Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/07/2012 | 8,500.00p | 8,700.00p | 8,341.20p | 8,430.00p | 1755 |
02/07/2012 | 8,600.00p | 8,800.00p | 8,600.00p | 8,600.00p | 3302 |
29/06/2012 | 9,000.00p | 9,000.00p | 8,025.00p | 8,500.00p | 8538 |
28/06/2012 | 8,650.00p | 8,650.00p | 8,500.00p | 8,500.00p | 203 |
27/06/2012 | 8,495.00p | 8,660.00p | 8,495.00p | 8,660.00p | 37 |
26/06/2012 | 9,100.00p | 9,130.00p | 8,650.00p | 8,650.00p | 4133 |
25/06/2012 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 1085 |
22/06/2012 | 9,000.00p | 9,005.00p | 8,850.00p | 8,850.00p | 27418 |
21/06/2012 | 9,010.00p | 9,010.00p | 8,195.00p | 9,000.00p | 12175 |
20/06/2012 | 9,295.00p | 9,295.00p | 9,250.00p | 9,250.00p | 1505 |
19/06/2012 | 9,400.00p | 9,400.00p | 9,400.00p | 9,400.00p | 200 |
18/06/2012 | 9,500.00p | 9,500.00p | 9,010.00p | 9,450.00p | 8063 |
15/06/2012 | 9,500.00p | 9,500.00p | 9,010.00p | 9,450.00p | 2514 |
14/06/2012 | 9,500.00p | 9,500.00p | 9,400.00p | 9,500.00p | 3097 |
13/06/2012 | 9,495.00p | 9,500.00p | 9,495.00p | 9,500.00p | 37 |
12/06/2012 | 9,055.00p | 9,645.00p | 9,055.00p | 9,635.00p | 2519 |
11/06/2012 | 9,700.00p | 9,700.00p | 9,650.00p | 9,650.00p | 13 |
08/06/2012 | 9,010.00p | 9,700.00p | 9,010.00p | 9,700.00p | 313 |
07/06/2012 | 9,750.00p | 9,750.00p | 9,500.00p | 9,700.00p | 1826 |
06/06/2012 | 9,700.00p | 9,750.00p | 9,700.00p | 9,750.00p | 127 |
01/06/2012 | 9,750.00p | 9,750.00p | 9,500.00p | 9,500.00p | 6240 |
31/05/2012 | 9,750.00p | 9,750.00p | 9,750.00p | 9,750.00p | 4930 |
30/05/2012 | 9,500.00p | 10,000.00p | 9,500.00p | 10,000.00p | 4667 |
29/05/2012 | 9,300.00p | 9,505.00p | 9,300.00p | 9,300.00p | 3892 |
28/05/2012 | 9,200.00p | 9,300.00p | 9,150.00p | 9,300.00p | 2180 |
25/05/2012 | 9,150.00p | 9,200.00p | 9,150.00p | 9,200.00p | 1693 |
24/05/2012 | 9,005.00p | 9,180.00p | 9,000.00p | 9,180.00p | 1165 |
23/05/2012 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 27940 |
22/05/2012 | 8,900.00p | 9,000.00p | 8,750.00p | 8,900.00p | 137 |
21/05/2012 | 8,950.00p | 8,950.00p | 8,900.00p | 8,900.00p | 100 |
18/05/2012 | 9,000.00p | 9,500.00p | 9,000.00p | 9,000.00p | 3234 |
17/05/2012 | 8,995.00p | 8,995.00p | 8,900.00p | 8,900.00p | 248 |
16/05/2012 | 9,250.00p | 9,500.00p | 8,500.00p | 8,500.00p | 1596 |
15/05/2012 | 9,300.00p | 9,500.00p | 9,250.00p | 9,250.00p | 363 |
14/05/2012 | 9,605.00p | 9,605.00p | 9,100.00p | 9,280.00p | 1204 |
11/05/2012 | 10,330.00p | 10,330.00p | 9,790.00p | 9,800.00p | 596 |
10/05/2012 | 9,970.00p | 9,970.00p | 9,850.00p | 9,850.00p | 10 |
09/05/2012 | 9,850.00p | 9,850.00p | 9,500.00p | 9,500.00p | 175 |
08/05/2012 | 10,400.00p | 10,400.00p | 9,790.00p | 9,790.00p | 285 |
04/05/2012 | 10,200.00p | 10,400.00p | 10,200.00p | 10,400.00p | 127 |
03/05/2012 | 10,550.00p | 10,550.00p | 10,500.00p | 10,500.00p | 1735 |
02/05/2012 | 10,750.00p | 10,750.00p | 10,500.00p | 10,550.00p | 7665 |
01/05/2012 | 10,400.00p | 10,400.00p | 10,400.00p | 10,400.00p | 751 |
30/04/2012 | 11,500.00p | 11,500.00p | 10,720.00p | 10,750.00p | 67 |
27/04/2012 | 9,805.00p | 10,100.00p | 9,805.00p | 10,100.00p | 2341 |
26/04/2012 | 9,800.00p | 10,000.00p | 9,800.00p | 9,955.00p | 376 |
25/04/2012 | 10,300.00p | 10,300.00p | 9,900.00p | 9,950.00p | 722 |
24/04/2012 | 10,300.00p | 10,300.00p | 9,810.00p | 9,970.00p | 741 |
23/04/2012 | 10,000.00p | 10,290.00p | 9,990.00p | 10,000.00p | 583 |
20/04/2012 | 10,300.00p | 10,300.00p | 9,390.00p | 10,150.00p | 0 |
19/04/2012 | 10,300.00p | 10,300.00p | 9,390.00p | 10,150.00p | 0 |
18/04/2012 | 10,300.00p | 10,300.00p | 10,010.00p | 10,150.00p | 642 |
17/04/2012 | 10,350.00p | 10,350.00p | 10,230.00p | 10,300.00p | 147953 |
16/04/2012 | 10,460.00p | 10,470.00p | 10,350.00p | 10,400.00p | 450 |
13/04/2012 | 10,400.00p | 10,940.00p | 10,000.00p | 10,500.00p | 3602 |
12/04/2012 | 10,400.00p | 10,480.00p | 10,200.00p | 10,400.00p | 492 |
11/04/2012 | 10,570.00p | 10,570.00p | 10,470.00p | 10,470.00p | 475 |
10/04/2012 | 10,850.00p | 11,171.20p | 9,775.00p | 11,100.00p | 18770 |
05/04/2012 | 10,560.00p | 11,500.00p | 10,500.00p | 10,900.00p | 877 |
04/04/2012 | 11,500.00p | 12,000.00p | 10,800.00p | 10,800.00p | 542 |
03/04/2012 | 11,700.00p | 11,700.00p | 11,000.00p | 11,070.00p | 659 |
02/04/2012 | 11,150.00p | 11,200.00p | 10,900.00p | 11,170.00p | 1993 |
30/03/2012 | 11,110.00p | 11,300.00p | 11,110.00p | 11,190.00p | 178 |
29/03/2012 | 11,310.00p | 11,310.00p | 11,200.00p | 11,290.00p | 1468 |
28/03/2012 | 11,700.00p | 11,700.00p | 11,370.00p | 11,390.00p | 4853 |
27/03/2012 | 12,000.00p | 12,000.00p | 11,550.00p | 11,700.00p | 15740 |
26/03/2012 | 11,700.00p | 12,010.00p | 11,600.00p | 12,000.00p | 6453 |
23/03/2012 | 12,000.00p | 12,000.00p | 11,500.00p | 11,700.00p | 0 |
22/03/2012 | 12,000.00p | 12,000.00p | 11,500.00p | 11,700.00p | 1070 |
21/03/2012 | 11,500.00p | 12,000.00p | 11,500.00p | 12,000.00p | 3 |
20/03/2012 | 12,000.00p | 12,000.00p | 12,000.00p | 12,000.00p | 262 |
19/03/2012 | 11,940.00p | 12,010.00p | 11,940.00p | 12,000.00p | 1739 |
16/03/2012 | 11,950.00p | 11,950.00p | 11,950.00p | 11,950.00p | 420 |
15/03/2012 | 11,500.00p | 11,950.00p | 11,000.00p | 11,950.00p | 3131 |
14/03/2012 | 11,600.00p | 11,900.00p | 11,510.00p | 11,900.00p | 335 |
13/03/2012 | 11,950.00p | 11,950.00p | 11,750.00p | 11,900.00p | 4963 |
12/03/2012 | 11,850.00p | 11,950.00p | 11,850.00p | 11,850.00p | 1300 |
09/03/2012 | 11,950.00p | 11,950.00p | 11,900.00p | 11,900.00p | 16722 |
08/03/2012 | 11,950.00p | 11,950.00p | 11,950.00p | 11,950.00p | 150 |
07/03/2012 | 12,000.00p | 12,000.00p | 11,950.00p | 11,950.00p | 1344 |
06/03/2012 | 11,950.00p | 12,000.00p | 11,950.00p | 12,000.00p | 5543 |
05/03/2012 | 11,810.00p | 12,000.00p | 11,800.00p | 11,880.00p | 3078 |
02/03/2012 | 12,000.00p | 12,000.00p | 11,750.00p | 11,750.00p | 634 |
01/03/2012 | 11,750.00p | 11,750.00p | 11,400.00p | 11,400.00p | 5070 |
29/02/2012 | 11,720.00p | 11,720.00p | 11,400.00p | 11,400.00p | 690 |
28/02/2012 | 11,740.00p | 11,750.00p | 11,740.00p | 11,750.00p | 1428 |
27/02/2012 | 11,740.00p | 11,750.00p | 11,740.00p | 11,750.00p | 858 |
24/02/2012 | 11,250.00p | 11,750.00p | 11,250.00p | 11,750.00p | 703 |
23/02/2012 | 11,490.00p | 11,500.00p | 11,490.00p | 11,500.00p | 992 |
22/02/2012 | 11,490.00p | 11,490.00p | 11,440.00p | 11,490.00p | 12054 |
21/02/2012 | 11,450.00p | 11,490.00p | 11,250.00p | 11,450.00p | 3607 |
20/02/2012 | 11,410.00p | 11,500.00p | 11,410.00p | 11,500.00p | 3202 |
17/02/2012 | 11,200.00p | 11,490.00p | 11,200.00p | 11,300.00p | 10950 |
16/02/2012 | 11,000.00p | 11,200.00p | 10,810.00p | 11,150.00p | 7862 |
15/02/2012 | 11,020.00p | 11,400.00p | 11,016.69p | 11,180.00p | 10509 |
14/02/2012 | 11,030.00p | 11,490.00p | 11,016.69p | 11,270.00p | 1850 |
13/02/2012 | 10,900.00p | 11,300.00p | 10,900.00p | 11,240.00p | 7014 |
10/02/2012 | 11,000.00p | 11,240.00p | 11,000.00p | 11,000.00p | 14372 |
09/02/2012 | 11,100.00p | 11,250.00p | 11,000.00p | 11,050.00p | 4426 |
08/02/2012 | 11,010.00p | 11,200.00p | 11,010.00p | 11,100.00p | 5046 |
07/02/2012 | 11,050.00p | 11,130.00p | 11,050.00p | 11,050.00p | 4 |
06/02/2012 | 11,200.00p | 11,200.00p | 11,010.00p | 11,020.00p | 168 |
03/02/2012 | 11,000.00p | 11,180.00p | 11,000.00p | 11,150.00p | 983 |
02/02/2012 | 11,000.00p | 11,000.00p | 10,850.00p | 11,000.00p | 361 |
01/02/2012 | 10,900.00p | 11,000.00p | 10,750.00p | 11,000.00p | 15884 |
31/01/2012 | 11,000.00p | 11,000.00p | 10,750.00p | 10,900.00p | 9520 |
30/01/2012 | 11,000.00p | 11,000.00p | 10,750.00p | 11,000.00p | 5278 |
27/01/2012 | 10,800.00p | 11,000.00p | 10,760.00p | 11,000.00p | 16359 |
26/01/2012 | 10,200.00p | 10,770.00p | 10,200.00p | 10,770.00p | 11326 |
25/01/2012 | 9,800.00p | 10,100.00p | 9,800.00p | 10,100.00p | 2024 |
24/01/2012 | 9,750.00p | 9,900.00p | 9,675.00p | 9,900.00p | 346 |
23/01/2012 | 9,850.00p | 9,900.00p | 9,750.00p | 9,900.00p | 3425 |
20/01/2012 | 9,800.00p | 10,000.00p | 9,800.00p | 9,800.00p | 483 |
19/01/2012 | 9,900.00p | 9,900.00p | 9,705.00p | 9,760.00p | 16016 |
18/01/2012 | 10,000.00p | 10,000.00p | 9,850.00p | 9,895.00p | 128 |
17/01/2012 | 9,750.00p | 10,000.00p | 9,415.00p | 10,000.00p | 1666 |
16/01/2012 | 9,750.00p | 9,750.00p | 9,405.00p | 9,405.00p | 3132 |
13/01/2012 | 9,320.00p | 9,985.00p | 9,100.00p | 9,790.00p | 416 |
12/01/2012 | 9,600.00p | 9,600.00p | 9,210.00p | 9,210.00p | 224 |
11/01/2012 | 9,420.00p | 9,500.00p | 9,235.00p | 9,235.00p | 9280 |
10/01/2012 | 9,000.00p | 9,695.00p | 9,000.00p | 9,310.00p | 6541 |
09/01/2012 | 9,000.00p | 9,995.00p | 8,495.00p | 9,900.00p | 160 |
06/01/2012 | 9,730.00p | 9,900.00p | 9,000.00p | 9,750.00p | 0 |
05/01/2012 | 9,730.00p | 9,900.00p | 9,730.00p | 9,750.00p | 10651 |
04/01/2012 | 8,020.00p | 9,745.00p | 8,020.00p | 9,555.00p | 1705 |
03/01/2012 | 8,010.00p | 10,390.00p | 8,010.00p | 9,750.00p | 15101 |
30/12/2011 | 9,505.00p | 9,900.00p | 9,500.00p | 9,700.00p | 788 |
29/12/2011 | 8,015.00p | 9,500.00p | 8,015.00p | 9,500.00p | 228 |
28/12/2011 | 9,490.00p | 9,500.00p | 8,995.00p | 9,180.00p | 5062 |
23/12/2011 | 9,750.00p | 10,000.00p | 9,245.00p | 9,500.00p | 0 |
22/12/2011 | 9,750.00p | 10,000.00p | 9,500.00p | 9,500.00p | 3243 |
21/12/2011 | 9,990.00p | 9,990.00p | 9,500.00p | 9,750.00p | 5723 |
20/12/2011 | 9,750.00p | 9,970.00p | 9,500.00p | 9,900.00p | 2864 |
19/12/2011 | 9,800.00p | 9,900.00p | 9,400.00p | 9,780.00p | 1257 |
16/12/2011 | 9,500.00p | 9,850.00p | 9,250.00p | 9,750.00p | 3951 |
15/12/2011 | 9,500.00p | 9,900.00p | 9,500.00p | 9,500.00p | 331 |
14/12/2011 | 9,400.00p | 9,400.00p | 9,350.00p | 9,350.00p | 116 |
13/12/2011 | 9,550.00p | 9,550.00p | 9,350.00p | 9,350.00p | 7759 |
12/12/2011 | 9,620.00p | 9,900.00p | 9,510.00p | 9,700.00p | 884 |
09/12/2011 | 9,750.00p | 9,900.00p | 9,650.00p | 9,900.00p | 1706 |
08/12/2011 | 9,550.00p | 9,900.00p | 9,550.00p | 9,750.00p | 6842 |
07/12/2011 | 9,900.00p | 9,900.00p | 9,705.00p | 9,705.00p | 3428 |
06/12/2011 | 9,750.00p | 9,800.00p | 9,750.00p | 9,800.00p | 2083 |
05/12/2011 | 10,000.00p | 10,000.00p | 10,000.00p | 10,000.00p | 150 |
02/12/2011 | 9,200.00p | 9,800.00p | 9,200.00p | 9,700.00p | 3910 |
01/12/2011 | 8,600.00p | 9,300.00p | 8,600.00p | 9,300.00p | 1103 |
30/11/2011 | 9,000.00p | 9,000.00p | 8,990.00p | 9,000.00p | 4896 |
29/11/2011 | 9,150.00p | 9,150.00p | 9,150.00p | 9,150.00p | 104 |
28/11/2011 | 9,190.00p | 9,190.00p | 9,000.00p | 9,000.00p | 637 |
25/11/2011 | 9,000.00p | 9,000.00p | 8,900.00p | 9,000.00p | 1637 |
24/11/2011 | 9,005.00p | 9,005.00p | 8,985.00p | 9,000.00p | 2763 |
23/11/2011 | 9,005.00p | 9,145.00p | 9,005.00p | 9,145.00p | 509 |
22/11/2011 | 9,195.00p | 9,200.00p | 9,000.00p | 9,180.00p | 1159 |
21/11/2011 | 9,000.00p | 9,195.00p | 9,000.00p | 9,195.00p | 5498 |
18/11/2011 | 8,500.00p | 9,000.00p | 8,350.00p | 9,000.00p | 5027 |
17/11/2011 | 8,350.00p | 8,350.00p | 8,350.00p | 8,350.00p | 2500 |
16/11/2011 | 8,300.00p | 8,305.00p | 8,300.00p | 8,300.00p | 1318 |
15/11/2011 | 8,200.00p | 8,250.00p | 8,010.00p | 8,210.00p | 5058 |
14/11/2011 | 8,400.00p | 8,400.00p | 8,200.00p | 8,200.00p | 16955 |
11/11/2011 | 8,295.00p | 8,295.00p | 8,295.00p | 8,295.00p | 4 |
10/11/2011 | 8,005.00p | 8,250.00p | 8,000.00p | 8,150.00p | 11747 |
09/11/2011 | 8,495.00p | 8,495.00p | 8,000.00p | 8,150.00p | 2745 |
08/11/2011 | 8,300.00p | 8,300.00p | 8,000.00p | 8,295.00p | 4247 |
07/11/2011 | 8,000.00p | 8,300.00p | 7,990.00p | 8,300.00p | 3309 |
04/11/2011 | 8,000.00p | 8,100.00p | 8,000.00p | 8,100.00p | 569 |
03/11/2011 | 8,015.00p | 8,100.00p | 8,010.00p | 8,100.00p | 41 |
02/11/2011 | 7,855.00p | 8,100.00p | 7,855.00p | 8,100.00p | 670 |
01/11/2011 | 8,000.00p | 8,150.00p | 7,950.00p | 8,150.00p | 6958 |
31/10/2011 | 8,295.00p | 8,295.00p | 8,280.00p | 8,280.00p | 0 |
28/10/2011 | 8,050.00p | 8,068.40p | 8,050.00p | 8,050.00p | 2513 |
27/10/2011 | 8,000.00p | 8,530.00p | 7,820.00p | 7,950.00p | 11555 |
26/10/2011 | 8,100.00p | 8,100.00p | 8,000.00p | 8,000.00p | 760 |
25/10/2011 | 8,250.00p | 8,350.00p | 8,000.00p | 8,300.00p | 2486 |
24/10/2011 | 8,400.00p | 8,400.00p | 8,250.00p | 8,350.00p | 4406 |
21/10/2011 | 8,000.00p | 8,260.00p | 8,000.00p | 8,250.00p | 750 |
20/10/2011 | 7,550.00p | 7,850.00p | 7,550.00p | 7,850.00p | 964 |
19/10/2011 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 156 |
18/10/2011 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 4 |
17/10/2011 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 4 |
14/10/2011 | 8,000.00p | 8,000.00p | 7,500.00p | 7,650.00p | 12718 |
13/10/2011 | 7,650.00p | 7,710.00p | 7,650.00p | 7,710.00p | 1949 |
12/10/2011 | 7,695.00p | 7,845.00p | 7,600.00p | 7,750.00p | 9180 |
11/10/2011 | 7,500.00p | 7,600.00p | 7,500.00p | 7,600.00p | 256 |
10/10/2011 | 7,500.00p | 7,700.00p | 7,015.00p | 7,700.00p | 5866 |
07/10/2011 | 7,000.00p | 7,500.00p | 7,000.00p | 7,500.00p | 448 |
06/10/2011 | 7,000.00p | 7,140.00p | 7,000.00p | 7,140.00p | 140 |
05/10/2011 | 6,860.00p | 7,140.00p | 6,860.00p | 7,140.00p | 237 |
04/10/2011 | 7,190.00p | 7,200.00p | 6,600.00p | 7,190.00p | 3277 |
03/10/2011 | 7,000.00p | 7,400.00p | 7,000.00p | 7,200.00p | 2776 |
30/09/2011 | 7,400.00p | 7,400.00p | 7,200.00p | 7,400.00p | 333 |
29/09/2011 | 7,600.00p | 7,790.00p | 7,500.00p | 7,500.00p | 223 |
28/09/2011 | 7,830.00p | 7,830.00p | 7,830.00p | 7,830.00p | 4 |
27/09/2011 | 7,835.00p | 7,835.00p | 7,500.00p | 7,830.00p | 230 |
26/09/2011 | 7,900.00p | 7,900.00p | 7,700.00p | 7,700.00p | 204 |
23/09/2011 | 7,800.00p | 7,900.00p | 7,790.00p | 7,900.00p | 786 |
22/09/2011 | 7,900.00p | 7,900.00p | 7,750.00p | 7,900.00p | 172 |
21/09/2011 | 7,900.00p | 7,900.00p | 7,900.00p | 7,900.00p | 207 |
20/09/2011 | 7,900.00p | 7,900.00p | 7,900.00p | 7,900.00p | 103 |
19/09/2011 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 6 |
16/09/2011 | 8,000.00p | 8,000.00p | 7,795.00p | 7,850.00p | 4595 |
*Close Price adjusted for both dividends and splits