Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/11/2010 | 26,750.00p | 26,940.00p | 26,110.00p | 26,940.00p | 97 |
17/11/2010 | 26,100.00p | 26,750.00p | 25,500.00p | 25,650.00p | 806 |
16/11/2010 | 26,700.00p | 27,521.20p | 26,040.00p | 26,040.00p | 206 |
15/11/2010 | 26,990.00p | 27,000.00p | 26,278.80p | 27,000.00p | 249 |
12/11/2010 | 26,590.00p | 27,530.00p | 26,130.00p | 26,130.00p | 779 |
11/11/2010 | 27,490.00p | 27,490.00p | 26,071.70p | 26,960.00p | 739 |
10/11/2010 | 26,990.00p | 27,400.00p | 26,000.00p | 27,010.00p | 457 |
09/11/2010 | 25,500.00p | 26,489.50p | 25,500.00p | 25,870.00p | 10805 |
08/11/2010 | 25,750.00p | 26,400.00p | 25,500.00p | 25,500.00p | 1068 |
05/11/2010 | 25,450.00p | 26,800.00p | 25,450.00p | 26,800.00p | 4280 |
04/11/2010 | 25,930.00p | 26,000.00p | 25,500.00p | 26,000.00p | 13295 |
03/11/2010 | 26,000.00p | 26,090.00p | 25,200.00p | 25,200.00p | 1940 |
02/11/2010 | 25,200.00p | 26,120.00p | 25,200.00p | 26,000.00p | 208 |
01/11/2010 | 26,000.00p | 26,115.00p | 25,010.00p | 26,000.00p | 926 |
29/10/2010 | 25,760.00p | 26,300.00p | 25,500.00p | 26,200.00p | 5358 |
28/10/2010 | 24,980.00p | 25,670.00p | 24,500.00p | 25,000.00p | 4474 |
27/10/2010 | 23,890.00p | 25,000.00p | 23,890.00p | 24,000.00p | 400 |
26/10/2010 | 24,260.00p | 25,250.00p | 23,650.00p | 24,930.00p | 756 |
25/10/2010 | 24,900.00p | 25,100.00p | 23,000.00p | 23,700.00p | 684 |
22/10/2010 | 25,100.00p | 25,440.00p | 24,500.00p | 24,500.00p | 357 |
21/10/2010 | 24,390.00p | 25,000.00p | 24,090.00p | 24,090.00p | 2563 |
20/10/2010 | 24,500.00p | 25,700.00p | 24,500.00p | 24,500.00p | 468 |
19/10/2010 | 25,500.00p | 26,485.00p | 24,500.00p | 24,600.00p | 295 |
18/10/2010 | 24,880.00p | 26,468.00p | 24,795.00p | 24,800.00p | 249 |
15/10/2010 | 25,060.00p | 25,470.00p | 24,760.00p | 25,090.00p | 148 |
14/10/2010 | 25,500.00p | 25,500.00p | 25,000.00p | 25,000.00p | 1669 |
13/10/2010 | 24,510.00p | 25,760.00p | 24,510.00p | 25,300.00p | 182 |
12/10/2010 | 24,920.00p | 26,039.50p | 24,590.00p | 25,500.00p | 115 |
11/10/2010 | 25,100.00p | 26,193.00p | 24,900.00p | 24,900.00p | 402 |
08/10/2010 | 26,270.00p | 26,377.14p | 24,900.00p | 24,900.00p | 445 |
07/10/2010 | 24,850.00p | 26,050.00p | 24,850.00p | 25,500.00p | 996 |
06/10/2010 | 26,490.00p | 26,640.00p | 24,600.00p | 25,000.00p | 347 |
05/10/2010 | 25,630.00p | 26,500.00p | 25,500.00p | 25,500.00p | 253 |
04/10/2010 | 26,270.00p | 27,131.00p | 26,000.00p | 26,200.00p | 572 |
01/10/2010 | 26,650.00p | 27,000.00p | 25,628.50p | 27,000.00p | 343 |
30/09/2010 | 26,970.00p | 27,564.30p | 26,000.00p | 26,650.00p | 691 |
29/09/2010 | 27,000.00p | 27,000.00p | 26,100.00p | 26,100.00p | 614 |
28/09/2010 | 26,500.00p | 27,490.00p | 26,416.50p | 26,600.00p | 204 |
27/09/2010 | 27,300.00p | 27,396.00p | 26,600.00p | 26,820.00p | 108 |
24/09/2010 | 26,440.00p | 27,430.00p | 26,200.00p | 26,200.00p | 291 |
23/09/2010 | 27,020.00p | 27,120.00p | 26,000.00p | 26,000.00p | 129 |
22/09/2010 | 26,970.00p | 27,380.00p | 26,420.00p | 26,420.00p | 309 |
21/09/2010 | 26,000.00p | 27,500.00p | 26,000.00p | 27,500.00p | 522 |
20/09/2010 | 26,170.00p | 27,540.00p | 26,170.00p | 26,850.00p | 595 |
17/09/2010 | 26,430.00p | 27,680.00p | 26,430.00p | 26,820.00p | 1598 |
16/09/2010 | 26,000.00p | 26,800.00p | 26,000.00p | 26,800.00p | 108 |
15/09/2010 | 27,030.00p | 27,500.00p | 26,100.00p | 26,700.00p | 265 |
14/09/2010 | 26,780.00p | 27,310.00p | 25,980.00p | 26,000.00p | 65 |
13/09/2010 | 26,000.00p | 26,700.00p | 25,800.00p | 26,700.00p | 725 |
10/09/2010 | 25,340.00p | 26,000.00p | 25,300.00p | 26,000.00p | 422 |
09/09/2010 | 25,200.00p | 26,000.00p | 24,910.00p | 26,000.00p | 698 |
08/09/2010 | 24,400.00p | 25,100.00p | 24,400.00p | 25,100.00p | 316 |
07/09/2010 | 24,960.00p | 25,000.00p | 24,410.00p | 24,500.00p | 125 |
06/09/2010 | 25,000.00p | 25,000.00p | 24,400.00p | 24,770.00p | 119 |
03/09/2010 | 24,710.00p | 24,930.00p | 24,400.00p | 24,420.00p | 259 |
02/09/2010 | 23,950.00p | 24,900.00p | 23,740.00p | 24,720.00p | 666 |
01/09/2010 | 24,390.00p | 25,000.00p | 23,790.00p | 25,000.00p | 580 |
31/08/2010 | 23,980.00p | 24,900.00p | 23,980.00p | 24,750.00p | 210 |
27/08/2010 | 24,200.00p | 25,122.00p | 23,990.00p | 25,000.00p | 354 |
26/08/2010 | 24,500.00p | 25,000.00p | 24,000.00p | 24,000.00p | 2412 |
25/08/2010 | 23,400.00p | 23,920.00p | 23,000.00p | 23,000.00p | 290 |
24/08/2010 | 22,720.00p | 23,500.00p | 22,700.00p | 23,000.00p | 2070 |
23/08/2010 | 22,040.00p | 23,000.00p | 22,040.00p | 22,800.00p | 116 |
20/08/2010 | 23,900.00p | 23,900.00p | 22,020.00p | 23,000.00p | 312 |
19/08/2010 | 23,000.00p | 23,900.00p | 23,000.00p | 23,200.00p | 170 |
18/08/2010 | 23,500.00p | 23,900.00p | 23,030.00p | 23,200.00p | 325 |
17/08/2010 | 22,500.00p | 23,200.00p | 22,100.00p | 23,200.00p | 1097 |
16/08/2010 | 23,400.00p | 23,400.00p | 22,320.00p | 22,500.00p | 704 |
13/08/2010 | 23,200.00p | 24,300.00p | 22,490.00p | 22,500.00p | 793 |
12/08/2010 | 23,520.00p | 23,520.00p | 23,000.00p | 23,200.00p | 192 |
11/08/2010 | 23,550.00p | 24,000.00p | 23,520.00p | 23,520.00p | 138 |
10/08/2010 | 24,500.00p | 24,500.00p | 23,970.00p | 24,000.00p | 604 |
09/08/2010 | 24,000.00p | 24,310.00p | 23,800.00p | 24,000.00p | 2538 |
06/08/2010 | 24,000.00p | 24,500.00p | 23,500.00p | 23,720.00p | 234 |
05/08/2010 | 24,500.00p | 24,500.00p | 24,000.00p | 24,500.00p | 130 |
04/08/2010 | 24,000.00p | 24,300.00p | 24,000.00p | 24,300.00p | 416 |
03/08/2010 | 24,500.00p | 24,500.00p | 24,000.00p | 24,000.00p | 326 |
02/08/2010 | 25,500.00p | 25,500.00p | 24,300.00p | 25,000.00p | 57 |
30/07/2010 | 23,700.00p | 25,006.80p | 23,600.00p | 24,020.00p | 7511 |
29/07/2010 | 24,500.00p | 24,500.00p | 23,600.00p | 23,620.00p | 300 |
28/07/2010 | 24,040.00p | 24,920.00p | 23,500.00p | 23,500.00p | 727 |
27/07/2010 | 25,500.00p | 25,500.00p | 24,000.00p | 24,000.00p | 330 |
26/07/2010 | 25,800.00p | 25,800.00p | 24,600.00p | 24,800.00p | 198 |
23/07/2010 | 24,960.00p | 25,000.00p | 24,820.00p | 24,970.00p | 913 |
22/07/2010 | 24,950.00p | 25,000.00p | 24,500.00p | 24,850.00p | 277 |
21/07/2010 | 25,000.00p | 25,000.00p | 24,700.00p | 24,700.00p | 4704 |
20/07/2010 | 25,000.00p | 25,500.00p | 24,700.00p | 25,000.00p | 2532 |
19/07/2010 | 25,000.00p | 25,000.00p | 24,700.00p | 24,700.00p | 28 |
16/07/2010 | 25,500.00p | 25,500.00p | 25,000.00p | 25,000.00p | 429 |
15/07/2010 | 25,000.00p | 25,300.00p | 25,000.00p | 25,010.00p | 233 |
14/07/2010 | 25,550.00p | 25,550.00p | 25,000.00p | 25,000.00p | 940 |
13/07/2010 | 25,800.00p | 25,800.00p | 25,100.00p | 25,300.00p | 446 |
12/07/2010 | 24,880.00p | 25,790.00p | 24,880.00p | 25,500.00p | 25 |
09/07/2010 | 25,000.00p | 26,000.00p | 25,000.00p | 25,000.00p | 205 |
08/07/2010 | 26,000.00p | 26,000.00p | 25,000.00p | 25,000.00p | 129 |
07/07/2010 | 25,500.00p | 26,000.00p | 25,500.00p | 25,800.00p | 378 |
06/07/2010 | 26,500.00p | 26,800.00p | 25,300.00p | 26,000.00p | 938 |
05/07/2010 | 25,500.00p | 26,500.00p | 24,800.00p | 26,500.00p | 86 |
02/07/2010 | 25,760.00p | 25,760.00p | 24,800.00p | 24,800.00p | 3013 |
01/07/2010 | 24,800.00p | 25,270.00p | 24,800.00p | 24,850.00p | 6748 |
30/06/2010 | 24,600.00p | 25,500.00p | 24,600.00p | 25,020.00p | 13320 |
29/06/2010 | 24,500.00p | 26,000.00p | 24,500.00p | 24,800.00p | 290 |
28/06/2010 | 26,000.00p | 26,000.00p | 24,910.00p | 25,250.00p | 86 |
25/06/2010 | 24,800.00p | 25,380.00p | 24,800.00p | 24,810.00p | 657 |
24/06/2010 | 25,110.00p | 25,500.00p | 24,800.00p | 24,850.00p | 853 |
23/06/2010 | 25,000.00p | 26,000.00p | 24,550.00p | 25,730.00p | 288 |
22/06/2010 | 25,750.00p | 27,750.00p | 25,100.00p | 25,100.00p | 1230 |
21/06/2010 | 27,000.00p | 27,000.00p | 25,700.00p | 26,500.00p | 1015 |
18/06/2010 | 27,500.00p | 28,500.00p | 26,084.00p | 26,100.00p | 55751 |
17/06/2010 | 27,000.00p | 27,450.00p | 26,550.00p | 26,550.00p | 5721 |
16/06/2010 | 27,500.00p | 27,950.00p | 27,050.00p | 27,500.00p | 2291 |
15/06/2010 | 27,500.00p | 28,725.00p | 27,500.00p | 27,950.00p | 1717 |
14/06/2010 | 26,700.00p | 29,200.00p | 26,700.00p | 28,100.00p | 1743 |
11/06/2010 | 25,925.00p | 28,925.00p | 25,925.00p | 27,500.00p | 1405 |
10/06/2010 | 24,525.00p | 26,950.00p | 24,525.00p | 25,925.00p | 2606 |
09/06/2010 | 25,000.00p | 25,000.00p | 24,500.00p | 25,000.00p | 101 |
08/06/2010 | 24,400.00p | 24,625.00p | 24,300.00p | 24,625.00p | 1040 |
07/06/2010 | 25,025.00p | 25,715.30p | 24,500.00p | 25,125.00p | 2257 |
04/06/2010 | 26,000.00p | 26,000.00p | 25,450.00p | 25,500.00p | 1345 |
03/06/2010 | 26,000.00p | 26,000.00p | 26,000.00p | 26,000.00p | 20 |
02/06/2010 | 26,000.00p | 26,000.00p | 25,200.00p | 26,000.00p | 163 |
01/06/2010 | 25,500.00p | 25,500.00p | 25,500.00p | 25,500.00p | 36 |
28/05/2010 | 26,000.00p | 26,000.00p | 25,500.00p | 25,500.00p | 170 |
27/05/2010 | 26,000.00p | 26,000.00p | 25,800.00p | 25,800.00p | 113 |
26/05/2010 | 25,975.00p | 25,975.00p | 25,000.00p | 25,000.00p | 21 |
25/05/2010 | 25,100.00p | 25,297.00p | 24,100.00p | 24,100.00p | 910 |
24/05/2010 | 25,500.00p | 26,000.00p | 25,500.00p | 26,000.00p | 277 |
21/05/2010 | 25,500.00p | 25,500.00p | 25,500.00p | 25,500.00p | 781 |
20/05/2010 | 27,000.00p | 27,000.00p | 25,500.00p | 25,500.00p | 2882 |
19/05/2010 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 1110 |
18/05/2010 | 26,875.00p | 27,810.50p | 26,875.00p | 27,400.00p | 30 |
17/05/2010 | 28,000.00p | 28,000.00p | 26,875.00p | 26,875.00p | 46 |
14/05/2010 | 27,500.00p | 28,000.00p | 27,500.00p | 28,000.00p | 57 |
13/05/2010 | 27,000.00p | 27,500.00p | 27,000.00p | 27,500.00p | 724 |
12/05/2010 | 27,175.00p | 27,200.00p | 27,000.00p | 27,000.00p | 184 |
11/05/2010 | 27,175.00p | 27,175.00p | 27,000.00p | 27,000.00p | 71 |
10/05/2010 | 27,175.00p | 27,175.00p | 26,000.00p | 26,000.00p | 193 |
07/05/2010 | 26,300.00p | 26,300.00p | 26,250.00p | 26,250.00p | 250 |
06/05/2010 | 27,225.00p | 27,500.00p | 26,500.00p | 26,900.00p | 3699 |
05/05/2010 | 26,500.00p | 28,452.00p | 25,500.00p | 28,100.00p | 1473 |
04/05/2010 | 27,200.00p | 27,500.00p | 27,000.00p | 27,200.00p | 1077 |
30/04/2010 | 27,550.00p | 27,550.00p | 27,550.00p | 27,550.00p | 0 |
29/04/2010 | 28,000.00p | 28,000.00p | 27,550.00p | 27,550.00p | 1883 |
28/04/2010 | 27,500.00p | 28,000.00p | 27,500.00p | 28,000.00p | 366 |
27/04/2010 | 28,500.00p | 28,908.00p | 27,300.00p | 27,500.00p | 520 |
26/04/2010 | 29,400.00p | 29,890.00p | 28,500.00p | 28,750.00p | 7418 |
23/04/2010 | 28,500.00p | 30,000.00p | 28,500.00p | 29,100.00p | 1709 |
22/04/2010 | 27,200.00p | 28,250.00p | 27,200.00p | 28,250.00p | 244 |
21/04/2010 | 26,500.00p | 27,200.00p | 26,500.00p | 27,100.00p | 4280 |
20/04/2010 | 26,500.00p | 26,500.00p | 26,000.00p | 26,000.00p | 29 |
19/04/2010 | 26,150.00p | 26,150.00p | 26,150.00p | 26,150.00p | 0 |
16/04/2010 | 26,500.00p | 26,500.00p | 25,800.00p | 26,150.00p | 659 |
15/04/2010 | 26,300.00p | 26,388.00p | 25,800.00p | 25,800.00p | 246 |
14/04/2010 | 26,000.00p | 26,000.00p | 25,655.75p | 26,000.00p | 50 |
13/04/2010 | 26,000.00p | 26,353.00p | 26,000.00p | 26,000.00p | 100 |
12/04/2010 | 26,500.00p | 26,500.00p | 26,000.00p | 26,050.00p | 275 |
09/04/2010 | 26,000.00p | 26,390.00p | 25,600.00p | 26,250.00p | 293 |
08/04/2010 | 26,000.00p | 26,500.00p | 25,600.00p | 26,500.00p | 6457 |
07/04/2010 | 25,600.00p | 25,902.00p | 25,450.00p | 25,500.00p | 1061 |
06/04/2010 | 26,500.00p | 26,500.00p | 25,500.00p | 25,625.00p | 2238 |
01/04/2010 | 26,000.00p | 26,400.00p | 25,500.00p | 25,600.00p | 4066 |
31/03/2010 | 26,600.00p | 26,800.00p | 26,250.00p | 26,250.00p | 200 |
30/03/2010 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 0 |
29/03/2010 | 26,200.00p | 26,500.00p | 26,200.00p | 26,500.00p | 271 |
26/03/2010 | 26,800.00p | 26,800.00p | 26,475.00p | 26,475.00p | 326 |
25/03/2010 | 26,000.00p | 27,000.00p | 25,800.00p | 26,600.00p | 4254 |
24/03/2010 | 26,200.00p | 26,200.00p | 26,000.00p | 26,000.00p | 728 |
23/03/2010 | 26,000.00p | 26,150.00p | 26,000.00p | 26,125.00p | 567 |
22/03/2010 | 26,100.00p | 26,400.00p | 23,500.00p | 26,150.00p | 6692 |
19/03/2010 | 24,700.00p | 26,400.00p | 24,700.00p | 25,975.00p | 58785 |
*Close Price adjusted for both dividends and splits