Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2012 | 26,250.00p | 26,250.00p | 25,812.50p | 26,250.00p | 6 |
14/06/2012 | 26,250.00p | 26,562.50p | 26,250.00p | 26,250.00p | 0 |
13/06/2012 | 26,250.00p | 26,562.50p | 26,250.00p | 26,250.00p | 18 |
12/06/2012 | 26,250.00p | 26,562.50p | 25,625.00p | 26,250.00p | 0 |
11/06/2012 | 26,562.50p | 26,562.50p | 25,625.00p | 26,250.00p | 45 |
08/06/2012 | 25,625.00p | 26,875.00p | 25,625.00p | 26,562.50p | 0 |
07/06/2012 | 26,562.50p | 26,750.00p | 26,562.50p | 26,562.50p | 44 |
06/06/2012 | 26,562.50p | 26,562.50p | 26,250.00p | 26,562.50p | 160 |
01/06/2012 | 26,562.50p | 26,875.00p | 26,250.00p | 26,562.50p | 152 |
31/05/2012 | 25,625.00p | 26,562.50p | 25,625.00p | 26,562.50p | 38 |
30/05/2012 | 25,312.50p | 26,250.00p | 24,375.00p | 25,625.00p | 0 |
29/05/2012 | 25,937.50p | 26,250.00p | 24,375.00p | 25,312.50p | 3419 |
28/05/2012 | 25,937.50p | 26,187.50p | 25,750.00p | 25,937.50p | 120 |
25/05/2012 | 25,937.50p | 25,937.50p | 25,718.75p | 25,937.50p | 10 |
24/05/2012 | 25,625.00p | 25,937.50p | 25,000.00p | 25,937.50p | 19 |
23/05/2012 | 26,875.00p | 27,812.50p | 25,937.50p | 25,937.50p | 185 |
22/05/2012 | 26,250.00p | 27,312.50p | 25,625.00p | 26,875.00p | 196 |
21/05/2012 | 22,812.50p | 26,875.00p | 22,812.50p | 26,250.00p | 430 |
18/05/2012 | 23,125.00p | 23,281.25p | 21,250.00p | 22,812.50p | 254 |
17/05/2012 | 24,062.50p | 24,062.50p | 22,872.13p | 23,125.00p | 71 |
16/05/2012 | 25,625.00p | 25,625.00p | 23,750.00p | 24,062.50p | 119 |
15/05/2012 | 26,562.50p | 26,562.50p | 25,000.00p | 25,937.50p | 175 |
14/05/2012 | 24,687.50p | 26,968.75p | 24,687.50p | 25,937.50p | 458 |
11/05/2012 | 24,375.00p | 24,937.50p | 23,937.50p | 24,687.50p | 74 |
10/05/2012 | 22,812.50p | 25,000.00p | 22,812.50p | 24,375.00p | 529 |
09/05/2012 | 20,937.50p | 23,125.00p | 20,000.00p | 22,812.50p | 929 |
08/05/2012 | 20,000.00p | 20,000.00p | 19,531.25p | 20,000.00p | 0 |
04/05/2012 | 20,000.00p | 20,000.00p | 19,531.25p | 20,000.00p | 32 |
03/05/2012 | 20,000.00p | 20,625.00p | 19,687.50p | 20,000.00p | 0 |
02/05/2012 | 20,000.00p | 20,625.00p | 19,687.50p | 20,000.00p | 0 |
01/05/2012 | 20,000.00p | 20,625.00p | 19,687.50p | 20,000.00p | 0 |
30/04/2012 | 19,687.50p | 20,625.00p | 19,687.50p | 20,000.00p | 0 |
27/04/2012 | 20,000.00p | 20,625.00p | 20,000.00p | 20,000.00p | 101 |
26/04/2012 | 20,000.00p | 20,000.00p | 20,000.00p | 20,000.00p | 38 |
25/04/2012 | 20,000.00p | 20,000.00p | 18,750.00p | 20,000.00p | 176 |
24/04/2012 | 20,312.50p | 21,081.25p | 19,375.00p | 20,312.50p | 0 |
23/04/2012 | 20,312.50p | 21,081.25p | 19,375.00p | 20,312.50p | 74 |
20/04/2012 | 20,312.50p | 20,312.50p | 19,375.00p | 20,312.50p | 2 |
19/04/2012 | 20,312.50p | 20,312.50p | 19,375.00p | 20,312.50p | 32 |
18/04/2012 | 20,000.00p | 20,312.50p | 20,000.00p | 20,312.50p | 0 |
17/04/2012 | 20,000.00p | 20,312.50p | 20,000.00p | 20,000.00p | 32 |
16/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
13/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
12/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
11/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
10/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
05/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
04/04/2012 | 20,312.50p | 20,312.50p | 19,375.00p | 20,000.00p | 116 |
03/04/2012 | 20,937.50p | 20,937.50p | 19,687.50p | 20,312.50p | 80 |
02/04/2012 | 20,937.50p | 20,937.50p | 20,000.00p | 20,937.50p | 0 |
30/03/2012 | 20,937.50p | 20,937.50p | 20,000.00p | 20,937.50p | 0 |
29/03/2012 | 20,937.50p | 20,937.50p | 20,000.00p | 20,937.50p | 22 |
28/03/2012 | 20,937.50p | 20,937.50p | 20,000.00p | 20,937.50p | 0 |
27/03/2012 | 20,937.50p | 20,937.50p | 20,000.00p | 20,937.50p | 11 |
26/03/2012 | 21,250.00p | 21,250.00p | 20,000.00p | 20,937.50p | 106 |
23/03/2012 | 20,625.00p | 21,250.00p | 20,625.00p | 21,250.00p | 56 |
22/03/2012 | 21,250.00p | 21,562.50p | 20,625.00p | 21,250.00p | 0 |
21/03/2012 | 20,625.00p | 21,562.50p | 20,625.00p | 21,250.00p | 0 |
20/03/2012 | 21,250.00p | 21,562.50p | 21,250.00p | 21,250.00p | 6 |
19/03/2012 | 21,250.00p | 21,250.00p | 20,625.00p | 21,250.00p | 14 |
16/03/2012 | 21,250.00p | 21,250.00p | 19,382.50p | 21,250.00p | 24 |
15/03/2012 | 21,250.00p | 21,250.00p | 20,750.00p | 21,250.00p | 20 |
14/03/2012 | 21,250.00p | 21,250.00p | 20,750.00p | 21,250.00p | 7 |
13/03/2012 | 21,250.00p | 21,250.00p | 20,750.00p | 21,250.00p | 0 |
12/03/2012 | 21,250.00p | 21,250.00p | 20,750.00p | 21,250.00p | 0 |
09/03/2012 | 21,250.00p | 21,250.00p | 20,750.00p | 21,250.00p | 3 |
08/03/2012 | 21,250.00p | 21,562.50p | 21,250.00p | 21,250.00p | 0 |
07/03/2012 | 21,250.00p | 21,562.50p | 21,250.00p | 21,250.00p | 0 |
06/03/2012 | 21,250.00p | 21,562.50p | 21,250.00p | 21,250.00p | 0 |
05/03/2012 | 21,250.00p | 21,562.50p | 21,250.00p | 21,250.00p | 0 |
02/03/2012 | 21,250.00p | 21,562.50p | 21,250.00p | 21,250.00p | 2 |
01/03/2012 | 21,250.00p | 21,250.00p | 20,625.00p | 21,250.00p | 19 |
29/02/2012 | 21,250.00p | 21,250.00p | 20,750.00p | 21,250.00p | 16 |
28/02/2012 | 21,250.00p | 21,250.00p | 20,625.00p | 21,250.00p | 0 |
27/02/2012 | 20,625.00p | 21,250.00p | 20,625.00p | 21,250.00p | 136 |
24/02/2012 | 19,375.00p | 20,625.00p | 18,750.00p | 20,625.00p | 477 |
23/02/2012 | 18,125.00p | 19,375.00p | 17,562.50p | 19,375.00p | 49 |
22/02/2012 | 16,875.00p | 18,491.87p | 16,875.00p | 18,125.00p | 787 |
21/02/2012 | 15,937.50p | 17,128.00p | 15,937.50p | 16,875.00p | 40 |
20/02/2012 | 15,937.50p | 15,937.50p | 15,000.00p | 15,937.50p | 248 |
17/02/2012 | 15,625.00p | 15,937.50p | 15,000.00p | 15,937.50p | 2 |
16/02/2012 | 15,937.50p | 16,656.25p | 15,000.00p | 15,937.50p | 0 |
15/02/2012 | 16,562.50p | 16,656.25p | 15,000.00p | 15,937.50p | 52 |
14/02/2012 | 16,562.50p | 16,562.50p | 15,625.00p | 16,562.50p | 4 |
13/02/2012 | 16,562.50p | 16,656.25p | 15,625.00p | 16,562.50p | 63 |
10/02/2012 | 16,875.00p | 16,875.00p | 15,625.00p | 16,562.50p | 33 |
09/02/2012 | 16,875.00p | 16,875.00p | 15,625.00p | 16,875.00p | 0 |
08/02/2012 | 16,875.00p | 16,875.00p | 15,625.00p | 16,875.00p | 0 |
07/02/2012 | 16,875.00p | 16,875.00p | 15,625.00p | 16,875.00p | 0 |
06/02/2012 | 16,875.00p | 16,875.00p | 15,625.00p | 16,875.00p | 9 |
03/02/2012 | 16,875.00p | 17,187.50p | 16,875.00p | 16,875.00p | 0 |
02/02/2012 | 17,187.50p | 17,187.50p | 16,875.00p | 16,875.00p | 10 |
01/02/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 28 |
31/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 0 |
30/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 9 |
27/01/2012 | 17,187.50p | 17,375.00p | 17,187.50p | 17,187.50p | 0 |
26/01/2012 | 16,875.00p | 17,500.00p | 16,625.00p | 17,187.50p | 28 |
25/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 0 |
24/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 0 |
23/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 0 |
20/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 0 |
19/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 0 |
18/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 0 |
17/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 8 |
16/01/2012 | 17,500.00p | 17,500.00p | 16,875.00p | 17,187.50p | 19 |
13/01/2012 | 17,500.00p | 17,500.00p | 16,875.06p | 17,500.00p | 1 |
12/01/2012 | 17,812.50p | 17,812.50p | 15,625.00p | 17,500.00p | 23 |
11/01/2012 | 18,750.00p | 18,750.00p | 17,500.00p | 17,812.50p | 16 |
10/01/2012 | 18,750.00p | 18,750.00p | 17,500.00p | 18,750.00p | 0 |
09/01/2012 | 18,750.00p | 18,750.00p | 17,500.00p | 18,750.00p | 0 |
06/01/2012 | 18,750.00p | 18,750.00p | 17,500.00p | 18,750.00p | 2 |
05/01/2012 | 18,750.00p | 18,750.00p | 17,500.00p | 18,750.00p | 64 |
04/01/2012 | 18,750.00p | 18,750.00p | 17,500.00p | 18,750.00p | 0 |
03/01/2012 | 18,750.00p | 18,750.00p | 17,500.00p | 18,750.00p | 0 |
30/12/2011 | 18,750.00p | 18,750.00p | 16,875.00p | 18,750.00p | 0 |
29/12/2011 | 18,750.00p | 18,750.00p | 16,875.00p | 18,750.00p | 0 |
28/12/2011 | 18,750.00p | 18,750.00p | 16,875.00p | 18,750.00p | 0 |
23/12/2011 | 18,750.00p | 18,750.00p | 16,875.00p | 18,750.00p | 0 |
22/12/2011 | 18,750.00p | 18,750.00p | 16,875.00p | 18,750.00p | 44 |
21/12/2011 | 19,062.50p | 19,062.50p | 15,625.00p | 18,750.00p | 119 |
20/12/2011 | 19,062.50p | 19,062.50p | 19,062.50p | 19,062.50p | 8 |
19/12/2011 | 19,062.50p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
16/12/2011 | 19,062.50p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
15/12/2011 | 19,062.50p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
14/12/2011 | 19,062.50p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
13/12/2011 | 19,062.50p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
12/12/2011 | 19,375.00p | 19,375.00p | 18,125.00p | 19,062.50p | 27 |
09/12/2011 | 18,750.00p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
08/12/2011 | 18,750.00p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
07/12/2011 | 19,062.50p | 19,062.50p | 18,125.00p | 19,062.50p | 0 |
06/12/2011 | 19,062.50p | 19,062.50p | 18,125.00p | 19,062.50p | 0 |
05/12/2011 | 19,062.50p | 19,062.50p | 18,125.00p | 19,062.50p | 0 |
02/12/2011 | 19,062.50p | 19,062.50p | 18,125.00p | 19,062.50p | 0 |
01/12/2011 | 19,062.50p | 19,062.50p | 18,125.00p | 19,062.50p | 0 |
30/11/2011 | 19,062.50p | 19,062.50p | 18,125.00p | 19,062.50p | 10 |
29/11/2011 | 19,062.50p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
28/11/2011 | 19,062.50p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
25/11/2011 | 19,375.00p | 19,375.00p | 18,125.00p | 19,062.50p | 9 |
24/11/2011 | 19,375.00p | 19,687.50p | 18,125.00p | 19,375.00p | 0 |
23/11/2011 | 19,687.50p | 19,687.50p | 18,125.00p | 19,375.00p | 24 |
22/11/2011 | 19,687.50p | 19,687.50p | 18,750.00p | 19,687.50p | 27 |
21/11/2011 | 19,687.50p | 19,687.50p | 18,843.75p | 19,687.50p | 0 |
18/11/2011 | 19,687.50p | 19,687.50p | 18,843.75p | 19,687.50p | 0 |
17/11/2011 | 19,687.50p | 19,687.50p | 18,843.75p | 19,687.50p | 10 |
16/11/2011 | 20,312.50p | 20,312.50p | 19,375.00p | 19,687.50p | 98 |
15/11/2011 | 20,312.50p | 20,312.50p | 20,250.00p | 20,312.50p | 2 |
14/11/2011 | 20,312.50p | 20,312.50p | 19,716.25p | 20,312.50p | 69 |
11/11/2011 | 19,687.50p | 20,468.75p | 19,687.50p | 20,312.50p | 173 |
10/11/2011 | 19,687.50p | 19,687.50p | 18,750.00p | 19,687.50p | 0 |
09/11/2011 | 19,687.50p | 19,687.50p | 18,750.00p | 19,687.50p | 0 |
08/11/2011 | 19,687.50p | 19,687.50p | 18,750.00p | 19,687.50p | 40 |
07/11/2011 | 19,687.50p | 19,687.50p | 18,125.00p | 19,687.50p | 41 |
04/11/2011 | 19,687.50p | 19,687.50p | 19,593.75p | 19,687.50p | 2 |
03/11/2011 | 19,375.00p | 19,687.50p | 19,312.50p | 19,687.50p | 5 |
02/11/2011 | 19,375.00p | 19,375.00p | 18,125.00p | 19,375.00p | 107 |
01/11/2011 | 19,375.00p | 19,375.00p | 18,875.00p | 19,375.00p | 0 |
31/10/2011 | 19,375.00p | 19,375.00p | 18,875.00p | 19,375.00p | 0 |
28/10/2011 | 19,375.00p | 19,375.00p | 18,875.00p | 19,375.00p | 5 |
27/10/2011 | 19,375.00p | 19,687.50p | 18,937.50p | 19,375.00p | 0 |
26/10/2011 | 19,375.00p | 19,687.50p | 18,937.50p | 19,375.00p | 0 |
25/10/2011 | 19,687.50p | 19,687.50p | 18,937.50p | 19,375.00p | 49 |
24/10/2011 | 19,687.50p | 19,687.50p | 18,750.00p | 19,687.50p | 64 |
21/10/2011 | 19,687.50p | 19,687.50p | 17,500.00p | 19,687.50p | 1154 |
20/10/2011 | 19,687.50p | 19,687.50p | 18,750.00p | 19,687.50p | 80 |
19/10/2011 | 17,812.50p | 20,312.50p | 16,875.00p | 19,687.50p | 46 |
18/10/2011 | 17,812.50p | 18,093.75p | 17,437.50p | 17,812.50p | 11 |
17/10/2011 | 17,500.00p | 17,812.50p | 17,500.00p | 17,812.50p | 1 |
14/10/2011 | 17,812.50p | 17,812.50p | 17,437.50p | 17,812.50p | 0 |
13/10/2011 | 17,812.50p | 17,812.50p | 17,437.50p | 17,812.50p | 5 |
12/10/2011 | 17,812.50p | 17,812.50p | 17,595.63p | 17,812.50p | 0 |
11/10/2011 | 17,812.50p | 17,812.50p | 17,595.63p | 17,812.50p | 0 |
10/10/2011 | 17,812.50p | 17,812.50p | 17,595.63p | 17,812.50p | 0 |
07/10/2011 | 17,812.50p | 17,812.50p | 17,595.63p | 17,812.50p | 2 |
06/10/2011 | 17,812.50p | 17,812.50p | 17,493.75p | 17,812.50p | 0 |
05/10/2011 | 17,812.50p | 17,812.50p | 17,493.75p | 17,812.50p | 0 |
04/10/2011 | 17,812.50p | 17,812.50p | 17,493.75p | 17,812.50p | 0 |
03/10/2011 | 17,500.00p | 17,812.50p | 17,493.75p | 17,812.50p | 3 |
30/09/2011 | 17,500.00p | 18,125.00p | 16,250.00p | 18,125.00p | 3699 |
29/09/2011 | 17,500.00p | 17,812.50p | 17,500.00p | 17,500.00p | 0 |
28/09/2011 | 17,500.00p | 17,812.50p | 17,500.00p | 17,500.00p | 0 |
27/09/2011 | 17,500.00p | 17,812.50p | 17,500.00p | 17,500.00p | 0 |
26/09/2011 | 17,500.00p | 17,812.50p | 17,500.00p | 17,500.00p | 0 |
23/09/2011 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
22/09/2011 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
21/09/2011 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
20/09/2011 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
19/09/2011 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
16/09/2011 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
15/09/2011 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
14/09/2011 | 17,812.50p | 17,812.50p | 16,875.00p | 17,812.50p | 16 |
13/09/2011 | 17,812.50p | 17,812.50p | 16,875.00p | 17,812.50p | 16 |
12/09/2011 | 17,812.50p | 17,812.50p | 16,875.00p | 17,812.50p | 16 |
09/09/2011 | 17,812.50p | 17,812.50p | 17,625.00p | 17,812.50p | 0 |
08/09/2011 | 17,812.50p | 17,812.50p | 17,343.75p | 17,812.50p | 0 |
07/09/2011 | 17,812.50p | 17,812.50p | 17,343.75p | 17,812.50p | 3 |
06/09/2011 | 17,812.50p | 17,812.50p | 17,500.00p | 17,812.50p | 240 |
05/09/2011 | 17,812.50p | 17,812.50p | 17,156.25p | 17,812.50p | 0 |
02/09/2011 | 17,812.50p | 17,812.50p | 17,156.25p | 17,812.50p | 0 |
01/09/2011 | 17,812.50p | 17,812.50p | 17,156.25p | 17,812.50p | 64 |
31/08/2011 | 17,500.00p | 18,125.00p | 17,500.00p | 17,812.50p | 0 |
*Close Price adjusted for both dividends and splits