Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1713 |
30/11/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1762 |
29/11/2010 | 3,375.00p | 3,375.00p | 3,151.50p | 3,225.00p | 3274 |
26/11/2010 | 3,375.00p | 3,375.00p | 3,300.00p | 3,375.00p | 818 |
25/11/2010 | 3,450.00p | 3,450.00p | 3,300.00p | 3,375.00p | 3966 |
24/11/2010 | 3,450.00p | 3,525.00p | 3,300.00p | 3,375.00p | 2765 |
23/11/2010 | 3,675.00p | 3,685.35p | 3,450.00p | 3,450.00p | 2602 |
22/11/2010 | 3,825.00p | 3,825.00p | 3,601.50p | 3,675.00p | 1333 |
19/11/2010 | 3,900.00p | 3,903.00p | 3,712.50p | 3,825.00p | 891 |
18/11/2010 | 3,975.00p | 3,975.00p | 3,825.00p | 3,900.00p | 495 |
17/11/2010 | 3,975.00p | 3,975.00p | 3,960.00p | 3,975.00p | 17 |
16/11/2010 | 3,975.00p | 3,975.00p | 3,908.40p | 3,975.00p | 588 |
15/11/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,975.00p | 1518 |
12/11/2010 | 3,900.00p | 3,975.00p | 3,864.00p | 3,975.00p | 1725 |
11/11/2010 | 3,675.00p | 3,900.00p | 3,675.00p | 3,900.00p | 956 |
10/11/2010 | 3,900.00p | 3,900.00p | 3,637.50p | 3,675.00p | 903 |
09/11/2010 | 3,975.00p | 3,975.00p | 3,825.00p | 3,900.00p | 283 |
08/11/2010 | 4,050.00p | 4,050.00p | 3,900.00p | 3,975.00p | 1452 |
05/11/2010 | 4,050.00p | 4,050.00p | 3,975.00p | 4,050.00p | 244 |
04/11/2010 | 3,975.00p | 4,050.00p | 3,975.00p | 4,050.00p | 404 |
03/11/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,975.00p | 616 |
02/11/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,975.00p | 33 |
01/11/2010 | 3,975.00p | 3,975.00p | 3,930.00p | 3,975.00p | 100 |
29/10/2010 | 3,975.00p | 3,975.00p | 3,750.00p | 3,975.00p | 2044 |
28/10/2010 | 4,050.00p | 4,050.00p | 3,930.00p | 3,975.00p | 250 |
27/10/2010 | 4,125.00p | 4,125.00p | 4,050.00p | 4,050.00p | 161 |
26/10/2010 | 4,200.00p | 4,200.00p | 4,051.50p | 4,125.00p | 853 |
25/10/2010 | 4,125.00p | 4,200.00p | 4,065.00p | 4,200.00p | 1642 |
22/10/2010 | 4,125.00p | 4,125.00p | 4,031.40p | 4,125.00p | 94 |
21/10/2010 | 4,050.00p | 4,125.00p | 3,975.00p | 4,125.00p | 1059 |
20/10/2010 | 4,050.00p | 4,050.00p | 3,975.00p | 4,050.00p | 588 |
19/10/2010 | 4,050.00p | 4,125.00p | 3,987.75p | 4,050.00p | 1155 |
18/10/2010 | 3,975.00p | 4,050.00p | 3,900.00p | 4,050.00p | 1830 |
15/10/2010 | 3,825.00p | 3,975.00p | 3,825.00p | 3,975.00p | 4802 |
14/10/2010 | 3,600.00p | 3,825.00p | 3,525.00p | 3,825.00p | 1821 |
13/10/2010 | 3,675.00p | 3,675.00p | 3,531.00p | 3,600.00p | 155 |
12/10/2010 | 3,750.00p | 3,750.00p | 3,606.00p | 3,675.00p | 840 |
11/10/2010 | 3,750.00p | 3,750.00p | 3,675.00p | 3,750.00p | 633 |
08/10/2010 | 3,750.00p | 3,750.00p | 3,681.00p | 3,750.00p | 299 |
07/10/2010 | 3,750.00p | 3,750.00p | 3,637.50p | 3,750.00p | 544 |
06/10/2010 | 3,750.00p | 3,765.00p | 3,690.00p | 3,750.00p | 190 |
05/10/2010 | 3,900.00p | 3,900.00p | 3,750.00p | 3,750.00p | 2002 |
04/10/2010 | 4,050.00p | 4,050.00p | 3,825.00p | 3,900.00p | 1499 |
01/10/2010 | 3,975.00p | 4,125.00p | 3,900.00p | 4,050.00p | 3113 |
30/09/2010 | 3,525.00p | 4,050.00p | 3,489.36p | 3,975.00p | 9939 |
29/09/2010 | 3,375.00p | 3,525.00p | 3,345.00p | 3,525.00p | 2899 |
28/09/2010 | 3,450.00p | 3,450.00p | 3,300.00p | 3,375.00p | 1921 |
27/09/2010 | 3,375.00p | 3,450.00p | 3,322.50p | 3,450.00p | 3872 |
24/09/2010 | 3,450.00p | 3,450.00p | 3,300.00p | 3,375.00p | 689 |
23/09/2010 | 3,450.00p | 3,450.00p | 3,375.00p | 3,450.00p | 327 |
22/09/2010 | 3,450.00p | 3,465.00p | 3,375.00p | 3,450.00p | 1446 |
21/09/2010 | 3,600.00p | 3,600.00p | 3,379.50p | 3,450.00p | 1004 |
20/09/2010 | 3,600.00p | 3,606.00p | 3,540.00p | 3,600.00p | 592 |
17/09/2010 | 3,750.00p | 3,750.00p | 3,525.00p | 3,600.00p | 762 |
16/09/2010 | 3,750.00p | 3,787.50p | 3,675.00p | 3,750.00p | 1613 |
15/09/2010 | 3,750.00p | 3,750.00p | 3,750.00p | 3,750.00p | 325 |
14/09/2010 | 3,750.00p | 3,756.00p | 3,705.00p | 3,750.00p | 131 |
13/09/2010 | 3,750.00p | 3,795.00p | 3,690.00p | 3,750.00p | 545 |
10/09/2010 | 3,675.00p | 3,765.00p | 3,615.00p | 3,750.00p | 143 |
09/09/2010 | 3,750.00p | 3,750.00p | 3,600.00p | 3,675.00p | 471 |
08/09/2010 | 3,750.00p | 3,825.00p | 3,676.50p | 3,750.00p | 1815 |
07/09/2010 | 3,750.00p | 3,862.50p | 3,690.00p | 3,750.00p | 2240 |
06/09/2010 | 3,750.00p | 3,810.00p | 3,675.00p | 3,750.00p | 2069 |
03/09/2010 | 3,600.00p | 3,825.00p | 3,549.00p | 3,750.00p | 3571 |
02/09/2010 | 3,450.00p | 3,750.00p | 3,420.00p | 3,600.00p | 7213 |
01/09/2010 | 3,375.00p | 3,450.00p | 3,339.00p | 3,450.00p | 1658 |
31/08/2010 | 3,450.00p | 3,450.00p | 3,330.00p | 3,375.00p | 592 |
27/08/2010 | 3,375.00p | 3,487.50p | 3,375.00p | 3,450.00p | 2566 |
26/08/2010 | 3,300.00p | 3,435.00p | 3,228.00p | 3,375.00p | 3976 |
25/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 363 |
24/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 56 |
23/08/2010 | 3,300.00p | 3,300.00p | 3,261.00p | 3,300.00p | 23 |
20/08/2010 | 3,300.00p | 3,300.00p | 3,255.00p | 3,300.00p | 3 |
19/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 101 |
18/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 26 |
17/08/2010 | 3,300.00p | 3,315.00p | 3,240.00p | 3,300.00p | 18 |
16/08/2010 | 3,300.00p | 3,343.50p | 3,300.00p | 3,300.00p | 29 |
13/08/2010 | 3,300.00p | 3,345.00p | 3,240.00p | 3,300.00p | 74 |
12/08/2010 | 3,450.00p | 3,450.00p | 3,300.00p | 3,300.00p | 302 |
11/08/2010 | 3,450.00p | 3,495.00p | 3,375.00p | 3,450.00p | 2977 |
10/08/2010 | 3,450.00p | 3,525.00p | 3,382.50p | 3,450.00p | 2572 |
09/08/2010 | 3,225.00p | 3,525.00p | 3,225.00p | 3,450.00p | 3956 |
06/08/2010 | 3,075.00p | 3,262.50p | 3,075.00p | 3,225.00p | 1747 |
05/08/2010 | 3,075.00p | 3,082.50p | 3,075.00p | 3,075.00p | 381 |
04/08/2010 | 3,075.00p | 3,075.00p | 3,075.00p | 3,075.00p | 0 |
03/08/2010 | 2,962.50p | 3,150.00p | 2,962.50p | 3,075.00p | 833 |
02/08/2010 | 2,962.50p | 2,962.50p | 2,925.30p | 2,962.50p | 108 |
30/07/2010 | 2,962.50p | 2,962.50p | 2,962.50p | 2,962.50p | 0 |
29/07/2010 | 3,075.00p | 3,075.00p | 2,925.00p | 2,962.50p | 764 |
28/07/2010 | 3,075.00p | 3,075.00p | 2,775.00p | 3,075.00p | 8320 |
27/07/2010 | 3,075.00p | 3,075.00p | 3,037.50p | 3,075.00p | 98 |
26/07/2010 | 3,075.00p | 3,075.00p | 3,075.00p | 3,075.00p | 133 |
23/07/2010 | 3,075.00p | 3,105.00p | 3,037.50p | 3,075.00p | 316 |
22/07/2010 | 3,075.00p | 3,097.50p | 3,037.50p | 3,075.00p | 201 |
21/07/2010 | 3,075.00p | 3,105.00p | 3,075.00p | 3,075.00p | 674 |
20/07/2010 | 3,075.00p | 3,075.00p | 3,030.00p | 3,075.00p | 533 |
19/07/2010 | 3,075.00p | 3,105.00p | 3,042.00p | 3,075.00p | 70 |
16/07/2010 | 3,075.00p | 3,105.00p | 3,042.00p | 3,075.00p | 189 |
15/07/2010 | 3,075.00p | 3,105.00p | 3,042.00p | 3,075.00p | 154 |
14/07/2010 | 3,075.00p | 3,075.00p | 3,036.00p | 3,075.00p | 23 |
13/07/2010 | 3,225.00p | 3,225.00p | 3,075.00p | 3,075.00p | 226 |
12/07/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1002 |
09/07/2010 | 3,225.00p | 3,225.00p | 3,198.75p | 3,225.00p | 167 |
08/07/2010 | 3,225.00p | 3,225.00p | 3,187.50p | 3,225.00p | 89 |
07/07/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 150 |
06/07/2010 | 3,225.00p | 3,225.00p | 3,159.60p | 3,225.00p | 267 |
05/07/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 88 |
02/07/2010 | 3,225.00p | 3,225.00p | 3,165.00p | 3,225.00p | 49 |
01/07/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 124 |
30/06/2010 | 3,375.00p | 3,375.00p | 3,225.00p | 3,225.00p | 167 |
29/06/2010 | 3,375.00p | 3,450.00p | 3,300.00p | 3,375.00p | 1079 |
28/06/2010 | 3,375.00p | 3,375.00p | 3,375.00p | 3,375.00p | 0 |
25/06/2010 | 3,450.00p | 3,450.00p | 3,300.00p | 3,375.00p | 437 |
24/06/2010 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
23/06/2010 | 3,450.00p | 3,450.00p | 3,375.00p | 3,450.00p | 167 |
22/06/2010 | 3,375.00p | 3,450.00p | 3,300.00p | 3,450.00p | 401 |
21/06/2010 | 3,375.00p | 3,375.00p | 3,300.00p | 3,375.00p | 3 |
18/06/2010 | 3,375.00p | 3,416.40p | 3,300.00p | 3,375.00p | 47 |
17/06/2010 | 3,375.00p | 3,375.00p | 3,375.00p | 3,375.00p | 0 |
16/06/2010 | 3,375.00p | 3,375.00p | 3,315.00p | 3,375.00p | 36 |
15/06/2010 | 3,375.00p | 3,450.00p | 3,315.00p | 3,375.00p | 406 |
14/06/2010 | 3,075.00p | 3,375.00p | 3,075.00p | 3,375.00p | 956 |
11/06/2010 | 3,000.00p | 3,105.00p | 3,000.00p | 3,075.00p | 1094 |
10/06/2010 | 3,075.00p | 3,075.00p | 2,925.00p | 3,000.00p | 1434 |
09/06/2010 | 3,075.00p | 3,075.00p | 2,925.00p | 3,075.00p | 522 |
08/06/2010 | 3,300.00p | 3,307.50p | 2,940.00p | 3,075.00p | 946 |
07/06/2010 | 3,300.00p | 3,300.00p | 3,150.00p | 3,300.00p | 184 |
04/06/2010 | 3,450.00p | 3,600.00p | 3,150.00p | 3,300.00p | 1382 |
03/06/2010 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
02/06/2010 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
01/06/2010 | 3,450.00p | 3,480.00p | 3,450.00p | 3,450.00p | 8 |
28/05/2010 | 3,525.00p | 3,525.00p | 3,303.00p | 3,450.00p | 402 |
27/05/2010 | 3,525.00p | 3,525.00p | 3,450.00p | 3,525.00p | 301 |
26/05/2010 | 3,675.00p | 3,675.00p | 3,450.00p | 3,525.00p | 210 |
25/05/2010 | 3,675.00p | 3,675.00p | 3,525.00p | 3,675.00p | 1693 |
24/05/2010 | 3,600.00p | 3,750.00p | 3,570.00p | 3,675.00p | 1328 |
21/05/2010 | 3,750.00p | 3,750.00p | 3,477.00p | 3,600.00p | 833 |
20/05/2010 | 3,975.00p | 3,975.00p | 3,825.00p | 3,825.00p | 372 |
19/05/2010 | 4,050.00p | 4,050.00p | 3,900.00p | 3,975.00p | 663 |
18/05/2010 | 4,050.00p | 4,087.50p | 3,976.50p | 4,050.00p | 96 |
17/05/2010 | 4,050.00p | 4,110.00p | 3,990.00p | 4,050.00p | 888 |
14/05/2010 | 3,975.00p | 4,050.00p | 3,975.00p | 4,050.00p | 663 |
13/05/2010 | 3,825.00p | 3,975.00p | 3,825.00p | 3,975.00p | 329 |
12/05/2010 | 3,825.00p | 3,900.00p | 3,780.00p | 3,825.00p | 283 |
11/05/2010 | 3,825.00p | 3,864.00p | 3,780.00p | 3,825.00p | 429 |
10/05/2010 | 3,675.00p | 3,870.00p | 3,675.00p | 3,825.00p | 2167 |
07/05/2010 | 3,825.00p | 3,825.00p | 3,450.00p | 3,675.00p | 482 |
06/05/2010 | 3,900.00p | 3,975.00p | 3,840.00p | 3,900.00p | 620 |
05/05/2010 | 3,975.00p | 3,975.00p | 3,750.00p | 3,825.00p | 849 |
04/05/2010 | 4,125.00p | 4,125.00p | 3,900.00p | 3,975.00p | 380 |
30/04/2010 | 4,125.00p | 4,200.00p | 4,065.00p | 4,125.00p | 441 |
29/04/2010 | 4,125.00p | 4,125.00p | 4,050.00p | 4,125.00p | 197 |
28/04/2010 | 4,275.00p | 4,275.00p | 4,125.00p | 4,125.00p | 345 |
27/04/2010 | 4,350.00p | 4,350.00p | 4,275.00p | 4,275.00p | 501 |
26/04/2010 | 4,275.00p | 4,350.00p | 4,209.00p | 4,350.00p | 383 |
23/04/2010 | 4,275.00p | 4,275.00p | 4,207.50p | 4,275.00p | 133 |
22/04/2010 | 4,200.00p | 4,350.00p | 4,143.00p | 4,275.00p | 1359 |
21/04/2010 | 4,200.00p | 4,200.00p | 4,140.00p | 4,200.00p | 245 |
20/04/2010 | 4,200.00p | 4,275.00p | 4,155.00p | 4,200.00p | 288 |
19/04/2010 | 4,350.00p | 4,350.00p | 4,200.00p | 4,200.00p | 1831 |
16/04/2010 | 4,275.00p | 4,410.00p | 4,257.00p | 4,350.00p | 622 |
15/04/2010 | 4,500.00p | 4,500.00p | 4,256.40p | 4,275.00p | 1083 |
14/04/2010 | 4,200.00p | 4,575.00p | 4,200.00p | 4,500.00p | 4790 |
13/04/2010 | 3,825.00p | 4,200.00p | 3,801.00p | 4,200.00p | 1638 |
12/04/2010 | 3,900.00p | 3,900.00p | 3,825.00p | 3,825.00p | 50 |
09/04/2010 | 3,825.00p | 3,975.00p | 3,825.00p | 3,900.00p | 911 |
08/04/2010 | 3,975.00p | 3,975.00p | 3,751.50p | 3,825.00p | 395 |
07/04/2010 | 3,975.00p | 3,975.00p | 3,900.75p | 3,975.00p | 130 |
06/04/2010 | 3,900.00p | 4,047.75p | 3,840.00p | 3,975.00p | 1518 |
01/04/2010 | 3,825.00p | 3,900.00p | 3,825.00p | 3,900.00p | 441 |
31/03/2010 | 3,900.00p | 3,900.00p | 3,600.00p | 3,825.00p | 1142 |
30/03/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,900.00p | 75 |
29/03/2010 | 3,900.00p | 4,045.50p | 3,825.00p | 3,975.00p | 626 |
26/03/2010 | 4,050.00p | 4,080.00p | 3,900.00p | 3,900.00p | 820 |
25/03/2010 | 4,050.00p | 4,125.00p | 3,976.50p | 4,050.00p | 1337 |
24/03/2010 | 3,975.00p | 4,125.00p | 3,958.50p | 4,050.00p | 1374 |
23/03/2010 | 3,750.00p | 4,080.00p | 3,735.00p | 3,975.00p | 5208 |
22/03/2010 | 3,600.00p | 3,615.00p | 3,525.00p | 3,600.00p | 425 |
19/03/2010 | 3,600.00p | 3,630.00p | 3,525.75p | 3,600.00p | 50 |
18/03/2010 | 3,750.00p | 3,750.00p | 3,450.00p | 3,600.00p | 1784 |
17/03/2010 | 3,675.00p | 3,750.00p | 3,639.90p | 3,750.00p | 655 |
16/03/2010 | 3,600.00p | 3,675.00p | 3,600.00p | 3,675.00p | 439 |
15/03/2010 | 3,525.00p | 3,600.00p | 3,525.00p | 3,600.00p | 161 |
12/03/2010 | 3,675.00p | 3,675.00p | 3,449.70p | 3,525.00p | 1186 |
11/03/2010 | 3,750.00p | 3,750.00p | 3,600.00p | 3,675.00p | 424 |
10/03/2010 | 3,825.00p | 3,825.00p | 3,675.00p | 3,750.00p | 433 |
09/03/2010 | 3,825.00p | 3,825.00p | 3,751.50p | 3,825.00p | 73 |
08/03/2010 | 3,975.00p | 3,975.00p | 3,750.00p | 3,825.00p | 813 |
05/03/2010 | 3,975.00p | 3,975.00p | 3,825.00p | 3,975.00p | 234 |
04/03/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,975.00p | 289 |
03/03/2010 | 4,050.00p | 4,050.00p | 3,900.00p | 3,975.00p | 200 |
02/03/2010 | 4,050.00p | 4,080.00p | 3,960.00p | 4,050.00p | 691 |
01/03/2010 | 4,125.00p | 4,125.00p | 3,975.00p | 4,050.00p | 491 |
26/02/2010 | 4,125.00p | 4,125.00p | 4,107.00p | 4,125.00p | 139 |
25/02/2010 | 4,125.00p | 4,125.00p | 4,050.00p | 4,125.00p | 89 |
24/02/2010 | 4,200.00p | 4,200.00p | 4,125.00p | 4,125.00p | 479 |
23/02/2010 | 4,200.00p | 4,200.00p | 4,125.00p | 4,200.00p | 643 |
22/02/2010 | 4,050.00p | 4,275.00p | 4,032.00p | 4,200.00p | 2625 |
19/02/2010 | 3,825.00p | 4,275.00p | 3,787.50p | 4,050.00p | 2779 |
18/02/2010 | 3,825.00p | 3,825.00p | 3,780.00p | 3,825.00p | 383 |
*Close Price adjusted for both dividends and splits