p | 700.00p | 16601 |
16/10/2012 | 650.00p | 650.00p | 562.50p | 588.00p | 5602 |
15/10/2012 | 625.00p | 650.00p | 500.00p | 550.00p | 8652 |
12/10/2012 | 680.00p | 790.00p | 337.00p | 550.00p | 53139 |
11/10/2012 | 731.00p | 838.10p | 654.00p | 654.00p | 8435 |
10/10/2012 | 899.00p | 925.00p | 770.70p | 800.00p | 2066 |
09/10/2012 | 900.00p | 965.00p | 800.00p | 875.00p | 5250 |
08/10/2012 | 1,050.00p | 1,052.50p | 919.50p | 962.50p | 3097 |
05/10/2012 | 975.00p | 997.50p | 765.00p | 960.00p | 10546 |
04/10/2012 | 900.00p | 950.00p | 870.00p | 887.00p | 1913 |
03/10/2012 | 900.00p | 900.00p | 790.00p | 825.00p | 2902 |
02/10/2012 | 770.00p | 900.00p | 750.00p | 750.00p | 3192 |
01/10/2012 | 800.00p | 1,000.00p | 735.00p | 750.00p | 4928 |
28/09/2012 | 1,100.00p | 1,190.00p | 891.70p | 981.00p | 9943 |
27/09/2012 | 1,100.00p | 1,416.00p | 900.00p | 1,000.00p | 12757 |
26/09/2012 | 1,500.00p | 1,550.00p | 1,000.00p | 1,050.00p | 14986 |
25/09/2012 | 1,750.00p | 1,750.00p | 1,375.00p | 1,400.00p | 8487 |
24/09/2012 | 1,950.00p | 2,150.00p | 1,710.00p | 1,825.00p | 3985 |
21/09/2012 | 2,400.00p | 2,450.00p | 1,950.00p | 1,950.00p | 1514 |
20/09/2012 | 2,350.00p | 2,490.00p | 2,350.00p | 2,450.00p | 2962 |
19/09/2012 | 2,275.00p | 2,406.00p | 2,200.00p | 2,350.00p | 2231 |
18/09/2012 | 2,300.00p | 2,450.00p | 2,000.00p | 2,000.00p | 2219 |
17/09/2012 | 2,700.00p | 2,710.00p | 2,225.00p | 2,350.00p | 2015 |
14/09/2012 | 2,800.00p | 2,857.00p | 2,750.00p | 2,750.00p | 1042 |
13/09/2012 | 2,674.00p | 2,725.00p | 2,674.00p | 2,725.00p | 286 |
12/09/2012 | 2,800.00p | 2,850.00p | 2,650.00p | 2,650.00p | 1196 |
11/09/2012 | 2,900.00p | 2,900.00p | 2,800.00p | 2,800.00p | 78 |
10/09/2012 | 2,850.00p | 2,925.00p | 2,800.00p | 2,925.00p | 267 |
07/09/2012 | 2,850.00p | 2,973.00p | 2,800.00p | 2,800.00p | 695 |
06/09/2012 | 2,968.75p | 2,968.75p | 2,925.00p | 2,925.00p | 6 |
05/09/2012 | 2,975.00p | 3,025.00p | 2,975.00p | 3,025.00p | 334 |
04/09/2012 | 2,900.00p | 3,040.00p | 2,775.00p | 2,775.00p | 1833 |
03/09/2012 | 3,150.00p | 3,350.00p | 2,675.00p | 2,675.00p | 2010 |
31/08/2012 | 3,300.00p | 3,420.00p | 3,275.00p | 3,275.00p | 168 |
30/08/2012 | 3,400.00p | 3,488.00p | 3,300.00p | 3,300.00p | 596 |
29/08/2012 | 3,490.00p | 3,490.00p | 3,414.00p | 3,450.00p | 183 |
28/08/2012 | 3,575.00p | 3,600.00p | 3,410.00p | 3,550.00p | 215 |
24/08/2012 | 3,500.00p | 3,650.00p | 3,410.00p | 3,500.00p | 698 |
23/08/2012 | 3,600.00p | 3,700.00p | 3,450.00p | 3,525.00p | 2492 |
22/08/2012 | 3,750.00p | 4,131.00p | 3,350.00p | 3,450.00p | 3252 |
21/08/2012 | 4,675.00p | 4,675.00p | 3,825.00p | 3,825.00p | 6048 |
20/08/2012 | 4,850.00p | 4,975.00p | 4,816.50p | 4,975.00p | 226 |
17/08/2012 | 4,775.00p | 4,825.00p | 4,503.00p | 4,825.00p | 166 |
16/08/2012 | 4,700.00p | 4,800.00p | 4,578.00p | 4,625.00p | 110 |
15/08/2012 | 4,600.00p | 4,600.00p | 4,522.00p | 4,600.00p | 41 |
14/08/2012 | 4,600.00p | 4,600.00p | 4,500.00p | 4,500.00p | 4 |
13/08/2012 | 4,325.00p | 4,600.00p | 4,325.00p | 4,525.00p | 673 |
10/08/2012 | 4,575.00p | 4,575.00p | 4,344.00p | 4,500.00p | 98 |
09/08/2012 | 4,300.00p | 4,300.00p | 4,300.00p | 4,300.00p | 2 |
08/08/2012 | 4,450.00p | 4,450.00p | 4,300.00p | 4,300.00p | 175 |
07/08/2012 | 4,750.00p | 4,750.00p | 4,525.00p | 4,525.00p | 108 |
06/08/2012 | 4,518.00p | 4,675.00p | 4,518.00p | 4,675.00p | 41 |
03/08/2012 | 4,641.00p | 4,800.00p | 4,641.00p | 4,800.00p | 23 |
02/08/2012 | 4,625.00p | 4,750.00p | 4,450.00p | 4,750.00p | 310 |
01/08/2012 | 4,025.00p | 4,600.00p | 4,025.00p | 4,425.00p | 568 |
31/07/2012 | 4,025.00p | 4,025.00p | 3,866.00p | 3,950.00p | 80 |
30/07/2012 | 3,870.00p | 3,996.00p | 3,870.00p | 3,875.00p | 25 |
27/07/2012 | 3,800.00p | 3,971.00p | 3,768.00p | 3,825.00p | 432 |
26/07/2012 | 3,894.00p | 3,894.00p | 3,733.00p | 3,825.00p | 26 |
25/07/2012 | 3,700.00p | 3,700.00p | 3,700.00p | 3,700.00p | 0 |
24/07/2012 | 4,050.00p | 4,050.00p | 3,750.00p | 3,750.00p | 98 |
23/07/2012 | 3,750.00p | 3,925.00p | 3,750.00p | 3,875.00p | 77 |
20/07/2012 | 3,750.00p | 3,775.00p | 3,750.00p | 3,750.00p | 32 |
19/07/2012 | 3,750.00p | 3,925.00p | 3,750.00p | 3,750.00p | 102 |
18/07/2012 | 3,800.00p | 3,808.75p | 3,775.00p | 3,775.00p | 91 |
17/07/2012 | 3,750.00p | 3,975.00p | 3,750.00p | 3,775.00p | 579 |
16/07/2012 | 3,750.00p | 3,935.00p | 3,750.00p | 3,750.00p | 98 |
13/07/2012 | 3,775.00p | 3,903.00p | 3,750.00p | 3,750.00p | 67 |
12/07/2012 | 3,825.00p | 3,937.15p | 3,775.00p | 3,775.00p | 140 |
11/07/2012 | 3,675.00p | 4,000.00p | 3,675.00p | 3,825.00p | 127 |
10/07/2012 | 3,625.00p | 3,625.00p | 3,600.00p | 3,600.00p | 36 |
09/07/2012 | 3,700.00p | 3,857.50p | 3,625.00p | 3,625.00p | 106 |
*Close Price adjusted for both dividends and splits