Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2013 | 900.00p | 920.00p | 856.00p | 856.00p | 5384 |
22/04/2013 | 918.00p | 950.00p | 918.00p | 920.00p | 6947 |
19/04/2013 | 920.00p | 920.00p | 875.00p | 900.00p | 6738 |
18/04/2013 | 930.00p | 990.00p | 918.00p | 918.00p | 10896 |
17/04/2013 | 885.00p | 902.50p | 880.00p | 902.50p | 28839 |
16/04/2013 | 908.50p | 908.50p | 901.00p | 908.50p | 923000 |
15/04/2013 | 887.00p | 901.00p | 887.00p | 901.00p | 223 |
12/04/2013 | 900.00p | 920.00p | 900.00p | 920.00p | 3899 |
11/04/2013 | 890.00p | 900.00p | 882.00p | 885.00p | 42883 |
10/04/2013 | 905.00p | 910.00p | 905.00p | 905.00p | 5953 |
09/04/2013 | 900.00p | 925.00p | 900.00p | 925.00p | 2069 |
08/04/2013 | 890.00p | 925.00p | 885.00p | 925.00p | 234293 |
05/04/2013 | 832.50p | 905.00p | 832.50p | 905.00p | 6770 |
04/04/2013 | 825.00p | 853.00p | 810.00p | 853.00p | 7106 |
03/04/2013 | 915.00p | 938.50p | 810.00p | 810.00p | 12305 |
02/04/2013 | 915.00p | 940.00p | 915.00p | 920.00p | 2670 |
28/03/2013 | 895.00p | 900.00p | 845.00p | 900.00p | 1203 |
27/03/2013 | 880.00p | 884.00p | 850.00p | 875.00p | 4965 |
26/03/2013 | 895.00p | 900.00p | 825.00p | 900.00p | 21104 |
25/03/2013 | 890.00p | 900.00p | 885.00p | 900.00p | 3539561 |
22/03/2013 | 900.00p | 910.00p | 825.00p | 910.00p | 7886 |
21/03/2013 | 910.00p | 945.00p | 900.00p | 925.00p | 3874 |
20/03/2013 | 910.00p | 945.00p | 900.00p | 945.00p | 600011 |
19/03/2013 | 910.00p | 945.00p | 910.00p | 945.00p | 886 |
18/03/2013 | 910.00p | 945.00p | 910.00p | 945.00p | 11 |
15/03/2013 | 910.00p | 945.00p | 910.00p | 942.50p | 211 |
14/03/2013 | 980.00p | 980.00p | 910.00p | 945.00p | 561 |
13/03/2013 | 910.00p | 945.00p | 910.00p | 945.00p | 1761 |
12/03/2013 | 920.00p | 945.00p | 910.00p | 945.00p | 2011 |
11/03/2013 | 960.00p | 960.00p | 930.00p | 945.00p | 153 |
08/03/2013 | 920.00p | 955.00p | 920.00p | 955.00p | 14 |
07/03/2013 | 990.00p | 990.00p | 920.00p | 955.00p | 545 |
06/03/2013 | 920.00p | 971.00p | 920.00p | 955.00p | 474 |
05/03/2013 | 962.50p | 962.50p | 920.00p | 955.00p | 138 |
04/03/2013 | 920.00p | 945.00p | 920.00p | 945.00p | 14 |
01/03/2013 | 960.00p | 960.00p | 955.00p | 955.00p | 910 |
28/02/2013 | 979.50p | 990.00p | 955.00p | 955.00p | 2418 |
27/02/2013 | 980.00p | 980.00p | 950.00p | 955.00p | 0 |
26/02/2013 | 980.00p | 980.00p | 950.00p | 955.00p | 104 |
25/02/2013 | 920.00p | 950.00p | 920.00p | 950.00p | 872 |
22/02/2013 | 920.00p | 950.00p | 920.00p | 950.00p | 919 |
21/02/2013 | 920.00p | 950.00p | 920.00p | 950.00p | 1188 |
20/02/2013 | 920.00p | 950.00p | 920.00p | 950.00p | 0 |
19/02/2013 | 920.00p | 950.00p | 920.00p | 950.00p | 0 |
18/02/2013 | 920.00p | 950.00p | 920.00p | 950.00p | 105 |
15/02/2013 | 920.00p | 950.00p | 920.00p | 950.00p | 80 |
14/02/2013 | 930.00p | 957.50p | 923.00p | 950.00p | 0 |
13/02/2013 | 930.00p | 957.50p | 923.00p | 942.50p | 2711 |
12/02/2013 | 925.00p | 963.25p | 925.00p | 957.50p | 0 |
11/02/2013 | 925.00p | 963.25p | 925.00p | 947.50p | 250 |
08/02/2013 | 925.00p | 937.50p | 925.00p | 937.50p | 138 |
07/02/2013 | 925.00p | 935.00p | 925.00p | 935.00p | 164 |
06/02/2013 | 925.00p | 947.50p | 925.00p | 947.50p | 90 |
05/02/2013 | 925.00p | 955.00p | 925.00p | 955.00p | 258 |
04/02/2013 | 950.00p | 955.00p | 925.00p | 955.00p | 2582 |
01/02/2013 | 970.00p | 985.00p | 970.00p | 975.00p | 955 |
31/01/2013 | 925.00p | 975.00p | 925.00p | 955.00p | 0 |
30/01/2013 | 925.00p | 975.00p | 925.00p | 950.00p | 25 |
29/01/2013 | 935.00p | 977.73p | 935.00p | 975.00p | 34576 |
28/01/2013 | 950.00p | 975.00p | 920.50p | 925.00p | 1588 |
25/01/2013 | 975.00p | 975.00p | 955.00p | 975.00p | 0 |
24/01/2013 | 975.00p | 975.00p | 955.00p | 975.00p | 84 |
23/01/2013 | 950.00p | 955.00p | 950.00p | 955.00p | 2210 |
22/01/2013 | 970.00p | 990.00p | 970.00p | 975.00p | 0 |
21/01/2013 | 970.00p | 990.00p | 970.00p | 990.00p | 2931 |
18/01/2013 | 1,000.00p | 1,000.00p | 980.00p | 980.00p | 0 |
17/01/2013 | 1,000.00p | 1,000.00p | 995.20p | 1,000.00p | 2466 |
16/01/2013 | 962.00p | 1,017.09p | 962.00p | 981.00p | 1351 |
15/01/2013 | 975.00p | 975.00p | 960.00p | 975.00p | 0 |
14/01/2013 | 975.00p | 975.00p | 960.00p | 960.00p | 619 |
11/01/2013 | 975.00p | 987.50p | 975.00p | 987.50p | 1901 |
10/01/2013 | 978.15p | 987.50p | 978.15p | 987.50p | 70 |
09/01/2013 | 1,000.00p | 1,010.00p | 975.00p | 1,010.00p | 2890 |
08/01/2013 | 1,000.00p | 1,026.25p | 1,000.00p | 1,015.00p | 0 |
07/01/2013 | 1,000.00p | 1,026.25p | 1,000.00p | 1,015.00p | 10417 |
04/01/2013 | 985.00p | 1,012.50p | 985.00p | 1,012.50p | 650 |
03/01/2013 | 990.00p | 1,012.50p | 985.00p | 1,012.50p | 2516 |
02/01/2013 | 1,000.00p | 1,030.00p | 985.00p | 1,020.00p | 0 |
31/12/2012 | 1,000.00p | 1,030.00p | 985.00p | 1,030.00p | 0 |
28/12/2012 | 1,000.00p | 1,020.00p | 985.00p | 1,020.00p | 0 |
27/12/2012 | 1,000.00p | 1,011.80p | 985.00p | 1,007.50p | 3213 |
24/12/2012 | 1,033.75p | 1,037.50p | 1,033.75p | 1,037.50p | 1 |
21/12/2012 | 1,025.00p | 1,059.00p | 1,000.00p | 1,059.00p | 1761 |
20/12/2012 | 1,031.75p | 1,050.00p | 1,031.75p | 1,050.00p | 0 |
19/12/2012 | 1,031.75p | 1,032.50p | 1,031.75p | 1,032.50p | 300 |
18/12/2012 | 1,025.00p | 1,060.00p | 1,025.00p | 1,052.50p | 2084 |
17/12/2012 | 1,025.00p | 1,063.00p | 1,025.00p | 1,063.00p | 0 |
14/12/2012 | 1,025.00p | 1,037.50p | 1,025.00p | 1,037.50p | 300 |
13/12/2012 | 1,025.00p | 1,050.00p | 1,025.00p | 1,050.00p | 1942 |
12/12/2012 | 1,040.00p | 1,062.50p | 1,025.00p | 1,062.50p | 0 |
11/12/2012 | 1,040.00p | 1,045.00p | 1,025.00p | 1,037.50p | 12650 |
10/12/2012 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 10344 |
07/12/2012 | 1,112.50p | 1,112.50p | 1,092.50p | 1,092.50p | 98 |
06/12/2012 | 1,110.00p | 1,112.00p | 1,080.00p | 1,092.50p | 8503567 |
05/12/2012 | 1,110.00p | 1,110.00p | 1,095.00p | 1,095.00p | 1000 |
04/12/2012 | 1,060.00p | 1,085.00p | 1,060.00p | 1,085.00p | 2000 |
03/12/2012 | 1,063.00p | 1,085.00p | 1,063.00p | 1,085.00p | 0 |
30/11/2012 | 1,063.00p | 1,085.00p | 1,063.00p | 1,085.00p | 0 |
29/11/2012 | 1,063.00p | 1,085.00p | 1,063.00p | 1,085.00p | 471 |
28/11/2012 | 1,110.00p | 1,110.00p | 1,085.00p | 1,085.00p | 0 |
27/11/2012 | 1,110.00p | 1,110.00p | 1,085.00p | 1,085.00p | 0 |
26/11/2012 | 1,110.00p | 1,110.00p | 1,085.00p | 1,085.00p | 749 |
23/11/2012 | 1,100.00p | 1,100.00p | 1,055.50p | 1,085.00p | 2702 |
22/11/2012 | 1,104.50p | 1,104.50p | 1,080.00p | 1,080.00p | 2043 |
21/11/2012 | 1,080.00p | 1,105.00p | 1,055.00p | 1,080.00p | 400 |
20/11/2012 | 1,065.00p | 1,080.00p | 1,065.00p | 1,080.00p | 39016 |
19/11/2012 | 1,075.00p | 1,075.00p | 1,050.00p | 1,060.00p | 17894 |
16/11/2012 | 1,055.00p | 1,055.00p | 1,047.50p | 1,055.00p | 525 |
15/11/2012 | 1,055.00p | 1,055.00p | 1,055.00p | 1,055.00p | 150 |
14/11/2012 | 1,055.00p | 1,072.00p | 1,027.50p | 1,050.00p | 0 |
13/11/2012 | 1,055.00p | 1,072.00p | 1,027.50p | 1,050.00p | 6885 |
12/11/2012 | 1,050.00p | 1,050.00p | 1,025.00p | 1,030.00p | 200157 |
09/11/2012 | 990.00p | 1,035.00p | 990.00p | 1,025.00p | 30080 |
08/11/2012 | 975.00p | 1,005.00p | 950.00p | 985.00p | 4231354 |
07/11/2012 | 985.50p | 997.00p | 977.50p | 985.00p | 15078 |
06/11/2012 | 1,010.00p | 1,015.00p | 962.50p | 985.00p | 4631 |
05/11/2012 | 962.50p | 1,010.00p | 962.50p | 985.00p | 3656 |
02/11/2012 | 970.00p | 1,000.00p | 960.00p | 985.00p | 0 |
01/11/2012 | 970.00p | 1,000.00p | 960.00p | 985.00p | 0 |
31/10/2012 | 970.00p | 1,000.00p | 960.00p | 985.00p | 3020 |
30/10/2012 | 994.00p | 994.00p | 970.00p | 985.00p | 613 |
29/10/2012 | 970.00p | 985.00p | 970.00p | 985.00p | 0 |
26/10/2012 | 970.00p | 985.00p | 970.00p | 985.00p | 2392 |
25/10/2012 | 970.00p | 985.00p | 970.00p | 985.00p | 1145 |
24/10/2012 | 980.00p | 985.00p | 970.00p | 985.00p | 5000 |
23/10/2012 | 982.50p | 990.00p | 982.50p | 990.00p | 500 |
22/10/2012 | 995.00p | 995.00p | 982.50p | 995.00p | 0 |
19/10/2012 | 995.00p | 995.00p | 982.50p | 995.00p | 0 |
18/10/2012 | 995.00p | 995.00p | 982.50p | 995.00p | 0 |
17/10/2012 | 995.00p | 995.00p | 982.50p | 995.00p | 221 |
16/10/2012 | 1,000.00p | 1,000.00p | 995.00p | 995.00p | 8 |
15/10/2012 | 1,004.00p | 1,004.00p | 980.00p | 995.00p | 0 |
12/10/2012 | 1,004.00p | 1,004.00p | 980.00p | 995.00p | 5520 |
11/10/2012 | 980.00p | 1,007.50p | 980.00p | 995.00p | 0 |
10/10/2012 | 980.00p | 1,007.50p | 980.00p | 995.00p | 0 |
09/10/2012 | 980.00p | 1,007.50p | 980.00p | 995.00p | 0 |
08/10/2012 | 980.00p | 1,007.50p | 980.00p | 995.00p | 0 |
05/10/2012 | 980.00p | 1,007.50p | 980.00p | 995.00p | 217 |
04/10/2012 | 982.50p | 1,007.50p | 982.50p | 995.00p | 0 |
03/10/2012 | 982.50p | 1,007.50p | 982.50p | 995.00p | 0 |
02/10/2012 | 982.50p | 1,007.50p | 982.50p | 995.00p | 0 |
01/10/2012 | 982.50p | 1,007.50p | 982.50p | 995.00p | 221 |
28/09/2012 | 980.00p | 990.00p | 980.00p | 990.00p | 3769 |
27/09/2012 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 105 |
26/09/2012 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 25000 |
25/09/2012 | 1,029.50p | 1,029.50p | 1,000.30p | 1,001.00p | 2975 |
24/09/2012 | 980.50p | 1,005.00p | 980.50p | 1,005.00p | 1800 |
21/09/2012 | 980.00p | 1,005.00p | 980.00p | 1,005.00p | 0 |
20/09/2012 | 980.00p | 1,005.00p | 980.00p | 1,005.00p | 0 |
19/09/2012 | 980.00p | 1,005.00p | 980.00p | 1,005.00p | 0 |
18/09/2012 | 980.00p | 1,005.00p | 980.00p | 1,005.00p | 6 |
17/09/2012 | 980.00p | 1,005.00p | 980.00p | 1,005.00p | 0 |
14/09/2012 | 980.00p | 1,005.00p | 980.00p | 1,005.00p | 471 |
13/09/2012 | 1,030.00p | 1,030.00p | 980.00p | 1,005.00p | 331 |
12/09/2012 | 1,020.00p | 1,020.00p | 1,005.00p | 1,005.00p | 1175 |
11/09/2012 | 981.00p | 1,005.00p | 981.00p | 1,005.00p | 0 |
10/09/2012 | 981.00p | 1,005.00p | 981.00p | 1,005.00p | 350 |
07/09/2012 | 978.13p | 1,005.00p | 978.13p | 1,005.00p | 1081 |
06/09/2012 | 1,026.00p | 1,030.00p | 1,005.00p | 1,005.00p | 0 |
05/09/2012 | 1,026.00p | 1,030.00p | 1,005.00p | 1,005.00p | 20000 |
04/09/2012 | 980.00p | 1,027.50p | 979.71p | 1,005.00p | 0 |
03/09/2012 | 980.00p | 1,027.50p | 979.71p | 1,005.00p | 2736 |
31/08/2012 | 981.00p | 1,005.00p | 981.00p | 1,005.00p | 175 |
30/08/2012 | 982.50p | 1,005.00p | 982.50p | 1,005.00p | 434 |
29/08/2012 | 980.00p | 1,030.00p | 980.00p | 1,005.00p | 1332 |
28/08/2012 | 982.50p | 1,005.00p | 982.50p | 1,005.00p | 2340 |
24/08/2012 | 1,022.50p | 1,022.50p | 981.25p | 1,010.00p | 0 |
23/08/2012 | 1,022.50p | 1,022.50p | 981.25p | 1,002.50p | 1040 |
22/08/2012 | 995.00p | 1,042.50p | 988.33p | 1,000.00p | 2691 |
21/08/2012 | 1,042.50p | 1,042.50p | 1,020.00p | 1,020.00p | 216 |
20/08/2012 | 1,045.00p | 1,045.00p | 1,005.00p | 1,020.00p | 0 |
17/08/2012 | 1,045.00p | 1,045.00p | 1,005.00p | 1,020.00p | 0 |
16/08/2012 | 1,045.00p | 1,045.00p | 1,005.00p | 1,005.00p | 3103 |
15/08/2012 | 995.00p | 1,020.00p | 995.00p | 1,020.00p | 3964 |
14/08/2012 | 1,009.00p | 1,009.00p | 1,006.00p | 1,006.00p | 1400 |
13/08/2012 | 1,006.00p | 1,046.15p | 1,005.00p | 1,005.00p | 6018 |
10/08/2012 | 1,000.00p | 1,022.50p | 1,000.00p | 1,020.00p | 0 |
09/08/2012 | 1,000.00p | 1,022.50p | 1,000.00p | 1,022.50p | 0 |
08/08/2012 | 1,000.00p | 1,022.50p | 1,000.00p | 1,022.50p | 100 |
07/08/2012 | 1,000.00p | 1,020.00p | 1,000.00p | 1,020.00p | 83 |
06/08/2012 | 1,000.60p | 1,020.00p | 1,000.60p | 1,020.00p | 0 |
03/08/2012 | 1,000.60p | 1,007.00p | 1,000.60p | 1,007.00p | 170 |
02/08/2012 | 990.00p | 1,014.00p | 990.00p | 1,012.50p | 1600 |
01/08/2012 | 1,010.00p | 1,016.25p | 1,010.00p | 1,016.25p | 122 |
31/07/2012 | 1,005.00p | 1,017.50p | 1,005.00p | 1,017.50p | 300 |
30/07/2012 | 995.00p | 1,000.00p | 990.00p | 1,000.00p | 2646 |
27/07/2012 | 1,000.00p | 1,002.50p | 996.00p | 1,002.50p | 510 |
26/07/2012 | 995.00p | 1,000.00p | 975.00p | 997.50p | 19435 |
25/07/2012 | 1,000.00p | 1,000.00p | 995.00p | 995.00p | 60000 |
24/07/2012 | 970.00p | 990.00p | 970.00p | 990.00p | 200 |
23/07/2012 | 960.00p | 995.00p | 960.00p | 995.00p | 8212 |
20/07/2012 | 970.00p | 1,000.00p | 970.00p | 982.50p | 38700 |
19/07/2012 | 1,000.00p | 1,015.00p | 987.50p | 987.50p | 20000 |
18/07/2012 | 962.50p | 1,005.00p | 962.50p | 980.00p | 5200 |
17/07/2012 | 965.00p | 970.00p | 965.00p | 970.00p | 1348 |
16/07/2012 | 1,000.00p | 1,020.00p | 985.00p | 985.00p | 0 |
13/07/2012 | 1,000.00p | 1,020.00p | 985.00p | 985.00p | 30009 |
12/07/2012 | 1,015.00p | 1,020.00p | 997.50p | 997.50p | 41503 |
11/07/2012 | 1,000.00p | 1,000.00p | 966.00p | 985.00p | 5222 |
10/07/2012 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 27802 |
*Close Price adjusted for both dividends and splits