Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2010 | 4,050.00p | 4,095.00p | 4,000.00p | 4,050.00p | 26 |
01/12/2010 | 4,050.00p | 4,050.00p | 4,000.00p | 4,050.00p | 0 |
30/11/2010 | 4,050.00p | 4,100.00p | 3,900.00p | 4,050.00p | 350 |
29/11/2010 | 4,050.00p | 4,050.00p | 4,050.00p | 4,050.00p | 0 |
26/11/2010 | 4,050.00p | 4,050.00p | 4,050.00p | 4,050.00p | 1780 |
25/11/2010 | 4,050.00p | 4,050.00p | 3,975.00p | 4,050.00p | 500 |
24/11/2010 | 3,975.00p | 3,975.00p | 3,860.00p | 3,975.00p | 10 |
23/11/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,975.00p | 0 |
22/11/2010 | 3,975.00p | 4,050.00p | 3,975.00p | 3,975.00p | 0 |
19/11/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,975.00p | 0 |
18/11/2010 | 3,950.00p | 3,975.00p | 3,900.00p | 3,975.00p | 0 |
17/11/2010 | 3,950.00p | 3,950.00p | 3,900.00p | 3,950.00p | 0 |
16/11/2010 | 3,950.00p | 3,950.00p | 3,900.00p | 3,950.00p | 0 |
15/11/2010 | 3,950.00p | 3,950.00p | 3,900.00p | 3,950.00p | 0 |
12/11/2010 | 3,950.00p | 3,950.00p | 3,900.00p | 3,950.00p | 0 |
11/11/2010 | 3,950.00p | 3,950.00p | 3,900.00p | 3,950.00p | 0 |
10/11/2010 | 3,950.00p | 3,950.00p | 3,900.00p | 3,950.00p | 0 |
09/11/2010 | 3,950.00p | 3,950.00p | 3,900.00p | 3,950.00p | 0 |
08/11/2010 | 3,950.00p | 3,950.00p | 3,900.00p | 3,950.00p | 0 |
05/11/2010 | 4,000.00p | 4,000.00p | 3,900.00p | 3,950.00p | 0 |
04/11/2010 | 4,000.00p | 4,000.00p | 3,800.00p | 4,000.00p | 150 |
03/11/2010 | 4,050.00p | 4,050.00p | 3,900.00p | 4,000.00p | 210 |
02/11/2010 | 4,150.00p | 4,195.00p | 3,900.00p | 4,050.00p | 199 |
01/11/2010 | 4,150.00p | 4,150.00p | 4,100.00p | 4,150.00p | 0 |
29/10/2010 | 4,150.00p | 4,150.00p | 4,100.00p | 4,150.00p | 0 |
28/10/2010 | 4,150.00p | 4,150.00p | 4,100.00p | 4,150.00p | 0 |
27/10/2010 | 4,150.00p | 4,150.00p | 4,100.00p | 4,150.00p | 0 |
26/10/2010 | 4,150.00p | 4,150.00p | 4,100.00p | 4,150.00p | 0 |
25/10/2010 | 4,150.00p | 4,150.00p | 4,100.00p | 4,150.00p | 0 |
22/10/2010 | 4,150.00p | 4,150.00p | 4,100.00p | 4,150.00p | 0 |
21/10/2010 | 4,150.00p | 4,150.00p | 4,100.00p | 4,150.00p | 0 |
20/10/2010 | 4,150.00p | 4,150.00p | 4,036.00p | 4,150.00p | 1100 |
19/10/2010 | 4,150.00p | 4,150.00p | 4,075.00p | 4,150.00p | 145 |
18/10/2010 | 4,150.00p | 4,150.00p | 4,075.00p | 4,150.00p | 100 |
15/10/2010 | 4,150.00p | 4,150.00p | 4,100.00p | 4,150.00p | 467 |
14/10/2010 | 4,150.00p | 4,297.00p | 4,100.00p | 4,150.00p | 300 |
13/10/2010 | 4,175.00p | 4,300.00p | 4,100.00p | 4,150.00p | 631 |
12/10/2010 | 4,175.00p | 4,175.00p | 4,150.00p | 4,175.00p | 0 |
11/10/2010 | 4,175.00p | 4,175.00p | 4,105.00p | 4,175.00p | 15 |
08/10/2010 | 4,175.00p | 4,175.00p | 4,150.00p | 4,175.00p | 0 |
07/10/2010 | 4,175.00p | 4,175.00p | 4,150.00p | 4,175.00p | 0 |
06/10/2010 | 4,100.00p | 4,200.00p | 4,100.00p | 4,175.00p | 500 |
05/10/2010 | 4,100.00p | 4,150.00p | 4,050.00p | 4,100.00p | 125 |
04/10/2010 | 4,100.00p | 4,217.00p | 4,013.00p | 4,100.00p | 1025 |
01/10/2010 | 4,100.00p | 4,150.00p | 3,998.00p | 4,100.00p | 126 |
30/09/2010 | 4,100.00p | 4,150.00p | 4,100.00p | 4,100.00p | 0 |
29/09/2010 | 4,100.00p | 4,150.00p | 3,998.00p | 4,100.00p | 27 |
28/09/2010 | 4,100.00p | 4,150.00p | 4,100.00p | 4,100.00p | 0 |
27/09/2010 | 4,100.00p | 4,150.00p | 3,995.00p | 4,100.00p | 60 |
24/09/2010 | 4,100.00p | 4,150.00p | 3,995.00p | 4,100.00p | 150 |
23/09/2010 | 4,100.00p | 4,250.00p | 4,000.00p | 4,100.00p | 650 |
22/09/2010 | 4,100.00p | 4,150.00p | 4,100.00p | 4,100.00p | 0 |
21/09/2010 | 4,100.00p | 4,150.00p | 4,100.00p | 4,100.00p | 0 |
20/09/2010 | 4,125.00p | 4,150.00p | 3,950.00p | 4,100.00p | 250 |
17/09/2010 | 4,125.00p | 4,200.00p | 4,000.00p | 4,125.00p | 300 |
16/09/2010 | 4,075.00p | 4,200.00p | 4,075.00p | 4,125.00p | 60 |
15/09/2010 | 4,075.00p | 4,110.00p | 4,075.00p | 4,075.00p | 15 |
14/09/2010 | 4,075.00p | 4,100.00p | 3,917.50p | 4,075.00p | 250 |
13/09/2010 | 4,050.00p | 4,100.00p | 4,050.00p | 4,075.00p | 0 |
10/09/2010 | 4,075.00p | 4,100.00p | 3,800.00p | 4,050.00p | 1750 |
09/09/2010 | 4,025.00p | 4,075.00p | 4,000.00p | 4,075.00p | 100 |
08/09/2010 | 3,975.00p | 4,050.00p | 3,975.00p | 4,025.00p | 493 |
07/09/2010 | 3,975.00p | 3,975.00p | 3,950.00p | 3,975.00p | 0 |
06/09/2010 | 3,925.00p | 3,975.00p | 3,925.00p | 3,975.00p | 0 |
03/09/2010 | 3,875.00p | 3,950.00p | 3,875.00p | 3,925.00p | 0 |
02/09/2010 | 3,875.00p | 3,950.00p | 3,750.00p | 3,875.00p | 158 |
01/09/2010 | 3,875.00p | 3,950.00p | 3,775.00p | 3,875.00p | 50 |
31/08/2010 | 3,875.00p | 3,950.00p | 3,875.00p | 3,875.00p | 0 |
27/08/2010 | 3,875.00p | 3,950.00p | 3,875.00p | 3,875.00p | 0 |
26/08/2010 | 3,875.00p | 3,950.00p | 3,850.00p | 3,875.00p | 0 |
25/08/2010 | 4,000.00p | 4,000.00p | 3,750.00p | 3,875.00p | 150 |
24/08/2010 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
23/08/2010 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
20/08/2010 | 4,000.00p | 4,000.00p | 3,810.00p | 4,000.00p | 110 |
19/08/2010 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
18/08/2010 | 3,950.00p | 4,120.00p | 3,950.00p | 4,000.00p | 50 |
17/08/2010 | 3,950.00p | 4,000.00p | 3,950.00p | 3,950.00p | 0 |
16/08/2010 | 4,050.00p | 4,140.00p | 3,800.00p | 3,900.00p | 1025 |
13/08/2010 | 4,100.00p | 4,100.00p | 4,000.00p | 4,050.00p | 350 |
12/08/2010 | 4,150.00p | 4,200.00p | 4,100.00p | 4,100.00p | 0 |
11/08/2010 | 4,000.00p | 4,200.00p | 4,000.00p | 4,150.00p | 0 |
10/08/2010 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
09/08/2010 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
06/08/2010 | 4,000.00p | 4,150.00p | 4,000.00p | 4,000.00p | 100 |
05/08/2010 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
04/08/2010 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
03/08/2010 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
02/08/2010 | 4,000.00p | 4,100.00p | 4,000.00p | 4,000.00p | 10 |
30/07/2010 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
29/07/2010 | 4,000.00p | 4,000.00p | 3,900.00p | 4,000.00p | 212 |
28/07/2010 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
27/07/2010 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
26/07/2010 | 3,950.00p | 4,100.00p | 3,950.00p | 3,950.00p | 100 |
23/07/2010 | 3,950.00p | 4,000.00p | 3,800.00p | 3,950.00p | 161 |
22/07/2010 | 3,950.00p | 4,000.00p | 3,950.00p | 3,950.00p | 0 |
21/07/2010 | 4,050.00p | 4,050.00p | 3,800.00p | 3,950.00p | 1680 |
20/07/2010 | 4,050.00p | 4,200.00p | 4,050.00p | 4,050.00p | 0 |
19/07/2010 | 4,050.00p | 4,200.00p | 3,900.00p | 4,050.00p | 790 |
16/07/2010 | 3,900.00p | 4,200.00p | 3,900.00p | 4,050.00p | 365 |
15/07/2010 | 4,050.00p | 4,200.00p | 4,050.00p | 4,050.00p | 0 |
14/07/2010 | 4,050.00p | 4,200.00p | 4,050.00p | 4,050.00p | 72 |
13/07/2010 | 4,125.00p | 4,300.00p | 4,125.00p | 4,125.00p | 240 |
12/07/2010 | 4,125.00p | 4,300.00p | 4,125.00p | 4,125.00p | 0 |
09/07/2010 | 4,125.00p | 4,300.00p | 4,125.00p | 4,125.00p | 280 |
08/07/2010 | 4,125.00p | 4,300.00p | 4,100.00p | 4,125.00p | 100 |
07/07/2010 | 4,125.00p | 4,300.00p | 4,125.00p | 4,125.00p | 113 |
06/07/2010 | 4,125.00p | 4,300.00p | 4,125.00p | 4,125.00p | 0 |
05/07/2010 | 4,100.00p | 4,300.00p | 4,100.00p | 4,125.00p | 702 |
02/07/2010 | 4,100.00p | 4,250.00p | 4,100.00p | 4,100.00p | 11 |
01/07/2010 | 4,150.00p | 4,250.00p | 4,075.00p | 4,100.00p | 1100 |
30/06/2010 | 4,150.00p | 4,300.00p | 4,150.00p | 4,150.00p | 66 |
29/06/2010 | 4,150.00p | 4,300.00p | 4,150.00p | 4,150.00p | 0 |
28/06/2010 | 4,150.00p | 4,300.00p | 4,100.00p | 4,150.00p | 100 |
25/06/2010 | 4,150.00p | 4,300.00p | 4,150.00p | 4,150.00p | 5 |
24/06/2010 | 3,750.00p | 4,300.00p | 3,750.00p | 4,150.00p | 1060 |
23/06/2010 | 3,750.00p | 3,900.00p | 3,750.00p | 3,750.00p | 580 |
22/06/2010 | 3,750.00p | 3,885.00p | 3,600.00p | 3,750.00p | 1310 |
21/06/2010 | 3,650.00p | 3,800.00p | 3,650.00p | 3,750.00p | 250 |
18/06/2010 | 3,650.00p | 3,700.00p | 3,650.00p | 3,650.00p | 210 |
17/06/2010 | 3,650.00p | 3,700.00p | 3,650.00p | 3,650.00p | 0 |
16/06/2010 | 3,650.00p | 3,700.00p | 3,500.00p | 3,650.00p | 78 |
15/06/2010 | 3,650.00p | 3,700.00p | 3,650.00p | 3,650.00p | 400 |
14/06/2010 | 3,700.00p | 3,700.00p | 3,650.00p | 3,650.00p | 0 |
11/06/2010 | 3,700.00p | 3,700.00p | 3,700.00p | 3,700.00p | 0 |
10/06/2010 | 3,750.00p | 3,795.00p | 3,600.00p | 3,700.00p | 200 |
09/06/2010 | 3,850.00p | 3,850.00p | 3,700.00p | 3,750.00p | 100 |
08/06/2010 | 3,950.00p | 3,950.00p | 3,725.00p | 3,850.00p | 150 |
07/06/2010 | 3,950.00p | 4,000.00p | 3,950.00p | 3,950.00p | 0 |
04/06/2010 | 3,950.00p | 4,000.00p | 3,950.00p | 3,950.00p | 0 |
03/06/2010 | 4,075.00p | 4,075.00p | 3,725.00p | 3,950.00p | 1806 |
02/06/2010 | 4,075.00p | 4,100.00p | 3,900.00p | 4,075.00p | 119 |
01/06/2010 | 4,075.00p | 4,100.00p | 4,075.00p | 4,075.00p | 0 |
28/05/2010 | 4,075.00p | 4,100.00p | 4,075.00p | 4,075.00p | 0 |
27/05/2010 | 4,075.00p | 4,100.00p | 4,075.00p | 4,075.00p | 0 |
26/05/2010 | 4,075.00p | 4,100.00p | 4,075.00p | 4,075.00p | 510 |
25/05/2010 | 4,175.00p | 4,175.00p | 4,000.00p | 4,075.00p | 80 |
24/05/2010 | 4,175.00p | 4,200.00p | 4,000.00p | 4,175.00p | 55 |
21/05/2010 | 4,175.00p | 4,175.00p | 4,175.00p | 4,175.00p | 0 |
20/05/2010 | 4,175.00p | 4,200.00p | 4,000.00p | 4,175.00p | 137 |
19/05/2010 | 4,175.00p | 4,175.00p | 4,000.00p | 4,175.00p | 382 |
18/05/2010 | 4,175.00p | 4,200.00p | 4,175.00p | 4,175.00p | 0 |
17/05/2010 | 4,175.00p | 4,200.00p | 4,175.00p | 4,175.00p | 0 |
14/05/2010 | 4,175.00p | 4,200.00p | 4,175.00p | 4,175.00p | 0 |
13/05/2010 | 4,175.00p | 4,200.00p | 4,175.00p | 4,175.00p | 0 |
12/05/2010 | 4,175.00p | 4,200.00p | 4,000.00p | 4,175.00p | 200 |
11/05/2010 | 4,175.00p | 4,175.00p | 4,175.00p | 4,175.00p | 0 |
10/05/2010 | 4,225.00p | 4,225.00p | 4,100.00p | 4,175.00p | 100 |
07/05/2010 | 4,225.00p | 4,225.00p | 4,225.00p | 4,225.00p | 0 |
06/05/2010 | 4,250.00p | 4,300.00p | 4,250.00p | 4,250.00p | 0 |
05/05/2010 | 4,300.00p | 4,300.00p | 4,250.00p | 4,250.00p | 0 |
04/05/2010 | 4,300.00p | 4,400.00p | 4,200.00p | 4,300.00p | 450 |
30/04/2010 | 4,300.00p | 4,400.00p | 4,200.00p | 4,300.00p | 100 |
29/04/2010 | 4,300.00p | 4,400.00p | 4,200.00p | 4,300.00p | 100 |
28/04/2010 | 4,300.00p | 4,400.00p | 4,200.00p | 4,300.00p | 750 |
27/04/2010 | 4,300.00p | 4,400.00p | 4,300.00p | 4,300.00p | 0 |
26/04/2010 | 4,300.00p | 4,400.00p | 4,300.00p | 4,300.00p | 0 |
23/04/2010 | 4,300.00p | 4,400.00p | 4,300.00p | 4,300.00p | 0 |
22/04/2010 | 4,300.00p | 4,400.00p | 4,300.00p | 4,300.00p | 0 |
21/04/2010 | 4,300.00p | 4,400.00p | 4,206.12p | 4,300.00p | 300 |
20/04/2010 | 4,300.00p | 4,400.00p | 4,300.00p | 4,300.00p | 0 |
19/04/2010 | 4,300.00p | 4,400.00p | 4,300.00p | 4,300.00p | 0 |
16/04/2010 | 4,275.00p | 4,400.00p | 4,275.00p | 4,300.00p | 0 |
15/04/2010 | 4,325.00p | 4,400.00p | 4,225.00p | 4,275.00p | 0 |
14/04/2010 | 4,325.00p | 4,450.00p | 4,250.00p | 4,325.00p | 250 |
13/04/2010 | 4,325.00p | 4,450.00p | 4,270.00p | 4,325.00p | 587 |
12/04/2010 | 4,325.00p | 4,450.00p | 4,325.00p | 4,325.00p | 0 |
09/04/2010 | 4,325.00p | 4,450.00p | 4,325.00p | 4,325.00p | 0 |
08/04/2010 | 4,325.00p | 4,450.00p | 4,325.00p | 4,325.00p | 0 |
07/04/2010 | 4,325.00p | 4,450.00p | 4,325.00p | 4,325.00p | 0 |
06/04/2010 | 4,375.00p | 4,450.00p | 4,250.00p | 4,375.00p | 90 |
01/04/2010 | 4,375.00p | 4,450.00p | 4,375.00p | 4,375.00p | 0 |
31/03/2010 | 4,375.00p | 4,450.00p | 4,375.00p | 4,375.00p | 0 |
30/03/2010 | 4,375.00p | 4,450.00p | 4,250.00p | 4,375.00p | 2854 |
29/03/2010 | 4,375.00p | 4,450.00p | 4,250.00p | 4,375.00p | 1561 |
26/03/2010 | 4,375.00p | 4,450.00p | 4,250.00p | 4,375.00p | 345 |
25/03/2010 | 4,375.00p | 4,450.00p | 4,250.00p | 4,375.00p | 628 |
24/03/2010 | 4,375.00p | 4,450.00p | 4,250.00p | 4,375.00p | 110 |
23/03/2010 | 4,375.00p | 4,450.00p | 4,250.00p | 4,375.00p | 100 |
22/03/2010 | 4,375.00p | 4,450.00p | 4,250.00p | 4,375.00p | 250 |
19/03/2010 | 4,375.00p | 4,450.00p | 4,375.00p | 4,375.00p | 0 |
18/03/2010 | 4,375.00p | 4,450.00p | 4,375.00p | 4,375.00p | 0 |
17/03/2010 | 4,375.00p | 4,450.00p | 4,375.00p | 4,375.00p | 0 |
16/03/2010 | 4,375.00p | 4,450.00p | 4,375.00p | 4,375.00p | 0 |
15/03/2010 | 4,375.00p | 4,450.00p | 4,375.00p | 4,375.00p | 0 |
12/03/2010 | 4,375.00p | 4,450.00p | 4,375.00p | 4,375.00p | 0 |
11/03/2010 | 4,375.00p | 4,450.00p | 4,350.00p | 4,375.00p | 350 |
10/03/2010 | 4,375.00p | 4,450.00p | 4,375.00p | 4,375.00p | 0 |
09/03/2010 | 4,375.00p | 4,450.00p | 4,250.00p | 4,375.00p | 184 |
08/03/2010 | 4,375.00p | 4,450.00p | 4,375.00p | 4,375.00p | 0 |
05/03/2010 | 4,425.00p | 4,450.00p | 4,375.00p | 4,375.00p | 0 |
04/03/2010 | 4,425.00p | 4,450.00p | 4,285.00p | 4,425.00p | 290 |
03/03/2010 | 4,425.00p | 4,450.00p | 4,425.00p | 4,425.00p | 0 |
02/03/2010 | 4,275.00p | 4,497.50p | 4,275.00p | 4,425.00p | 200 |
01/03/2010 | 4,275.00p | 4,350.00p | 4,162.50p | 4,275.00p | 65 |
26/02/2010 | 4,275.00p | 4,350.00p | 4,162.50p | 4,275.00p | 134 |
25/02/2010 | 4,300.00p | 4,350.00p | 4,162.50p | 4,275.00p | 100 |
24/02/2010 | 4,325.00p | 4,350.00p | 4,180.00p | 4,300.00p | 200 |
23/02/2010 | 4,325.00p | 4,400.00p | 4,153.50p | 4,350.00p | 200 |
22/02/2010 | 4,325.00p | 4,350.00p | 4,325.00p | 4,325.00p | 0 |
19/02/2010 | 4,325.00p | 4,350.00p | 4,153.50p | 4,325.00p | 200 |
*Close Price adjusted for both dividends and splits