Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2013 | 9,700.00p | 10,875.00p | 9,700.00p | 9,750.00p | 14579 |
16/04/2013 | 9,800.00p | 10,850.00p | 9,700.00p | 10,850.00p | 4186 |
15/04/2013 | 9,800.00p | 10,850.00p | 9,710.00p | 9,900.00p | 17716 |
12/04/2013 | 9,900.00p | 9,900.00p | 9,870.00p | 9,890.00p | 36 |
11/04/2013 | 9,875.00p | 9,900.00p | 9,775.00p | 9,850.00p | 326 |
10/04/2013 | 9,950.00p | 10,000.00p | 9,820.00p | 9,900.00p | 14032 |
09/04/2013 | 9,950.00p | 10,950.00p | 9,850.00p | 10,850.00p | 421 |
08/04/2013 | 9,955.00p | 10,850.00p | 9,800.00p | 10,850.00p | 35896 |
05/04/2013 | 10,000.00p | 10,000.00p | 9,850.00p | 10,000.00p | 9987 |
04/04/2013 | 10,010.00p | 10,975.00p | 10,000.00p | 10,050.00p | 28181 |
03/04/2013 | 10,150.00p | 10,975.00p | 9,995.00p | 10,050.00p | 21565 |
02/04/2013 | 10,180.00p | 10,260.00p | 9,950.00p | 10,200.00p | 9618 |
28/03/2013 | 9,900.00p | 11,000.00p | 9,890.00p | 10,000.00p | 1321 |
27/03/2013 | 10,000.00p | 10,000.00p | 9,900.00p | 9,900.00p | 5606 |
26/03/2013 | 10,010.00p | 10,750.00p | 9,800.00p | 10,090.00p | 3410 |
25/03/2013 | 10,100.00p | 10,240.00p | 10,010.00p | 10,240.00p | 546 |
22/03/2013 | 10,110.00p | 10,250.00p | 10,000.00p | 10,125.00p | 3049 |
21/03/2013 | 10,620.00p | 10,620.00p | 10,120.00p | 10,165.00p | 573 |
20/03/2013 | 10,250.00p | 10,250.00p | 10,110.00p | 10,175.00p | 1198 |
19/03/2013 | 10,400.00p | 11,125.00p | 10,190.00p | 10,300.00p | 4070 |
18/03/2013 | 10,750.00p | 11,125.00p | 10,400.00p | 10,400.00p | 340 |
15/03/2013 | 10,480.00p | 11,175.00p | 10,400.00p | 11,125.00p | 5375 |
14/03/2013 | 10,320.00p | 11,230.00p | 10,320.00p | 11,000.00p | 5277 |
13/03/2013 | 10,740.00p | 11,250.00p | 10,500.00p | 11,000.00p | 7234 |
12/03/2013 | 10,600.00p | 11,300.00p | 10,600.00p | 11,250.00p | 39942 |
11/03/2013 | 10,680.00p | 11,250.00p | 10,625.00p | 11,250.00p | 394 |
08/03/2013 | 10,600.00p | 10,750.00p | 10,600.00p | 10,625.00p | 128 |
07/03/2013 | 10,520.00p | 11,250.00p | 10,500.00p | 10,690.00p | 1611 |
06/03/2013 | 10,700.00p | 11,250.00p | 10,510.00p | 10,600.00p | 4105 |
05/03/2013 | 10,800.00p | 11,300.00p | 10,600.00p | 10,800.00p | 649 |
04/03/2013 | 10,800.00p | 11,300.00p | 10,610.00p | 10,800.00p | 1084 |
01/03/2013 | 10,800.00p | 11,300.00p | 10,770.00p | 10,790.00p | 8138 |
28/02/2013 | 10,850.00p | 10,900.00p | 10,720.00p | 10,900.00p | 1870 |
27/02/2013 | 10,900.00p | 11,000.00p | 10,780.00p | 10,800.00p | 3767 |
26/02/2013 | 10,900.00p | 10,900.00p | 10,600.00p | 10,850.00p | 2979 |
25/02/2013 | 11,000.00p | 11,050.00p | 10,900.00p | 10,950.00p | 2053 |
22/02/2013 | 11,000.00p | 11,000.00p | 10,755.00p | 10,850.00p | 1104 |
21/02/2013 | 10,900.00p | 11,000.00p | 10,850.00p | 11,000.00p | 7134 |
20/02/2013 | 11,000.00p | 11,400.00p | 10,800.00p | 11,000.00p | 10714 |
19/02/2013 | 10,690.00p | 11,300.00p | 10,600.00p | 10,600.00p | 10768 |
18/02/2013 | 10,550.00p | 10,800.00p | 10,480.00p | 10,650.00p | 29535 |
15/02/2013 | 10,700.00p | 10,700.00p | 10,000.00p | 10,450.00p | 10351 |
14/02/2013 | 10,750.00p | 11,015.00p | 10,700.00p | 10,700.00p | 23686 |
13/02/2013 | 10,750.00p | 11,300.00p | 10,700.00p | 11,000.00p | 33447 |
12/02/2013 | 10,700.00p | 11,170.00p | 10,520.00p | 11,000.00p | 9009 |
11/02/2013 | 10,310.00p | 11,000.00p | 10,310.00p | 10,600.00p | 52937 |
08/02/2013 | 10,280.00p | 11,000.00p | 10,220.00p | 10,280.00p | 1387 |
07/02/2013 | 10,250.00p | 10,750.00p | 10,240.00p | 10,240.00p | 1752 |
06/02/2013 | 10,200.00p | 10,750.00p | 10,170.00p | 10,280.00p | 926 |
05/02/2013 | 10,000.00p | 10,285.00p | 10,000.00p | 10,220.00p | 20654 |
04/02/2013 | 10,190.00p | 10,190.00p | 10,150.00p | 10,190.00p | 100 |
01/02/2013 | 10,100.00p | 10,900.00p | 10,000.00p | 10,000.00p | 15442 |
31/01/2013 | 9,995.00p | 10,675.00p | 9,900.00p | 10,675.00p | 17425 |
30/01/2013 | 9,660.00p | 10,650.00p | 9,660.00p | 9,995.00p | 13876 |
29/01/2013 | 9,900.00p | 10,000.00p | 9,747.50p | 9,950.00p | 10447 |
28/01/2013 | 9,950.00p | 9,955.00p | 9,510.00p | 9,510.00p | 1540 |
25/01/2013 | 9,950.00p | 9,950.00p | 9,900.00p | 9,900.00p | 2930 |
24/01/2013 | 10,000.00p | 10,000.00p | 9,895.00p | 9,900.00p | 2335 |
23/01/2013 | 12,000.00p | 12,000.00p | 9,900.00p | 9,900.00p | 492 |
22/01/2013 | 9,900.00p | 9,900.00p | 9,895.00p | 9,900.00p | 450 |
21/01/2013 | 9,850.00p | 9,945.00p | 9,740.00p | 9,945.00p | 1643 |
18/01/2013 | 9,975.00p | 10,755.00p | 9,755.00p | 10,750.00p | 836 |
17/01/2013 | 9,850.00p | 10,000.00p | 9,850.00p | 10,000.00p | 3218 |
16/01/2013 | 9,900.00p | 9,900.00p | 9,850.00p | 9,850.00p | 13 |
15/01/2013 | 9,900.00p | 9,900.00p | 9,900.00p | 9,900.00p | 9 |
14/01/2013 | 10,700.00p | 10,700.00p | 9,750.00p | 9,875.00p | 3036 |
11/01/2013 | 10,000.00p | 10,000.00p | 9,950.00p | 9,950.00p | 1703 |
10/01/2013 | 10,000.00p | 10,050.00p | 10,000.00p | 10,000.00p | 12770 |
09/01/2013 | 10,190.00p | 11,000.00p | 10,140.00p | 10,150.00p | 1356 |
08/01/2013 | 10,250.00p | 11,000.00p | 10,100.00p | 10,190.00p | 500 |
07/01/2013 | 10,500.00p | 11,000.00p | 10,100.00p | 10,100.00p | 1164 |
04/01/2013 | 10,300.00p | 10,400.00p | 10,010.00p | 10,400.00p | 2081 |
03/01/2013 | 10,500.00p | 10,600.00p | 10,310.00p | 10,600.00p | 632 |
02/01/2013 | 10,750.00p | 10,750.00p | 10,375.00p | 10,700.00p | 92 |
31/12/2012 | 10,200.00p | 10,800.00p | 10,200.00p | 10,700.00p | 1180 |
28/12/2012 | 10,200.00p | 11,500.00p | 10,190.00p | 10,220.00p | 512 |
27/12/2012 | 10,300.00p | 10,300.00p | 9,750.00p | 10,000.00p | 1080 |
24/12/2012 | 10,350.00p | 10,500.00p | 10,350.00p | 10,500.00p | 686 |
21/12/2012 | 10,310.00p | 10,500.00p | 10,294.50p | 10,500.00p | 1342 |
20/12/2012 | 10,910.00p | 10,910.00p | 10,500.00p | 10,800.00p | 2193 |
19/12/2012 | 10,710.00p | 11,000.00p | 10,710.00p | 10,800.00p | 604 |
18/12/2012 | 10,710.00p | 10,840.00p | 10,510.00p | 10,700.00p | 4572 |
17/12/2012 | 11,090.00p | 11,090.00p | 10,300.00p | 10,300.00p | 3190 |
14/12/2012 | 11,010.00p | 11,010.00p | 10,690.00p | 10,700.00p | 4471 |
13/12/2012 | 10,840.00p | 10,840.00p | 10,790.00p | 10,800.00p | 475 |
12/12/2012 | 10,910.00p | 10,940.00p | 10,800.00p | 10,800.00p | 366 |
11/12/2012 | 10,950.00p | 10,970.00p | 10,900.00p | 10,900.00p | 1448 |
10/12/2012 | 10,950.00p | 10,960.00p | 10,800.00p | 10,800.00p | 1297 |
07/12/2012 | 10,900.00p | 10,900.00p | 10,800.00p | 10,800.00p | 39592 |
06/12/2012 | 10,850.00p | 11,625.00p | 10,750.00p | 10,900.00p | 115598 |
05/12/2012 | 10,900.00p | 11,375.00p | 10,770.00p | 10,770.00p | 1373 |
04/12/2012 | 10,950.00p | 10,950.00p | 10,800.00p | 10,800.00p | 17738 |
03/12/2012 | 10,910.00p | 11,110.00p | 10,800.00p | 10,800.00p | 2308 |
30/11/2012 | 11,000.00p | 11,060.00p | 10,750.00p | 11,000.00p | 6298 |
29/11/2012 | 11,120.00p | 11,120.00p | 10,750.00p | 10,750.00p | 1642 |
28/11/2012 | 11,000.00p | 11,050.00p | 10,990.00p | 11,000.00p | 1226 |
27/11/2012 | 10,270.00p | 11,390.00p | 10,270.00p | 11,000.00p | 574 |
26/11/2012 | 11,470.00p | 11,500.00p | 11,025.00p | 11,100.00p | 1681 |
23/11/2012 | 11,110.00p | 11,450.00p | 10,280.00p | 11,350.00p | 1692 |
22/11/2012 | 10,950.00p | 11,100.00p | 10,900.00p | 11,100.00p | 41883 |
21/11/2012 | 10,610.00p | 10,900.00p | 10,300.00p | 10,770.00p | 34647 |
20/11/2012 | 10,360.00p | 10,370.00p | 10,230.00p | 10,300.00p | 9220 |
19/11/2012 | 10,250.00p | 10,320.00p | 10,100.00p | 10,300.00p | 9253 |
16/11/2012 | 10,060.00p | 10,370.00p | 10,060.00p | 10,100.00p | 6341 |
15/11/2012 | 10,000.00p | 10,300.00p | 9,750.00p | 10,020.00p | 4558 |
14/11/2012 | 10,300.00p | 10,331.90p | 10,150.00p | 10,150.00p | 3399 |
13/11/2012 | 10,280.00p | 10,300.00p | 10,280.00p | 10,300.00p | 142 |
12/11/2012 | 10,490.00p | 10,600.00p | 10,490.00p | 10,600.00p | 3016 |
09/11/2012 | 10,400.00p | 10,400.00p | 10,300.00p | 10,300.00p | 245 |
08/11/2012 | 10,640.00p | 10,950.00p | 10,640.00p | 10,650.00p | 4155 |
07/11/2012 | 10,700.00p | 10,700.00p | 10,530.00p | 10,600.00p | 7000 |
06/11/2012 | 10,690.00p | 10,700.00p | 10,690.00p | 10,690.00p | 2526 |
05/11/2012 | 10,700.00p | 10,700.00p | 10,495.00p | 10,700.00p | 879 |
02/11/2012 | 10,300.00p | 10,750.00p | 10,300.00p | 10,750.00p | 677 |
01/11/2012 | 10,740.00p | 10,750.00p | 10,740.00p | 10,750.00p | 144 |
31/10/2012 | 10,700.00p | 10,700.00p | 10,500.00p | 10,700.00p | 149 |
30/10/2012 | 10,500.00p | 10,750.00p | 10,500.00p | 10,500.00p | 6376 |
29/10/2012 | 10,500.00p | 10,980.00p | 9,991.40p | 10,800.00p | 5336 |
26/10/2012 | 10,990.00p | 11,000.00p | 10,600.00p | 11,000.00p | 73 |
25/10/2012 | 11,010.00p | 11,840.00p | 10,350.00p | 11,000.00p | 1019 |
24/10/2012 | 11,000.00p | 12,250.00p | 11,000.00p | 11,850.00p | 959 |
23/10/2012 | 10,500.00p | 10,850.00p | 10,500.00p | 10,750.00p | 1388 |
22/10/2012 | 10,860.00p | 12,285.00p | 10,760.00p | 10,760.00p | 926 |
19/10/2012 | 10,800.00p | 10,800.00p | 10,650.00p | 10,800.00p | 106 |
18/10/2012 | 10,500.00p | 12,225.00p | 10,450.00p | 10,450.00p | 2138 |
17/10/2012 | 10,550.00p | 10,550.00p | 10,450.00p | 10,450.00p | 204 |
16/10/2012 | 10,500.00p | 12,225.00p | 10,450.00p | 10,500.00p | 4398 |
15/10/2012 | 10,500.00p | 10,500.00p | 10,325.00p | 10,500.00p | 429 |
12/10/2012 | 10,290.00p | 10,760.00p | 10,175.00p | 10,550.00p | 3561 |
11/10/2012 | 10,500.00p | 11,850.00p | 10,110.00p | 10,290.00p | 0 |
10/10/2012 | 10,500.00p | 10,500.00p | 10,290.00p | 10,290.00p | 1353 |
09/10/2012 | 10,800.00p | 12,255.00p | 10,500.00p | 10,650.00p | 0 |
08/10/2012 | 10,800.00p | 12,255.00p | 10,500.00p | 10,650.00p | 0 |
05/10/2012 | 10,800.00p | 10,800.00p | 10,500.00p | 10,650.00p | 2971 |
04/10/2012 | 10,800.00p | 11,850.00p | 10,510.00p | 10,510.00p | 202 |
03/10/2012 | 10,750.00p | 11,850.00p | 10,440.00p | 10,440.00p | 0 |
02/10/2012 | 10,750.00p | 10,800.00p | 10,440.00p | 10,440.00p | 4364 |
01/10/2012 | 15,000.00p | 15,000.00p | 10,200.00p | 10,750.00p | 3736 |
28/09/2012 | 10,180.00p | 10,500.00p | 10,160.00p | 10,200.00p | 2869 |
27/09/2012 | 9,825.00p | 10,250.00p | 9,800.00p | 10,130.00p | 5988 |
26/09/2012 | 10,250.00p | 10,250.00p | 10,150.00p | 10,250.00p | 4709 |
25/09/2012 | 10,080.00p | 10,250.00p | 9,975.00p | 10,250.00p | 6330 |
24/09/2012 | 10,200.00p | 10,200.00p | 10,100.00p | 10,200.00p | 88 |
21/09/2012 | 10,000.00p | 10,200.00p | 10,000.00p | 10,150.00p | 376 |
20/09/2012 | 10,250.00p | 10,250.00p | 9,850.00p | 10,250.00p | 733 |
19/09/2012 | 10,150.00p | 10,150.00p | 10,150.00p | 10,150.00p | 33 |
18/09/2012 | 10,250.00p | 10,250.00p | 10,250.00p | 10,250.00p | 1555 |
17/09/2012 | 9,900.00p | 10,250.00p | 9,900.00p | 10,250.00p | 15149 |
14/09/2012 | 9,600.00p | 9,805.00p | 9,580.00p | 9,750.00p | 16713 |
13/09/2012 | 9,500.00p | 9,590.00p | 9,110.00p | 9,590.00p | 1297 |
12/09/2012 | 9,555.00p | 9,555.00p | 9,500.00p | 9,500.00p | 12170 |
11/09/2012 | 9,490.00p | 9,500.00p | 9,490.00p | 9,500.00p | 1560 |
10/09/2012 | 9,595.00p | 9,600.00p | 9,172.50p | 9,600.00p | 0 |
07/09/2012 | 9,595.00p | 9,600.00p | 9,500.00p | 9,600.00p | 1360 |
06/09/2012 | 9,700.00p | 9,700.00p | 9,145.00p | 9,700.00p | 0 |
05/09/2012 | 9,700.00p | 9,700.00p | 9,700.00p | 9,700.00p | 405 |
04/09/2012 | 9,700.00p | 9,700.00p | 9,650.00p | 9,700.00p | 1005 |
03/09/2012 | 9,750.00p | 9,750.00p | 9,750.00p | 9,750.00p | 1000 |
31/08/2012 | 9,700.00p | 9,700.00p | 9,700.00p | 9,700.00p | 585 |
30/08/2012 | 9,500.00p | 9,755.00p | 9,500.00p | 9,750.00p | 7851 |
29/08/2012 | 9,750.00p | 9,750.00p | 9,700.00p | 9,750.00p | 8266 |
28/08/2012 | 9,500.00p | 10,000.00p | 9,500.00p | 9,880.00p | 15558 |
24/08/2012 | 9,810.00p | 9,810.00p | 9,810.00p | 9,810.00p | 300 |
23/08/2012 | 9,200.00p | 9,802.50p | 9,200.00p | 9,500.00p | 0 |
22/08/2012 | 9,200.00p | 9,652.50p | 9,200.00p | 9,500.00p | 0 |
21/08/2012 | 9,200.00p | 9,500.00p | 9,200.00p | 9,500.00p | 2031 |
20/08/2012 | 9,000.00p | 9,300.00p | 9,000.00p | 9,300.00p | 1405 |
17/08/2012 | 8,900.00p | 9,200.00p | 8,300.00p | 9,000.00p | 0 |
16/08/2012 | 8,900.00p | 9,102.50p | 8,300.00p | 9,000.00p | 0 |
15/08/2012 | 8,900.00p | 9,000.00p | 8,800.00p | 9,000.00p | 4373 |
14/08/2012 | 8,900.00p | 8,950.00p | 8,225.00p | 8,950.00p | 1143 |
13/08/2012 | 9,200.00p | 9,200.00p | 8,250.00p | 9,200.00p | 0 |
10/08/2012 | 9,200.00p | 9,200.00p | 8,250.00p | 9,200.00p | 0 |
09/08/2012 | 9,200.00p | 9,200.00p | 9,100.00p | 9,200.00p | 721 |
08/08/2012 | 8,850.00p | 9,050.00p | 8,850.00p | 8,900.00p | 3987 |
07/08/2012 | 9,000.00p | 9,000.00p | 8,800.00p | 8,855.00p | 3099 |
06/08/2012 | 8,900.00p | 9,200.00p | 8,800.00p | 8,900.00p | 28547 |
03/08/2012 | 8,225.00p | 9,300.00p | 8,225.00p | 9,100.00p | 14309 |
02/08/2012 | 8,200.00p | 8,360.00p | 8,200.00p | 8,360.00p | 201 |
01/08/2012 | 8,500.00p | 8,500.00p | 8,250.00p | 8,250.00p | 150 |
31/07/2012 | 8,250.00p | 8,300.00p | 8,010.00p | 8,250.00p | 6503 |
30/07/2012 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 500 |
27/07/2012 | 8,000.00p | 8,010.00p | 7,900.00p | 8,000.00p | 25662 |
26/07/2012 | 7,775.00p | 8,005.00p | 7,700.00p | 8,000.00p | 52526 |
25/07/2012 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 500 |
24/07/2012 | 8,000.00p | 8,000.00p | 7,959.46p | 8,000.00p | 120873 |
23/07/2012 | 8,010.00p | 8,010.00p | 7,900.00p | 8,000.00p | 1884 |
20/07/2012 | 8,755.00p | 8,755.00p | 8,370.00p | 8,400.00p | 46485 |
19/07/2012 | 8,500.00p | 8,755.00p | 8,400.00p | 8,500.00p | 55804 |
18/07/2012 | 8,250.00p | 8,575.00p | 8,250.00p | 8,500.00p | 16127 |
17/07/2012 | 8,445.00p | 8,500.00p | 8,000.00p | 8,500.00p | 16315 |
16/07/2012 | 8,500.00p | 8,500.00p | 8,400.00p | 8,400.00p | 550 |
13/07/2012 | 8,400.00p | 8,500.00p | 8,400.00p | 8,500.00p | 4874 |
12/07/2012 | 8,395.00p | 8,400.00p | 8,250.00p | 8,250.00p | 2954 |
11/07/2012 | 8,500.00p | 8,520.00p | 8,250.00p | 8,250.00p | 9324 |
10/07/2012 | 8,400.00p | 8,450.00p | 8,305.00p | 8,450.00p | 1955 |
09/07/2012 | 8,250.00p | 8,350.00p | 8,250.00p | 8,350.00p | 2200 |
06/07/2012 | 8,490.00p | 8,500.00p | 8,400.00p | 8,400.00p | 16955 |
05/07/2012 | 8,500.00p | 11,775.00p | 8,200.00p | 8,200.00p | 0 |
04/07/2012 | 8,500.00p | 8,500.00p | 8,200.00p | 8,200.00p | 1026 |
*Close Price adjusted for both dividends and splits