Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2010 | 300,000.00p | 300,000.00p | 300,000.00p | 300,000.00p | 0 |
11/02/2010 | 300,000.00p | 300,000.00p | 250,947.58p | 300,000.00p | 0 |
10/02/2010 | 300,000.00p | 300,000.00p | 251,000.00p | 300,000.00p | 0 |
09/02/2010 | 350,000.00p | 350,000.00p | 300,000.00p | 324,999.98p | 1 |
08/02/2010 | 350,000.00p | 350,000.00p | 301,000.00p | 350,000.00p | 0 |
05/02/2010 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
04/02/2010 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
03/02/2010 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
02/02/2010 | 350,000.00p | 350,000.00p | 300,985.55p | 350,000.00p | 0 |
01/02/2010 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
29/01/2010 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
28/01/2010 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
27/01/2010 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
26/01/2010 | 337,500.02p | 350,000.00p | 337,500.02p | 350,000.00p | 0 |
25/01/2010 | 412,500.00p | 412,500.00p | 324,999.98p | 362,500.00p | 4 |
22/01/2010 | 412,500.00p | 425,000.00p | 412,500.00p | 412,500.00p | 0 |
21/01/2010 | 437,500.00p | 437,500.00p | 400,000.00p | 412,500.00p | 0 |
20/01/2010 | 437,500.00p | 437,500.00p | 425,000.00p | 437,500.00p | 0 |
19/01/2010 | 437,500.00p | 437,500.00p | 425,000.00p | 437,500.00p | 0 |
18/01/2010 | 437,500.00p | 450,000.00p | 400,750.02p | 450,000.00p | 0 |
15/01/2010 | 437,500.00p | 437,500.00p | 425,000.00p | 437,500.00p | 0 |
14/01/2010 | 450,000.00p | 450,000.00p | 400,000.00p | 450,000.00p | 0 |
13/01/2010 | 450,000.00p | 450,000.00p | 450,000.00p | 450,000.00p | 0 |
12/01/2010 | 450,000.00p | 450,000.00p | 450,000.00p | 450,000.00p | 0 |
11/01/2010 | 450,000.00p | 450,000.00p | 450,000.00p | 450,000.00p | 0 |
08/01/2010 | 437,500.00p | 458,750.00p | 437,500.00p | 450,000.00p | 1 |
07/01/2010 | 437,500.00p | 437,500.00p | 425,000.00p | 437,500.00p | 0 |
06/01/2010 | 400,000.00p | 450,000.00p | 400,000.00p | 437,500.00p | 11 |
05/01/2010 | 400,000.00p | 450,000.00p | 400,000.00p | 400,000.00p | 1 |
04/01/2010 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 3 |
31/12/2009 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 0 |
30/12/2009 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 0 |
29/12/2009 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 0 |
24/12/2009 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 0 |
23/12/2009 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 0 |
22/12/2009 | 462,500.00p | 462,500.00p | 400,000.00p | 400,000.00p | 0 |
21/12/2009 | 462,500.00p | 475,000.00p | 425,000.00p | 475,000.00p | 0 |
18/12/2009 | 462,500.00p | 475,000.00p | 462,500.00p | 462,500.00p | 0 |
17/12/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 462,500.00p | 0 |
16/12/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 462,500.00p | 0 |
15/12/2009 | 462,500.00p | 462,500.00p | 400,000.00p | 450,000.00p | 1 |
14/12/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 450,000.00p | 2 |
11/12/2009 | 462,500.00p | 475,000.00p | 425,000.00p | 462,500.00p | 0 |
10/12/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 450,000.00p | 0 |
09/12/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 462,500.00p | 0 |
08/12/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 462,500.00p | 0 |
07/12/2009 | 450,000.00p | 475,000.00p | 0.00p | 450,000.00p | 0 |
04/12/2009 | 450,000.00p | 450,000.00p | 425,000.00p | 450,000.00p | 0 |
03/12/2009 | 450,000.00p | 475,000.00p | 450,000.00p | 475,000.00p | 0 |
02/12/2009 | 450,000.00p | 475,000.00p | 450,000.00p | 475,000.00p | 0 |
01/12/2009 | 450,000.00p | 475,000.00p | 450,000.00p | 450,000.00p | 0 |
30/11/2009 | 450,000.00p | 475,000.00p | 450,000.00p | 450,000.00p | 0 |
27/11/2009 | 450,000.00p | 450,000.00p | 425,000.00p | 450,000.00p | 0 |
26/11/2009 | 450,000.00p | 475,000.00p | 450,000.00p | 450,000.00p | 0 |
25/11/2009 | 462,500.00p | 462,500.00p | 412,500.00p | 450,000.00p | 5 |
24/11/2009 | 462,500.00p | 475,000.00p | 462,500.00p | 475,000.00p | 0 |
23/11/2009 | 462,500.00p | 500,000.00p | 450,000.00p | 462,500.00p | 7 |
20/11/2009 | 462,500.00p | 475,000.00p | 462,500.00p | 462,500.00p | 0 |
19/11/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 462,500.00p | 0 |
18/11/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 450,000.00p | 0 |
17/11/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 450,000.00p | 0 |
16/11/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 462,500.00p | 0 |
13/11/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 450,000.00p | 0 |
12/11/2009 | 462,500.00p | 462,500.00p | 425,000.00p | 450,000.00p | 1 |
11/11/2009 | 462,500.00p | 462,500.00p | 425,000.00p | 462,500.00p | 1 |
10/11/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 462,500.00p | 0 |
09/11/2009 | 475,000.00p | 475,000.00p | 450,000.00p | 450,000.00p | 2 |
06/11/2009 | 487,500.00p | 487,500.00p | 450,000.00p | 450,000.00p | 0 |
05/11/2009 | 487,500.00p | 487,500.00p | 475,000.00p | 487,500.00p | 0 |
04/11/2009 | 487,500.00p | 487,500.00p | 475,000.00p | 487,500.00p | 0 |
03/11/2009 | 487,500.00p | 487,500.00p | 475,000.00p | 487,500.00p | 0 |
02/11/2009 | 487,500.00p | 487,500.00p | 450,309.91p | 487,500.00p | 0 |
30/10/2009 | 475,000.00p | 475,000.00p | 450,000.00p | 475,000.00p | 0 |
29/10/2009 | 500,000.00p | 500,000.00p | 450,000.00p | 475,000.00p | 0 |
28/10/2009 | 500,000.00p | 500,000.00p | 450,999.95p | 500,000.00p | 0 |
27/10/2009 | 512,500.00p | 500,000.00p | 449,752.39p | 500,000.00p | 2 |
26/10/2009 | 487,500.00p | 525,000.00p | 487,500.00p | 512,500.00p | 1 |
23/10/2009 | 487,500.00p | 487,500.00p | 475,000.00p | 487,500.00p | 0 |
22/10/2009 | 487,500.00p | 487,500.00p | 475,000.00p | 475,000.00p | 0 |
21/10/2009 | 525,000.00p | 462,500.00p | 462,500.00p | 462,500.00p | 4 |
20/10/2009 | 525,000.00p | 548,276.03p | 475,000.00p | 525,000.00p | 1 |
19/10/2009 | 487,500.00p | 523,525.24p | 450,000.00p | 500,000.00p | 6 |
16/10/2009 | 450,000.00p | 500,000.00p | 450,000.00p | 487,500.00p | 2 |
15/10/2009 | 450,000.00p | 450,000.00p | 450,000.00p | 450,000.00p | 0 |
14/10/2009 | 450,000.00p | 450,000.00p | 450,000.00p | 450,000.00p | 0 |
13/10/2009 | 450,000.00p | 450,000.00p | 450,000.00p | 450,000.00p | 0 |
12/10/2009 | 437,500.00p | 450,000.00p | 400,000.00p | 450,000.00p | 0 |
09/10/2009 | 437,500.00p | 437,500.00p | 425,000.00p | 437,500.00p | 0 |
08/10/2009 | 437,500.00p | 450,000.00p | 450,000.00p | 437,500.00p | 4 |
07/10/2009 | 437,500.00p | 437,500.00p | 425,000.00p | 425,000.00p | 0 |
06/10/2009 | 437,500.00p | 437,500.00p | 425,000.00p | 437,500.00p | 0 |
05/10/2009 | 437,500.00p | 437,500.00p | 425,000.00p | 437,500.00p | 0 |
02/10/2009 | 437,500.00p | 437,500.00p | 425,000.00p | 437,500.00p | 0 |
01/10/2009 | 450,000.00p | 450,000.00p | 425,000.00p | 437,500.00p | 0 |
30/09/2009 | 450,000.00p | 450,000.00p | 400,000.00p | 450,000.00p | 0 |
29/09/2009 | 450,000.00p | 475,000.00p | 400,000.00p | 450,000.00p | 0 |
28/09/2009 | 425,000.00p | 450,000.00p | 450,000.00p | 450,000.00p | 2 |
25/09/2009 | 425,000.00p | 425,000.00p | 412,500.00p | 425,000.00p | 0 |
24/09/2009 | 425,000.00p | 450,000.00p | 425,000.00p | 425,000.00p | 0 |
23/09/2009 | 425,000.00p | 450,000.00p | 425,000.00p | 425,000.00p | 1 |
22/09/2009 | 425,000.00p | 450,000.00p | 425,000.00p | 425,000.00p | 0 |
21/09/2009 | 425,000.00p | 425,000.00p | 412,500.00p | 425,000.00p | 0 |
18/09/2009 | 500,000.00p | 475,000.00p | 400,000.00p | 425,000.00p | 1 |
17/09/2009 | 500,000.00p | 512,500.00p | 500,000.00p | 500,000.00p | 0 |
16/09/2009 | 500,000.00p | 512,500.00p | 500,000.00p | 500,000.00p | 0 |
15/09/2009 | 500,000.00p | 512,500.00p | 500,000.00p | 500,000.00p | 0 |
14/09/2009 | 500,000.00p | 512,500.00p | 500,000.00p | 500,000.00p | 0 |
11/09/2009 | 500,000.00p | 512,500.00p | 500,000.00p | 500,000.00p | 0 |
10/09/2009 | 500,000.00p | 500,000.00p | 475,000.00p | 475,000.00p | 0 |
09/09/2009 | 500,000.00p | 500,000.00p | 475,000.00p | 500,000.00p | 0 |
08/09/2009 | 512,500.00p | 512,500.00p | 500,000.00p | 500,000.00p | 0 |
07/09/2009 | 512,500.00p | 525,000.00p | 512,500.00p | 512,500.00p | 0 |
04/09/2009 | 550,000.00p | 525,000.00p | 475,000.00p | 525,000.00p | 1 |
03/09/2009 | 550,000.00p | 550,000.00p | 525,000.00p | 525,000.00p | 0 |
02/09/2009 | 550,000.00p | 550,000.00p | 525,000.00p | 525,000.00p | 0 |
01/09/2009 | 550,000.00p | 562,500.00p | 550,000.00p | 550,000.00p | 0 |
28/08/2009 | 550,000.00p | 550,000.00p | 525,000.00p | 525,000.00p | 0 |
27/08/2009 | 537,500.00p | 575,000.00p | 500,000.00p | 550,000.00p | 1 |
26/08/2009 | 512,500.00p | 562,500.00p | 512,500.00p | 537,500.00p | 0 |
25/08/2009 | 512,500.00p | 512,500.00p | 450,000.00p | 512,500.00p | 0 |
24/08/2009 | 512,500.00p | 512,500.00p | 500,000.00p | 500,000.00p | 1 |
21/08/2009 | 512,500.00p | 512,500.00p | 500,000.00p | 512,500.00p | 0 |
20/08/2009 | 512,500.00p | 512,500.00p | 512,500.00p | 512,500.00p | 0 |
19/08/2009 | 500,000.00p | 525,000.00p | 500,000.00p | 512,500.00p | 0 |
18/08/2009 | 500,000.00p | 500,000.00p | 475,000.00p | 500,000.00p | 0 |
17/08/2009 | 500,000.00p | 512,500.00p | 500,000.00p | 500,000.00p | 0 |
14/08/2009 | 500,000.00p | 500,000.00p | 475,000.00p | 475,000.00p | 0 |
13/08/2009 | 500,000.00p | 512,500.00p | 500,000.00p | 500,000.00p | 0 |
12/08/2009 | 500,000.00p | 512,500.00p | 500,000.00p | 500,000.00p | 0 |
11/08/2009 | 500,000.00p | 512,500.00p | 500,000.00p | 500,000.00p | 0 |
10/08/2009 | 500,000.00p | 500,000.00p | 475,000.00p | 500,000.00p | 0 |
07/08/2009 | 500,000.00p | 512,500.00p | 500,000.00p | 500,000.00p | 0 |
06/08/2009 | 500,000.00p | 500,000.00p | 475,000.00p | 500,000.00p | 2 |
05/08/2009 | 500,000.00p | 500,000.00p | 475,000.00p | 500,000.00p | 0 |
04/08/2009 | 500,000.00p | 512,500.00p | 500,000.00p | 500,000.00p | 0 |
03/08/2009 | 500,000.00p | 500,000.00p | 475,000.00p | 500,000.00p | 0 |
31/07/2009 | 500,000.00p | 500,000.00p | 475,000.00p | 500,000.00p | 1 |
30/07/2009 | 512,500.00p | 512,500.00p | 500,000.00p | 500,000.00p | 0 |
29/07/2009 | 512,500.00p | 512,500.00p | 512,500.00p | 512,500.00p | 0 |
28/07/2009 | 512,500.00p | 512,500.00p | 500,000.00p | 500,000.00p | 1 |
27/07/2009 | 512,500.00p | 512,500.00p | 500,000.00p | 512,500.00p | 0 |
24/07/2009 | 512,500.00p | 512,500.00p | 512,500.00p | 512,500.00p | 0 |
23/07/2009 | 512,500.00p | 512,500.00p | 512,500.00p | 512,500.00p | 0 |
22/07/2009 | 512,500.00p | 512,500.00p | 512,500.00p | 512,500.00p | 0 |
21/07/2009 | 475,000.00p | 512,500.00p | 475,000.00p | 512,500.00p | 1 |
20/07/2009 | 475,000.00p | 512,500.00p | 475,000.00p | 512,500.00p | 0 |
17/07/2009 | 475,000.00p | 475,000.00p | 425,000.00p | 475,000.00p | 0 |
16/07/2009 | 500,000.00p | 500,000.00p | 425,000.00p | 475,000.00p | 1 |
15/07/2009 | 500,000.00p | 512,500.00p | 500,000.00p | 500,000.00p | 0 |
14/07/2009 | 537,500.00p | 537,500.00p | 500,000.00p | 500,000.00p | 0 |
13/07/2009 | 537,500.00p | 537,500.00p | 487,500.00p | 487,500.00p | 0 |
10/07/2009 | 537,500.00p | 537,500.00p | 487,500.00p | 487,500.00p | 0 |
09/07/2009 | 537,500.00p | 537,500.00p | 487,500.00p | 487,500.00p | 0 |
08/07/2009 | 487,500.00p | 562,500.00p | 487,500.00p | 537,500.00p | 0 |
07/07/2009 | 537,500.00p | 537,500.00p | 487,500.00p | 487,500.00p | 0 |
06/07/2009 | 537,500.00p | 537,500.00p | 487,500.00p | 537,500.00p | 1 |
03/07/2009 | 537,500.00p | 562,500.00p | 537,500.00p | 537,500.00p | 1 |
02/07/2009 | 562,500.00p | 562,500.00p | 487,500.00p | 537,500.00p | 6 |
01/07/2009 | 562,500.00p | 587,500.00p | 562,500.00p | 562,500.00p | 0 |
30/06/2009 | 562,500.00p | 587,500.00p | 562,500.00p | 562,500.00p | 0 |
29/06/2009 | 562,500.00p | 587,500.00p | 562,500.00p | 562,500.00p | 0 |
26/06/2009 | 462,500.00p | 587,500.00p | 462,500.00p | 562,500.00p | 0 |
25/06/2009 | 550,000.00p | 550,000.00p | 512,500.00p | 550,000.00p | 0 |
24/06/2009 | 537,500.00p | 550,000.00p | 512,500.00p | 512,500.00p | 0 |
23/06/2009 | 487,500.00p | 537,500.00p | 487,500.00p | 537,500.00p | 2 |
22/06/2009 | 537,500.00p | 537,500.00p | 487,500.00p | 487,500.00p | 1 |
19/06/2009 | 525,000.00p | 562,500.00p | 525,000.00p | 537,500.00p | 1 |
18/06/2009 | 525,000.00p | 525,000.00p | 487,500.00p | 525,000.00p | 0 |
17/06/2009 | 525,000.00p | 525,000.00p | 487,500.00p | 525,000.00p | 0 |
16/06/2009 | 550,000.00p | 550,000.00p | 487,500.00p | 525,000.00p | 1 |
15/06/2009 | 550,000.00p | 562,500.00p | 550,000.00p | 550,000.00p | 0 |
12/06/2009 | 550,000.00p | 562,500.00p | 550,000.00p | 550,000.00p | 1 |
11/06/2009 | 550,000.00p | 550,000.00p | 537,500.00p | 550,000.00p | 1 |
10/06/2009 | 550,000.00p | 550,000.00p | 537,500.00p | 550,000.00p | 0 |
09/06/2009 | 550,000.00p | 550,000.00p | 537,500.00p | 550,000.00p | 6 |
08/06/2009 | 575,000.00p | 575,000.00p | 537,500.00p | 537,500.00p | 1 |
05/06/2009 | 600,000.00p | 600,000.00p | 587,500.00p | 587,500.00p | 1 |
04/06/2009 | 587,500.00p | 612,500.00p | 581,250.00p | 600,000.00p | 0 |
03/06/2009 | 587,500.00p | 587,500.00p | 581,250.00p | 587,500.00p | 0 |
02/06/2009 | 587,500.00p | 587,500.00p | 581,250.00p | 587,500.00p | 0 |
01/06/2009 | 587,500.00p | 587,500.00p | 581,250.00p | 587,500.00p | 0 |
29/05/2009 | 587,500.00p | 587,500.00p | 581,250.00p | 587,500.00p | 5 |
28/05/2009 | 587,500.00p | 587,500.00p | 581,250.00p | 581,250.00p | 3 |
27/05/2009 | 537,500.00p | 537,500.00p | 537,500.00p | 537,500.00p | 2 |
26/05/2009 | 600,000.00p | 600,000.00p | 537,500.00p | 537,500.00p | 9 |
22/05/2009 | 662,499.95p | 662,499.95p | 600,000.00p | 600,000.00p | 7 |
21/05/2009 | 649,999.95p | 662,499.95p | 649,999.95p | 662,499.95p | 2 |
20/05/2009 | 649,999.95p | 662,499.95p | 649,999.95p | 649,999.95p | 0 |
19/05/2009 | 649,999.95p | 662,499.95p | 649,999.95p | 649,999.95p | 0 |
18/05/2009 | 662,499.95p | 687,500.00p | 649,999.95p | 649,999.95p | 4 |
15/05/2009 | 662,499.95p | 662,499.95p | 662,499.95p | 662,499.95p | 5 |
14/05/2009 | 662,499.95p | 662,499.95p | 662,499.95p | 662,499.95p | 0 |
13/05/2009 | 662,499.95p | 662,499.95p | 662,499.95p | 662,499.95p | 1 |
12/05/2009 | 800,000.00p | 837,500.00p | 637,500.00p | 662,499.95p | 6 |
11/05/2009 | 587,500.00p | 787,500.00p | 587,500.00p | 775,000.00p | 7 |
08/05/2009 | 587,500.00p | 612,500.00p | 587,500.00p | 587,500.00p | 2 |
07/05/2009 | 587,500.00p | 587,500.00p | 587,500.00p | 587,500.00p | 0 |
06/05/2009 | 587,500.00p | 587,500.00p | 587,500.00p | 587,500.00p | 0 |
05/05/2009 | 587,500.00p | 587,500.00p | 587,500.00p | 587,500.00p | 0 |
01/05/2009 | 587,500.00p | 587,500.00p | 500,000.00p | 587,500.00p | 0 |
*Close Price adjusted for both dividends and splits