Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2010 | 1,263.00p | 1,280.00p | 1,218.00p | 1,250.00p | 1564 |
02/12/2010 | 1,263.00p | 1,263.00p | 1,263.00p | 1,263.00p | 0 |
01/12/2010 | 1,235.00p | 1,263.00p | 1,235.00p | 1,263.00p | 490 |
30/11/2010 | 1,263.00p | 1,263.00p | 1,238.70p | 1,254.00p | 800 |
29/11/2010 | 1,263.00p | 1,263.00p | 1,235.00p | 1,263.00p | 500 |
26/11/2010 | 1,290.00p | 1,290.00p | 1,225.00p | 1,263.00p | 2000 |
25/11/2010 | 1,265.00p | 1,290.00p | 1,226.00p | 1,290.00p | 8760 |
24/11/2010 | 1,215.00p | 1,233.00p | 1,215.00p | 1,233.00p | 0 |
23/11/2010 | 1,233.00p | 1,233.00p | 1,215.00p | 1,215.00p | 0 |
22/11/2010 | 1,215.00p | 1,233.00p | 1,215.00p | 1,233.00p | 0 |
19/11/2010 | 1,200.00p | 1,215.00p | 1,200.00p | 1,215.00p | 840 |
18/11/2010 | 1,190.00p | 1,230.00p | 1,188.00p | 1,230.00p | 1850 |
17/11/2010 | 1,230.00p | 1,234.30p | 1,190.00p | 1,190.00p | 4555 |
16/11/2010 | 1,230.00p | 1,270.00p | 1,200.00p | 1,235.00p | 4107 |
15/11/2010 | 1,248.00p | 1,250.00p | 1,248.00p | 1,250.00p | 474 |
12/11/2010 | 1,240.00p | 1,248.00p | 1,239.40p | 1,248.00p | 400 |
11/11/2010 | 1,210.00p | 1,240.00p | 1,210.00p | 1,240.00p | 0 |
10/11/2010 | 1,210.00p | 1,239.40p | 1,210.00p | 1,210.00p | 3356 |
09/11/2010 | 1,235.00p | 1,235.00p | 1,203.00p | 1,215.00p | 1000 |
08/11/2010 | 1,235.00p | 1,235.00p | 1,201.00p | 1,235.00p | 100 |
05/11/2010 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
04/11/2010 | 1,230.00p | 1,235.00p | 1,220.00p | 1,235.00p | 410 |
03/11/2010 | 1,215.00p | 1,230.00p | 1,190.00p | 1,230.00p | 2500 |
02/11/2010 | 1,205.00p | 1,215.00p | 1,205.00p | 1,215.00p | 0 |
01/11/2010 | 1,210.00p | 1,210.00p | 1,190.00p | 1,205.00p | 1266 |
29/10/2010 | 1,210.00p | 1,210.00p | 1,210.00p | 1,210.00p | 266 |
28/10/2010 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
27/10/2010 | 1,230.00p | 1,230.00p | 1,210.00p | 1,220.00p | 1565 |
26/10/2010 | 1,230.00p | 1,230.00p | 1,225.00p | 1,230.00p | 858 |
25/10/2010 | 1,230.00p | 1,240.00p | 1,225.00p | 1,225.00p | 1098 |
22/10/2010 | 1,235.00p | 1,240.00p | 1,235.00p | 1,235.00p | 36 |
21/10/2010 | 1,225.00p | 1,241.00p | 1,210.00p | 1,235.00p | 2407 |
20/10/2010 | 1,245.00p | 1,245.00p | 1,245.00p | 1,245.00p | 5 |
19/10/2010 | 1,248.00p | 1,261.00p | 1,248.00p | 1,248.00p | 200 |
18/10/2010 | 1,235.00p | 1,257.60p | 1,235.00p | 1,248.00p | 135 |
15/10/2010 | 1,230.00p | 1,235.00p | 1,230.00p | 1,235.00p | 0 |
14/10/2010 | 1,230.00p | 1,230.00p | 1,200.00p | 1,230.00p | 14500 |
13/10/2010 | 1,250.00p | 1,250.00p | 1,230.00p | 1,230.00p | 0 |
12/10/2010 | 1,250.00p | 1,250.00p | 1,206.00p | 1,250.00p | 2826 |
11/10/2010 | 1,228.00p | 1,230.00p | 1,200.00p | 1,230.00p | 1500 |
08/10/2010 | 1,215.00p | 1,253.00p | 1,215.00p | 1,228.00p | 400 |
07/10/2010 | 1,225.00p | 1,225.00p | 1,180.00p | 1,215.00p | 1000 |
06/10/2010 | 1,215.00p | 1,225.00p | 1,185.40p | 1,225.00p | 1375 |
05/10/2010 | 1,200.00p | 1,236.00p | 1,200.00p | 1,215.00p | 1239 |
04/10/2010 | 1,270.00p | 1,275.00p | 1,235.00p | 1,235.00p | 1200 |
01/10/2010 | 1,230.00p | 1,251.00p | 1,185.00p | 1,223.00p | 381 |
30/09/2010 | 1,223.00p | 1,230.00p | 1,202.00p | 1,230.00p | 1676 |
29/09/2010 | 1,200.00p | 1,223.00p | 1,200.00p | 1,223.00p | 800 |
28/09/2010 | 1,215.00p | 1,256.00p | 1,203.00p | 1,203.00p | 1200 |
27/09/2010 | 1,185.00p | 1,230.00p | 1,184.00p | 1,215.00p | 4728 |
24/09/2010 | 1,183.00p | 1,212.00p | 1,175.00p | 1,205.00p | 3400 |
23/09/2010 | 1,185.00p | 1,185.00p | 1,181.60p | 1,183.00p | 12546 |
22/09/2010 | 1,185.00p | 1,185.00p | 1,180.00p | 1,180.00p | 7283 |
21/09/2010 | 1,185.00p | 1,185.00p | 1,180.00p | 1,185.00p | 6763 |
20/09/2010 | 1,190.00p | 1,190.00p | 1,180.10p | 1,185.00p | 3622 |
17/09/2010 | 1,200.00p | 1,285.00p | 1,182.00p | 1,182.00p | 1581 |
16/09/2010 | 1,243.00p | 1,263.00p | 1,243.00p | 1,245.00p | 500 |
15/09/2010 | 1,250.00p | 1,270.00p | 1,200.00p | 1,243.00p | 4134 |
14/09/2010 | 1,227.00p | 1,280.25p | 1,227.00p | 1,227.00p | 420 |
13/09/2010 | 1,250.00p | 1,288.75p | 1,225.00p | 1,263.00p | 2500 |
10/09/2010 | 1,300.00p | 1,300.00p | 1,250.00p | 1,250.00p | 1109 |
09/09/2010 | 1,225.00p | 1,263.25p | 1,225.00p | 1,245.00p | 1996 |
08/09/2010 | 1,255.00p | 1,263.25p | 1,225.00p | 1,253.00p | 2043 |
07/09/2010 | 1,250.00p | 1,271.75p | 1,250.00p | 1,255.00p | 171 |
06/09/2010 | 1,268.00p | 1,268.00p | 1,250.00p | 1,250.00p | 150 |
03/09/2010 | 1,220.00p | 1,279.75p | 1,220.00p | 1,268.00p | 1494 |
02/09/2010 | 1,220.00p | 1,234.00p | 1,200.00p | 1,220.00p | 2895 |
01/09/2010 | 1,213.00p | 1,213.00p | 1,213.00p | 1,213.00p | 0 |
31/08/2010 | 1,215.00p | 1,242.50p | 1,213.00p | 1,213.00p | 1598 |
27/08/2010 | 1,225.00p | 1,225.50p | 1,215.00p | 1,215.00p | 500 |
26/08/2010 | 1,220.00p | 1,229.75p | 1,205.00p | 1,225.00p | 2442 |
25/08/2010 | 1,235.00p | 1,235.00p | 1,228.00p | 1,228.00p | 21 |
24/08/2010 | 1,225.00p | 1,235.00p | 1,225.00p | 1,235.00p | 0 |
23/08/2010 | 1,250.00p | 1,250.00p | 1,198.50p | 1,225.00p | 2501 |
20/08/2010 | 1,213.00p | 1,249.25p | 1,190.00p | 1,213.00p | 719 |
19/08/2010 | 1,213.00p | 1,225.25p | 1,213.00p | 1,213.00p | 120 |
18/08/2010 | 1,184.00p | 1,213.00p | 1,180.00p | 1,213.00p | 3269 |
17/08/2010 | 1,205.00p | 1,205.00p | 1,178.00p | 1,205.00p | 87 |
16/08/2010 | 1,190.00p | 1,205.00p | 1,180.00p | 1,205.00p | 1473 |
13/08/2010 | 1,188.00p | 1,215.00p | 1,188.00p | 1,190.00p | 1385 |
12/08/2010 | 1,175.00p | 1,188.00p | 1,175.00p | 1,188.00p | 615 |
11/08/2010 | 1,120.00p | 1,141.25p | 1,115.00p | 1,133.00p | 1911 |
10/08/2010 | 1,160.00p | 1,160.00p | 1,150.00p | 1,160.00p | 690 |
09/08/2010 | 1,160.00p | 1,160.00p | 1,140.00p | 1,140.00p | 0 |
06/08/2010 | 1,165.00p | 1,165.00p | 1,120.80p | 1,160.00p | 542 |
05/08/2010 | 1,125.00p | 1,165.00p | 1,125.00p | 1,165.00p | 1675 |
04/08/2010 | 1,100.00p | 1,153.00p | 1,100.00p | 1,153.00p | 150 |
03/08/2010 | 1,125.00p | 1,150.00p | 1,125.00p | 1,150.00p | 600 |
02/08/2010 | 1,140.00p | 1,163.00p | 1,125.00p | 1,163.00p | 1525 |
30/07/2010 | 1,125.00p | 1,140.00p | 1,125.00p | 1,140.00p | 2500 |
29/07/2010 | 1,140.00p | 1,153.00p | 1,140.00p | 1,153.00p | 0 |
28/07/2010 | 1,100.00p | 1,140.00p | 1,100.00p | 1,140.00p | 1765 |
27/07/2010 | 1,148.00p | 1,148.00p | 1,100.00p | 1,125.00p | 3750 |
26/07/2010 | 1,120.00p | 1,148.00p | 1,120.00p | 1,148.00p | 0 |
23/07/2010 | 1,125.00p | 1,140.00p | 1,120.00p | 1,120.00p | 1584 |
22/07/2010 | 1,102.00p | 1,175.05p | 1,102.00p | 1,102.00p | 308 |
21/07/2010 | 1,125.00p | 1,135.00p | 1,125.00p | 1,135.00p | 0 |
20/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
19/07/2010 | 1,163.00p | 1,163.00p | 1,100.00p | 1,125.00p | 14500 |
16/07/2010 | 1,163.00p | 1,163.00p | 1,130.65p | 1,163.00p | 102 |
15/07/2010 | 1,195.00p | 1,195.00p | 1,163.00p | 1,163.00p | 15 |
14/07/2010 | 1,163.00p | 1,163.00p | 1,163.00p | 1,163.00p | 0 |
13/07/2010 | 1,163.00p | 1,163.00p | 1,130.65p | 1,163.00p | 100 |
12/07/2010 | 1,150.00p | 1,177.50p | 1,150.00p | 1,163.00p | 1424 |
09/07/2010 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 23 |
08/07/2010 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
07/07/2010 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
06/07/2010 | 1,148.00p | 1,160.00p | 1,100.95p | 1,160.00p | 228 |
05/07/2010 | 1,120.00p | 1,148.00p | 1,120.00p | 1,148.00p | 0 |
02/07/2010 | 1,125.00p | 1,125.00p | 1,100.00p | 1,120.00p | 2826 |
01/07/2010 | 1,148.00p | 1,148.00p | 1,100.70p | 1,135.00p | 226 |
30/06/2010 | 1,150.00p | 1,150.00p | 1,148.00p | 1,148.00p | 0 |
29/06/2010 | 1,125.00p | 1,150.00p | 1,100.00p | 1,150.00p | 3119 |
28/06/2010 | 1,168.00p | 1,168.00p | 1,140.55p | 1,168.00p | 88 |
25/06/2010 | 1,173.00p | 1,173.00p | 1,168.00p | 1,168.00p | 0 |
24/06/2010 | 1,150.00p | 1,173.00p | 1,125.70p | 1,173.00p | 739 |
23/06/2010 | 1,150.00p | 1,160.00p | 1,150.00p | 1,160.00p | 0 |
22/06/2010 | 1,130.00p | 1,150.00p | 1,130.00p | 1,150.00p | 490 |
21/06/2010 | 1,150.00p | 1,163.00p | 1,150.00p | 1,163.00p | 500 |
18/06/2010 | 1,175.00p | 1,190.00p | 1,175.00p | 1,175.00p | 923 |
17/06/2010 | 1,150.00p | 1,200.44p | 1,150.00p | 1,163.00p | 697 |
16/06/2010 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
15/06/2010 | 1,160.00p | 1,160.00p | 1,140.00p | 1,160.00p | 500 |
14/06/2010 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
11/06/2010 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
10/06/2010 | 1,163.00p | 1,163.00p | 1,160.00p | 1,160.00p | 0 |
09/06/2010 | 1,150.00p | 1,163.00p | 1,125.70p | 1,163.00p | 380 |
08/06/2010 | 1,131.00p | 1,164.00p | 1,131.00p | 1,150.00p | 63363 |
07/06/2010 | 1,185.00p | 1,190.00p | 1,175.00p | 1,175.00p | 595 |
04/06/2010 | 1,195.00p | 1,195.00p | 1,150.70p | 1,185.00p | 4133 |
03/06/2010 | 1,180.00p | 1,206.00p | 1,180.00p | 1,195.00p | 1504 |
02/06/2010 | 1,176.00p | 1,178.00p | 1,135.85p | 1,178.00p | 910 |
01/06/2010 | 1,160.00p | 1,202.20p | 1,160.00p | 1,176.00p | 1245 |
28/05/2010 | 1,166.00p | 1,172.00p | 1,160.00p | 1,160.00p | 120 |
27/05/2010 | 1,166.00p | 1,166.00p | 1,166.00p | 1,166.00p | 0 |
26/05/2010 | 1,166.00p | 1,166.00p | 1,137.90p | 1,166.00p | 5400 |
25/05/2010 | 1,190.00p | 1,190.00p | 1,166.00p | 1,166.00p | 0 |
24/05/2010 | 1,190.00p | 1,190.00p | 1,131.69p | 1,190.00p | 345 |
21/05/2010 | 1,153.00p | 1,155.00p | 1,153.00p | 1,155.00p | 100 |
20/05/2010 | 1,153.00p | 1,153.00p | 1,153.00p | 1,153.00p | 83 |
19/05/2010 | 1,126.00p | 1,153.00p | 1,126.00p | 1,153.00p | 0 |
18/05/2010 | 1,165.00p | 1,214.00p | 1,125.00p | 1,126.00p | 13948 |
17/05/2010 | 1,220.00p | 1,220.00p | 1,210.00p | 1,210.00p | 5007 |
14/05/2010 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
13/05/2010 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
12/05/2010 | 1,198.00p | 1,215.00p | 1,197.50p | 1,205.00p | 704 |
11/05/2010 | 1,220.00p | 1,220.00p | 1,167.50p | 1,198.00p | 225 |
10/05/2010 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 13 |
07/05/2010 | 1,169.00p | 1,178.00p | 1,169.00p | 1,178.00p | 3693 |
06/05/2010 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 21 |
05/05/2010 | 1,175.00p | 1,175.00p | 1,139.48p | 1,175.00p | 1464 |
04/05/2010 | 1,178.00p | 1,199.00p | 1,163.15p | 1,199.00p | 225 |
30/04/2010 | 1,175.00p | 1,178.00p | 1,175.00p | 1,178.00p | 625 |
29/04/2010 | 1,150.00p | 1,200.00p | 1,150.00p | 1,185.00p | 801 |
28/04/2010 | 1,175.00p | 1,190.00p | 1,175.00p | 1,190.00p | 150 |
27/04/2010 | 1,151.00p | 1,202.50p | 1,132.00p | 1,132.00p | 1770 |
26/04/2010 | 1,200.00p | 1,200.00p | 1,185.00p | 1,185.00p | 552 |
23/04/2010 | 1,130.00p | 1,168.00p | 1,130.00p | 1,168.00p | 3421 |
22/04/2010 | 1,130.00p | 1,152.00p | 1,130.00p | 1,130.00p | 368 |
21/04/2010 | 1,180.00p | 1,180.00p | 1,152.50p | 1,178.00p | 397 |
20/04/2010 | 1,220.00p | 1,220.00p | 1,160.00p | 1,180.00p | 1040 |
19/04/2010 | 1,185.00p | 1,185.00p | 1,175.00p | 1,175.00p | 548 |
16/04/2010 | 1,220.00p | 1,220.00p | 1,167.50p | 1,185.00p | 900 |
15/04/2010 | 1,220.00p | 1,220.00p | 1,185.00p | 1,185.00p | 250 |
14/04/2010 | 1,220.00p | 1,220.13p | 1,152.00p | 1,184.00p | 2477 |
13/04/2010 | 1,185.00p | 1,185.00p | 1,167.50p | 1,175.00p | 277 |
12/04/2010 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 0 |
09/04/2010 | 1,185.00p | 1,207.79p | 1,185.00p | 1,185.00p | 18 |
08/04/2010 | 1,125.00p | 1,185.00p | 1,125.00p | 1,185.00p | 0 |
07/04/2010 | 1,125.00p | 1,215.00p | 1,125.00p | 1,125.00p | 856 |
06/04/2010 | 1,188.00p | 1,208.43p | 1,152.50p | 1,173.00p | 940 |
01/04/2010 | 1,180.00p | 1,211.00p | 1,176.14p | 1,188.00p | 988 |
31/03/2010 | 1,160.00p | 1,202.50p | 1,160.00p | 1,160.00p | 3352 |
30/03/2010 | 1,175.00p | 1,208.75p | 1,175.00p | 1,189.00p | 3519 |
29/03/2010 | 1,170.00p | 1,170.00p | 1,146.00p | 1,160.00p | 3000 |
26/03/2010 | 1,163.00p | 1,170.00p | 1,143.20p | 1,170.00p | 875 |
25/03/2010 | 1,180.00p | 1,180.00p | 1,148.00p | 1,163.00p | 493 |
24/03/2010 | 1,220.00p | 1,220.00p | 1,150.00p | 1,180.00p | 27743 |
23/03/2010 | 1,200.00p | 1,220.00p | 1,200.00p | 1,220.00p | 1641 |
22/03/2010 | 1,200.00p | 1,208.00p | 1,190.00p | 1,208.00p | 2600 |
19/03/2010 | 1,220.00p | 1,220.00p | 1,193.00p | 1,220.00p | 1283 |
18/03/2010 | 1,190.00p | 1,220.00p | 1,190.00p | 1,220.00p | 2100 |
17/03/2010 | 1,205.00p | 1,205.00p | 1,203.00p | 1,203.00p | 0 |
16/03/2010 | 1,190.00p | 1,220.00p | 1,179.50p | 1,205.00p | 2594 |
15/03/2010 | 1,200.00p | 1,200.00p | 1,175.00p | 1,175.00p | 334 |
12/03/2010 | 1,200.00p | 1,200.00p | 1,146.00p | 1,170.00p | 2473 |
11/03/2010 | 1,160.00p | 1,165.00p | 1,142.14p | 1,155.00p | 1859 |
10/03/2010 | 1,195.00p | 1,200.00p | 1,170.00p | 1,170.00p | 2688 |
09/03/2010 | 1,200.00p | 1,207.50p | 1,185.00p | 1,185.00p | 3040 |
08/03/2010 | 1,155.00p | 1,196.00p | 1,155.00p | 1,160.00p | 1459 |
05/03/2010 | 1,153.00p | 1,155.00p | 1,153.00p | 1,155.00p | 0 |
04/03/2010 | 1,110.00p | 1,153.00p | 1,110.00p | 1,153.00p | 0 |
03/03/2010 | 1,150.00p | 1,190.25p | 1,110.00p | 1,110.00p | 1079 |
02/03/2010 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
01/03/2010 | 1,144.00p | 1,150.00p | 1,144.00p | 1,150.00p | 0 |
26/02/2010 | 1,150.00p | 1,150.00p | 1,144.00p | 1,144.00p | 1000 |
25/02/2010 | 1,134.00p | 1,175.00p | 1,134.00p | 1,135.00p | 20146 |
24/02/2010 | 1,140.00p | 1,140.00p | 1,125.00p | 1,125.00p | 0 |
23/02/2010 | 1,150.00p | 1,150.00p | 1,110.00p | 1,140.00p | 2100 |
22/02/2010 | 1,127.00p | 1,130.00p | 1,110.00p | 1,130.00p | 1000 |
*Close Price adjusted for both dividends and splits