Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/04/2013 | 29,687.50p | 29,687.50p | 29,687.50p | 29,687.50p | 1 |
12/04/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 44 |
11/04/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 54 |
10/04/2013 | 29,687.50p | 29,687.50p | 28,750.00p | 29,687.50p | 132 |
09/04/2013 | 27,812.50p | 27,812.50p | 27,500.00p | 27,812.50p | 0 |
08/04/2013 | 27,812.50p | 27,812.50p | 27,500.00p | 27,812.50p | 0 |
05/04/2013 | 27,812.50p | 27,812.50p | 27,500.00p | 27,812.50p | 0 |
04/04/2013 | 27,812.50p | 27,812.50p | 27,500.00p | 27,812.50p | 18 |
03/04/2013 | 27,812.50p | 27,812.50p | 27,187.50p | 27,812.50p | 37 |
02/04/2013 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
28/03/2013 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 12 |
27/03/2013 | 27,656.25p | 27,812.50p | 27,500.00p | 27,812.50p | 28 |
26/03/2013 | 27,656.25p | 27,656.25p | 27,500.00p | 27,656.25p | 80 |
25/03/2013 | 26,562.50p | 27,656.25p | 26,562.50p | 27,656.25p | 46 |
22/03/2013 | 27,500.00p | 27,812.50p | 27,500.00p | 27,812.50p | 160 |
21/03/2013 | 27,500.00p | 27,500.00p | 25,625.00p | 27,500.00p | 0 |
20/03/2013 | 26,875.00p | 27,500.00p | 25,625.00p | 27,500.00p | 46 |
19/03/2013 | 26,875.00p | 26,875.00p | 26,250.00p | 26,875.00p | 40 |
18/03/2013 | 26,562.50p | 27,187.50p | 26,562.50p | 26,875.00p | 1 |
15/03/2013 | 26,562.50p | 27,500.00p | 26,562.50p | 26,875.00p | 1 |
14/03/2013 | 25,937.50p | 26,875.00p | 25,000.00p | 26,875.00p | 370 |
13/03/2013 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 160 |
12/03/2013 | 25,000.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
11/03/2013 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 2 |
08/03/2013 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 8 |
07/03/2013 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
06/03/2013 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
05/03/2013 | 25,312.50p | 25,625.00p | 25,000.00p | 25,625.00p | 40 |
04/03/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 11 |
01/03/2013 | 25,312.50p | 25,406.25p | 25,312.50p | 25,312.50p | 0 |
28/02/2013 | 25,312.50p | 25,406.25p | 25,312.50p | 25,312.50p | 4 |
27/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
26/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
25/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
22/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
21/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
20/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
19/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
18/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
15/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
14/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
13/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
12/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
11/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 85 |
08/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
07/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
06/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 160 |
05/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 4 |
04/02/2013 | 25,312.50p | 25,312.50p | 25,312.50p | 25,312.50p | 12 |
01/02/2013 | 25,312.50p | 25,312.50p | 25,312.50p | 25,312.50p | 2 |
31/01/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 46 |
30/01/2013 | 25,000.00p | 25,312.50p | 25,000.00p | 25,312.50p | 80 |
29/01/2013 | 25,000.00p | 25,000.00p | 24,218.75p | 25,000.00p | 640 |
28/01/2013 | 23,750.00p | 25,000.00p | 23,750.00p | 25,000.00p | 160 |
25/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
24/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
23/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
22/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
21/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 14 |
18/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
17/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
16/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
15/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
14/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 16 |
11/01/2013 | 24,375.00p | 24,375.00p | 23,750.00p | 23,750.00p | 16 |
10/01/2013 | 24,375.00p | 24,375.00p | 22,812.50p | 24,375.00p | 49 |
09/01/2013 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 2 |
08/01/2013 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
07/01/2013 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 11 |
04/01/2013 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
03/01/2013 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
02/01/2013 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 5 |
31/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 7 |
28/12/2012 | 23,750.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
27/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
24/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
21/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 5 |
20/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
19/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
18/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
17/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
14/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
13/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
12/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 3 |
11/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 40 |
10/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
07/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
06/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
05/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
04/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 13 |
03/12/2012 | 24,375.00p | 24,687.50p | 23,585.87p | 24,375.00p | 0 |
30/11/2012 | 24,375.00p | 24,687.50p | 23,585.87p | 24,375.00p | 0 |
29/11/2012 | 24,375.00p | 24,687.50p | 23,585.87p | 24,375.00p | 0 |
28/11/2012 | 24,375.00p | 24,687.50p | 23,585.87p | 24,375.00p | 0 |
27/11/2012 | 24,687.50p | 24,687.50p | 23,585.87p | 24,375.00p | 58 |
26/11/2012 | 24,687.50p | 25,000.00p | 24,375.00p | 24,687.50p | 0 |
23/11/2012 | 24,687.50p | 25,000.00p | 24,375.00p | 24,687.50p | 0 |
22/11/2012 | 24,687.50p | 25,000.00p | 24,375.00p | 24,687.50p | 0 |
21/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 24,687.50p | 2 |
20/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
19/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 29 |
16/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
15/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
14/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
13/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
12/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 81 |
09/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
08/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 14 |
07/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 4 |
06/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 3 |
05/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 11 |
02/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
01/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
31/10/2012 | 24,687.50p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
30/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 24,687.50p | 0 |
29/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 32 |
26/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 5 |
25/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 4 |
24/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 68 |
23/10/2012 | 25,000.00p | 25,000.00p | 23,125.00p | 25,000.00p | 0 |
22/10/2012 | 24,375.00p | 25,000.00p | 23,125.00p | 25,000.00p | 2 |
19/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
18/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
17/10/2012 | 24,375.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
16/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
15/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
12/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
11/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 161 |
10/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
09/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 19 |
08/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
05/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
04/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 8 |
03/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 2 |
02/10/2012 | 25,000.00p | 25,000.00p | 24,687.50p | 25,000.00p | 16 |
01/10/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,000.00p | 0 |
28/09/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,000.00p | 0 |
27/09/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,000.00p | 0 |
26/09/2012 | 25,156.25p | 25,625.00p | 25,000.00p | 25,000.00p | 0 |
25/09/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,156.25p | 5 |
24/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
21/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
20/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
19/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
18/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 24 |
17/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 8 |
14/09/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,000.00p | 379 |
13/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 13 |
12/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 160 |
11/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 16 |
10/09/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 24 |
07/09/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 1 |
06/09/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 0 |
05/09/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 0 |
04/09/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 0 |
03/09/2012 | 24,687.50p | 25,000.00p | 24,562.50p | 25,000.00p | 40 |
31/08/2012 | 24,375.00p | 25,312.50p | 24,375.00p | 24,687.50p | 0 |
30/08/2012 | 24,687.50p | 24,687.50p | 24,375.00p | 24,687.50p | 0 |
29/08/2012 | 24,375.00p | 24,687.50p | 24,375.00p | 24,687.50p | 7 |
28/08/2012 | 24,375.00p | 24,687.50p | 24,375.00p | 24,687.50p | 0 |
24/08/2012 | 24,687.50p | 24,687.50p | 24,375.00p | 24,687.50p | 42 |
23/08/2012 | 24,687.50p | 24,687.50p | 23,437.50p | 24,687.50p | 80 |
22/08/2012 | 24,375.00p | 25,625.00p | 24,375.00p | 24,687.50p | 0 |
21/08/2012 | 24,687.50p | 24,687.50p | 24,375.00p | 24,687.50p | 25 |
20/08/2012 | 25,000.00p | 25,000.00p | 24,437.50p | 24,687.50p | 32 |
17/08/2012 | 25,000.00p | 25,312.50p | 24,437.50p | 25,000.00p | 0 |
16/08/2012 | 25,000.00p | 25,000.00p | 24,437.50p | 25,000.00p | 1 |
15/08/2012 | 25,000.00p | 25,125.00p | 25,000.00p | 25,000.00p | 0 |
14/08/2012 | 25,000.00p | 25,125.00p | 25,000.00p | 25,000.00p | 26 |
13/08/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 1 |
10/08/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 6 |
09/08/2012 | 25,000.00p | 25,312.50p | 24,375.00p | 25,000.00p | 0 |
08/08/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 2 |
07/08/2012 | 25,000.00p | 25,156.25p | 24,375.00p | 25,000.00p | 0 |
06/08/2012 | 25,000.00p | 25,156.25p | 24,375.00p | 25,000.00p | 0 |
03/08/2012 | 25,000.00p | 25,156.25p | 24,375.00p | 25,000.00p | 96 |
02/08/2012 | 25,312.50p | 25,625.00p | 25,000.00p | 25,000.00p | 0 |
01/08/2012 | 25,312.50p | 25,625.00p | 25,000.00p | 25,625.00p | 16 |
31/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 4 |
30/07/2012 | 25,625.00p | 25,625.00p | 24,843.75p | 25,625.00p | 0 |
27/07/2012 | 25,625.00p | 25,625.00p | 24,843.75p | 25,625.00p | 42 |
26/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
25/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
24/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
23/07/2012 | 25,312.50p | 25,625.00p | 25,000.00p | 25,625.00p | 14 |
20/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 102 |
19/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 8 |
18/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 20 |
17/07/2012 | 25,625.00p | 25,812.50p | 25,625.00p | 25,625.00p | 13 |
16/07/2012 | 25,625.00p | 25,625.00p | 25,187.50p | 25,625.00p | 2 |
13/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
12/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
11/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 16 |
10/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 24 |
09/07/2012 | 25,625.00p | 25,625.00p | 25,234.38p | 25,625.00p | 1 |
06/07/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,625.00p | 56 |
05/07/2012 | 25,000.00p | 25,093.75p | 25,000.00p | 25,000.00p | 160 |
04/07/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 24 |
03/07/2012 | 26,250.00p | 26,250.00p | 24,375.00p | 25,000.00p | 121 |
02/07/2012 | 26,250.00p | 26,437.50p | 25,812.50p | 26,250.00p | 5 |
*Close Price adjusted for both dividends and splits