Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/11/2010 | 11,500.00p | 11,500.00p | 10,850.00p | 11,200.00p | 1715 |
25/11/2010 | 11,500.00p | 11,500.00p | 11,310.00p | 11,310.00p | 837 |
24/11/2010 | 11,390.00p | 11,500.00p | 11,000.00p | 11,500.00p | 1347 |
23/11/2010 | 11,500.00p | 11,740.00p | 11,500.00p | 11,740.00p | 2592 |
22/11/2010 | 11,500.00p | 11,770.00p | 11,500.00p | 11,500.00p | 4636 |
19/11/2010 | 11,150.00p | 11,500.00p | 11,000.00p | 11,500.00p | 10180 |
18/11/2010 | 11,500.00p | 11,500.00p | 11,000.00p | 11,000.00p | 12917 |
17/11/2010 | 11,250.00p | 11,500.00p | 11,250.00p | 11,500.00p | 2863 |
16/11/2010 | 11,500.00p | 11,500.00p | 11,250.00p | 11,250.00p | 1305 |
15/11/2010 | 11,250.00p | 11,970.00p | 11,180.00p | 11,970.00p | 1733 |
12/11/2010 | 11,740.00p | 11,750.00p | 11,250.00p | 11,250.00p | 25786 |
11/11/2010 | 11,500.00p | 11,750.00p | 11,010.00p | 11,500.00p | 9345 |
10/11/2010 | 10,750.00p | 11,750.00p | 10,750.00p | 11,000.00p | 8370 |
09/11/2010 | 10,550.00p | 10,650.00p | 10,550.00p | 10,650.00p | 9265 |
08/11/2010 | 10,500.00p | 10,700.00p | 10,500.00p | 10,500.00p | 722 |
05/11/2010 | 10,700.00p | 10,700.00p | 10,450.00p | 10,500.00p | 2231 |
04/11/2010 | 10,510.00p | 10,750.00p | 10,000.00p | 10,750.00p | 1343 |
03/11/2010 | 10,680.00p | 10,750.00p | 10,680.00p | 10,740.00p | 11560 |
02/11/2010 | 10,500.00p | 10,750.00p | 10,500.00p | 10,750.00p | 3431 |
01/11/2010 | 10,600.00p | 10,750.00p | 10,500.00p | 10,650.00p | 25972 |
29/10/2010 | 10,600.00p | 10,600.00p | 10,600.00p | 10,600.00p | 215 |
28/10/2010 | 10,550.00p | 10,750.00p | 10,550.00p | 10,650.00p | 1044 |
27/10/2010 | 10,600.00p | 10,652.30p | 10,600.00p | 10,600.00p | 650 |
26/10/2010 | 10,580.00p | 10,590.00p | 10,500.00p | 10,500.00p | 750 |
25/10/2010 | 10,700.00p | 10,700.00p | 10,590.00p | 10,590.00p | 1002 |
22/10/2010 | 10,750.00p | 10,750.00p | 10,360.00p | 10,500.00p | 263 |
21/10/2010 | 10,590.00p | 10,650.00p | 0.00p | 10,650.00p | 548 |
20/10/2010 | 10,720.00p | 10,720.00p | 9,200.00p | 10,590.00p | 2213 |
19/10/2010 | 10,500.00p | 10,700.00p | 10,500.00p | 10,700.00p | 1786 |
18/10/2010 | 10,500.00p | 10,900.00p | 10,000.00p | 10,300.00p | 6258 |
15/10/2010 | 9,900.00p | 10,500.00p | 9,900.00p | 10,250.00p | 19855 |
14/10/2010 | 9,800.00p | 10,000.00p | 9,800.00p | 9,950.00p | 24934 |
13/10/2010 | 9,800.00p | 9,800.00p | 9,800.00p | 9,800.00p | 294 |
12/10/2010 | 9,700.00p | 9,800.00p | 9,700.00p | 9,800.00p | 21260 |
11/10/2010 | 9,500.00p | 9,800.00p | 9,500.00p | 9,800.00p | 34357 |
08/10/2010 | 9,500.00p | 9,750.00p | 9,500.00p | 9,500.00p | 38007 |
07/10/2010 | 9,500.00p | 9,750.00p | 9,500.00p | 9,500.00p | 6307 |
06/10/2010 | 9,500.00p | 9,500.00p | 9,500.00p | 9,500.00p | 1580 |
05/10/2010 | 8,750.00p | 9,980.00p | 8,750.00p | 9,750.00p | 42891 |
04/10/2010 | 8,200.00p | 9,000.00p | 8,200.00p | 8,560.00p | 16421 |
01/10/2010 | 8,000.00p | 8,200.00p | 8,000.00p | 8,200.00p | 16949 |
30/09/2010 | 7,990.00p | 8,205.00p | 7,760.00p | 8,000.00p | 11959 |
29/09/2010 | 8,000.00p | 8,000.00p | 7,250.00p | 8,000.00p | 10642 |
28/09/2010 | 7,750.00p | 8,010.00p | 7,750.00p | 8,000.00p | 240690 |
27/09/2010 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 10 |
24/09/2010 | 7,500.00p | 8,000.00p | 7,500.00p | 7,620.00p | 165 |
23/09/2010 | 7,400.00p | 7,400.00p | 7,200.00p | 7,200.00p | 0 |
22/09/2010 | 7,100.00p | 7,200.00p | 7,100.00p | 7,200.00p | 473 |
21/09/2010 | 7,300.00p | 7,300.00p | 7,300.00p | 7,300.00p | 4714 |
20/09/2010 | 7,245.00p | 7,250.00p | 7,245.00p | 7,245.00p | 22 |
17/09/2010 | 7,200.00p | 7,300.00p | 7,200.00p | 7,260.00p | 733 |
16/09/2010 | 7,000.00p | 7,150.00p | 7,000.00p | 7,150.00p | 4212 |
15/09/2010 | 7,300.00p | 7,300.00p | 7,050.00p | 7,050.00p | 718 |
14/09/2010 | 7,300.00p | 7,300.00p | 7,300.00p | 7,300.00p | 9 |
13/09/2010 | 7,200.00p | 7,300.00p | 6,980.00p | 7,300.00p | 2313 |
10/09/2010 | 7,100.00p | 7,100.00p | 6,770.00p | 6,990.00p | 920 |
09/09/2010 | 6,850.00p | 7,100.00p | 6,850.00p | 7,100.00p | 0 |
08/09/2010 | 6,680.00p | 7,100.00p | 6,680.00p | 7,100.00p | 1048 |
07/09/2010 | 7,100.00p | 7,100.00p | 7,100.00p | 7,100.00p | 223 |
06/09/2010 | 7,200.00p | 7,200.00p | 7,200.00p | 7,200.00p | 263 |
03/09/2010 | 7,200.00p | 7,200.00p | 7,150.00p | 7,200.00p | 19844 |
02/09/2010 | 7,500.00p | 7,500.00p | 7,250.00p | 7,350.00p | 134 |
01/09/2010 | 7,300.00p | 7,400.00p | 7,100.00p | 7,400.00p | 163254 |
31/08/2010 | 6,900.00p | 7,000.00p | 6,800.00p | 7,000.00p | 12045 |
27/08/2010 | 6,500.00p | 6,800.00p | 6,500.00p | 6,800.00p | 3726 |
26/08/2010 | 6,470.00p | 6,550.00p | 6,110.00p | 6,550.00p | 7010 |
25/08/2010 | 6,310.00p | 6,470.00p | 6,100.00p | 6,100.00p | 1940 |
24/08/2010 | 6,000.00p | 6,430.00p | 6,000.00p | 6,000.00p | 2245 |
23/08/2010 | 6,400.00p | 6,500.00p | 6,400.00p | 6,500.00p | 3547 |
20/08/2010 | 6,500.00p | 6,500.00p | 6,000.00p | 6,350.00p | 7876 |
19/08/2010 | 6,450.00p | 6,450.00p | 6,420.00p | 6,420.00p | 15288 |
18/08/2010 | 7,200.00p | 7,200.00p | 6,410.00p | 6,410.00p | 0 |
17/08/2010 | 6,410.00p | 6,550.00p | 6,300.00p | 6,410.00p | 7798 |
16/08/2010 | 6,500.00p | 6,790.00p | 5,980.00p | 6,400.00p | 12205 |
13/08/2010 | 6,800.00p | 6,800.00p | 6,800.00p | 6,800.00p | 113 |
12/08/2010 | 6,400.00p | 7,000.00p | 6,400.00p | 6,800.00p | 4025 |
11/08/2010 | 6,690.00p | 6,780.00p | 6,260.00p | 6,260.00p | 5125 |
10/08/2010 | 7,100.00p | 7,250.00p | 5,500.00p | 5,500.00p | 2818 |
09/08/2010 | 7,400.00p | 7,553.80p | 7,100.00p | 7,100.00p | 4164 |
06/08/2010 | 7,550.00p | 7,550.00p | 7,390.00p | 7,390.00p | 4365 |
05/08/2010 | 7,400.00p | 7,400.00p | 7,100.00p | 7,400.00p | 5237 |
04/08/2010 | 7,080.00p | 7,100.00p | 7,080.00p | 7,100.00p | 0 |
03/08/2010 | 6,950.00p | 7,100.00p | 6,950.00p | 7,100.00p | 0 |
02/08/2010 | 7,400.00p | 7,400.00p | 7,000.00p | 7,100.00p | 2275 |
30/07/2010 | 7,250.00p | 7,400.00p | 7,250.00p | 7,400.00p | 2266 |
29/07/2010 | 7,700.00p | 7,700.00p | 7,250.00p | 7,250.00p | 0 |
28/07/2010 | 7,290.00p | 7,290.00p | 7,250.00p | 7,250.00p | 1018 |
27/07/2010 | 7,390.00p | 7,390.00p | 7,000.00p | 7,370.00p | 1197 |
26/07/2010 | 7,380.00p | 7,390.00p | 6,960.00p | 7,390.00p | 590 |
23/07/2010 | 4,700.00p | 7,400.00p | 4,700.00p | 7,400.00p | 1670 |
22/07/2010 | 7,400.00p | 7,400.00p | 7,400.00p | 7,400.00p | 3103 |
21/07/2010 | 7,400.00p | 7,400.00p | 7,400.00p | 7,400.00p | 14 |
20/07/2010 | 7,400.00p | 7,400.00p | 7,400.00p | 7,400.00p | 322 |
19/07/2010 | 7,280.00p | 7,400.00p | 7,280.00p | 7,400.00p | 0 |
16/07/2010 | 7,400.00p | 7,400.00p | 7,400.00p | 7,400.00p | 40506 |
15/07/2010 | 7,300.00p | 7,300.00p | 7,220.00p | 7,220.00p | 4992 |
14/07/2010 | 7,250.00p | 7,350.00p | 7,250.00p | 7,350.00p | 813 |
13/07/2010 | 7,560.00p | 7,560.00p | 7,250.00p | 7,250.00p | 3992 |
12/07/2010 | 7,400.00p | 7,400.00p | 7,400.00p | 7,400.00p | 5 |
09/07/2010 | 7,400.00p | 7,400.00p | 7,400.00p | 7,400.00p | 432 |
08/07/2010 | 7,500.00p | 7,500.00p | 7,400.00p | 7,400.00p | 1199 |
07/07/2010 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 150 |
06/07/2010 | 7,200.00p | 7,500.00p | 7,200.00p | 7,500.00p | 10248 |
05/07/2010 | 7,400.00p | 7,500.00p | 7,400.00p | 7,500.00p | 151 |
02/07/2010 | 7,390.00p | 7,400.00p | 4,200.00p | 4,200.00p | 12089 |
01/07/2010 | 7,400.00p | 7,400.00p | 7,400.00p | 7,400.00p | 290 |
30/06/2010 | 7,400.00p | 7,400.00p | 7,400.00p | 7,400.00p | 926 |
29/06/2010 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
28/06/2010 | 7,500.00p | 7,500.00p | 7,400.00p | 7,500.00p | 42932 |
25/06/2010 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 298 |
24/06/2010 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 410 |
23/06/2010 | 7,600.00p | 7,600.00p | 7,600.00p | 7,600.00p | 413 |
22/06/2010 | 7,600.00p | 7,600.00p | 7,550.00p | 7,550.00p | 2158 |
21/06/2010 | 7,350.00p | 7,500.00p | 7,350.00p | 7,500.00p | 0 |
18/06/2010 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 246 |
17/06/2010 | 7,400.00p | 7,400.00p | 7,400.00p | 7,400.00p | 173 |
16/06/2010 | 7,400.00p | 7,400.00p | 7,400.00p | 7,400.00p | 19710 |
15/06/2010 | 7,400.00p | 7,400.00p | 7,400.00p | 7,400.00p | 55 |
14/06/2010 | 7,500.00p | 7,500.00p | 7,400.00p | 7,500.00p | 710 |
11/06/2010 | 7,900.00p | 7,900.00p | 7,500.00p | 7,500.00p | 0 |
10/06/2010 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 10515 |
09/06/2010 | 7,750.00p | 7,750.00p | 7,500.00p | 7,500.00p | 1563 |
08/06/2010 | 7,900.00p | 7,900.00p | 7,800.00p | 7,800.00p | 0 |
07/06/2010 | 7,900.00p | 8,390.00p | 7,800.00p | 7,800.00p | 86 |
04/06/2010 | 7,900.00p | 7,900.00p | 7,800.00p | 7,800.00p | 0 |
03/06/2010 | 7,800.00p | 7,800.00p | 7,800.00p | 7,800.00p | 452 |
02/06/2010 | 7,890.00p | 7,900.00p | 7,500.00p | 7,900.00p | 1250 |
01/06/2010 | 7,820.00p | 7,900.00p | 7,800.00p | 7,800.00p | 5714 |
28/05/2010 | 7,900.00p | 7,900.00p | 7,890.00p | 7,900.00p | 8823 |
27/05/2010 | 7,950.00p | 8,000.00p | 7,520.00p | 7,520.00p | 2037 |
26/05/2010 | 5,880.00p | 8,000.00p | 3,875.00p | 8,000.00p | 1865 |
25/05/2010 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 0 |
24/05/2010 | 8,000.00p | 8,000.00p | 8,000.00p | 8,000.00p | 10 |
21/05/2010 | 8,000.00p | 8,000.00p | 7,800.00p | 8,000.00p | 5103 |
20/05/2010 | 8,400.00p | 8,400.00p | 7,970.00p | 7,970.00p | 8155 |
19/05/2010 | 8,350.00p | 8,350.00p | 8,300.00p | 8,300.00p | 4819 |
18/05/2010 | 8,500.00p | 8,500.00p | 8,400.00p | 8,400.00p | 9097 |
17/05/2010 | 8,490.00p | 8,490.00p | 8,350.00p | 8,400.00p | 5352 |
14/05/2010 | 8,600.00p | 8,600.00p | 8,500.00p | 8,500.00p | 6424 |
13/05/2010 | 8,650.00p | 8,650.00p | 8,600.00p | 8,600.00p | 2805 |
12/05/2010 | 8,680.00p | 8,680.00p | 7,880.00p | 8,660.00p | 6792 |
11/05/2010 | 8,650.00p | 8,730.00p | 8,580.00p | 8,680.00p | 185 |
10/05/2010 | 8,700.00p | 8,700.00p | 8,620.00p | 8,620.00p | 9803 |
07/05/2010 | 8,700.00p | 8,700.00p | 8,490.00p | 8,490.00p | 11520 |
06/05/2010 | 8,800.00p | 8,830.00p | 8,700.00p | 8,700.00p | 0 |
05/05/2010 | 8,620.00p | 8,750.00p | 8,620.00p | 8,700.00p | 5466 |
04/05/2010 | 8,540.00p | 8,980.00p | 8,500.00p | 8,980.00p | 6056 |
30/04/2010 | 8,450.00p | 8,540.00p | 8,400.00p | 8,540.00p | 2672 |
29/04/2010 | 8,500.00p | 8,500.00p | 8,430.00p | 8,500.00p | 1932 |
28/04/2010 | 8,600.00p | 8,700.00p | 8,400.00p | 8,500.00p | 18282 |
27/04/2010 | 8,600.00p | 8,600.00p | 2,130.00p | 8,500.00p | 26286 |
26/04/2010 | 8,600.00p | 8,630.00p | 8,500.00p | 8,600.00p | 20010 |
23/04/2010 | 8,790.00p | 8,800.00p | 8,600.00p | 8,600.00p | 15153 |
22/04/2010 | 8,500.00p | 8,810.00p | 8,500.00p | 8,640.00p | 27233 |
21/04/2010 | 8,660.00p | 8,900.00p | 8,650.00p | 8,900.00p | 360 |
20/04/2010 | 8,660.00p | 8,900.00p | 8,610.00p | 8,900.00p | 0 |
19/04/2010 | 8,860.00p | 8,900.00p | 8,860.00p | 8,900.00p | 499 |
16/04/2010 | 8,690.00p | 8,900.00p | 8,500.00p | 8,500.00p | 2311 |
15/04/2010 | 8,660.00p | 8,750.00p | 8,570.00p | 8,750.00p | 0 |
14/04/2010 | 8,740.00p | 8,750.00p | 8,740.00p | 8,750.00p | 10 |
13/04/2010 | 8,500.00p | 8,700.00p | 8,500.00p | 8,500.00p | 4368 |
12/04/2010 | 8,310.00p | 8,650.00p | 8,310.00p | 8,450.00p | 4750 |
09/04/2010 | 8,680.00p | 8,680.00p | 8,500.00p | 8,640.00p | 569 |
08/04/2010 | 8,750.00p | 8,750.00p | 8,380.00p | 8,680.00p | 639 |
07/04/2010 | 8,890.00p | 8,900.00p | 8,750.00p | 8,750.00p | 3440 |
06/04/2010 | 8,990.00p | 8,990.00p | 8,880.00p | 8,880.00p | 245 |
01/04/2010 | 8,750.00p | 8,900.00p | 8,440.00p | 8,700.00p | 1286 |
31/03/2010 | 8,650.00p | 8,900.00p | 8,270.00p | 8,750.00p | 1495 |
30/03/2010 | 9,000.00p | 9,000.00p | 8,430.00p | 8,750.00p | 8593 |
29/03/2010 | 8,350.00p | 9,000.00p | 8,350.00p | 8,750.00p | 15923 |
26/03/2010 | 8,250.00p | 8,400.00p | 8,250.00p | 8,300.00p | 19544 |
25/03/2010 | 8,250.00p | 8,490.00p | 8,250.00p | 8,300.00p | 18995 |
24/03/2010 | 8,250.00p | 8,300.00p | 8,150.00p | 8,250.00p | 12715 |
23/03/2010 | 8,240.00p | 8,240.00p | 8,240.00p | 8,240.00p | 927 |
22/03/2010 | 8,240.00p | 8,250.00p | 8,150.00p | 8,250.00p | 329 |
19/03/2010 | 8,000.00p | 8,350.00p | 8,000.00p | 8,250.00p | 2019 |
18/03/2010 | 8,150.00p | 8,250.00p | 8,000.00p | 8,250.00p | 3605 |
17/03/2010 | 8,000.00p | 8,250.00p | 8,000.00p | 8,190.00p | 5515 |
16/03/2010 | 7,900.00p | 8,000.00p | 7,900.00p | 8,000.00p | 7140 |
15/03/2010 | 8,000.00p | 8,250.00p | 7,900.00p | 8,250.00p | 45312 |
12/03/2010 | 7,850.00p | 8,130.00p | 7,500.00p | 7,900.00p | 357530 |
11/03/2010 | 7,950.00p | 8,000.00p | 7,830.00p | 8,000.00p | 5 |
10/03/2010 | 8,080.00p | 8,080.00p | 7,630.00p | 7,850.00p | 0 |
09/03/2010 | 7,400.00p | 7,850.00p | 7,400.00p | 7,850.00p | 286 |
08/03/2010 | 8,080.00p | 8,080.00p | 7,700.00p | 8,000.00p | 0 |
05/03/2010 | 8,200.00p | 8,200.00p | 7,680.00p | 8,000.00p | 0 |
04/03/2010 | 8,000.00p | 8,000.00p | 7,930.00p | 8,000.00p | 2085 |
03/03/2010 | 7,850.00p | 7,850.00p | 7,760.00p | 7,850.00p | 9058 |
02/03/2010 | 8,130.00p | 8,130.00p | 7,880.00p | 7,950.00p | 0 |
01/03/2010 | 7,950.00p | 7,950.00p | 7,830.00p | 7,950.00p | 1048 |
26/02/2010 | 7,950.00p | 8,100.00p | 7,820.00p | 7,850.00p | 91796 |
25/02/2010 | 8,000.00p | 8,000.00p | 7,700.00p | 8,000.00p | 3803 |
24/02/2010 | 7,700.00p | 7,850.00p | 7,700.00p | 7,700.00p | 10370 |
23/02/2010 | 7,700.00p | 7,850.00p | 7,700.00p | 7,700.00p | 929 |
22/02/2010 | 8,000.00p | 8,230.00p | 7,680.00p | 7,680.00p | 0 |
19/02/2010 | 7,680.00p | 7,680.00p | 7,490.00p | 7,680.00p | 16 |
18/02/2010 | 8,000.00p | 8,000.00p | 7,500.00p | 8,000.00p | 20266 |
17/02/2010 | 8,000.00p | 8,380.00p | 7,500.00p | 8,000.00p | 27249 |
16/02/2010 | 7,400.00p | 7,400.00p | 7,400.00p | 7,400.00p | 10 |
15/02/2010 | 7,600.00p | 7,900.00p | 7,600.00p | 7,900.00p | 2553 |
*Close Price adjusted for both dividends and splits