Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/11/2010 | 1,600.00p | 1,700.00p | 1,525.00p | 1,650.00p | 8300 |
12/11/2010 | 1,575.00p | 1,575.00p | 1,500.80p | 1,550.00p | 1824 |
11/11/2010 | 1,575.00p | 1,577.00p | 1,550.00p | 1,575.00p | 2878 |
10/11/2010 | 1,650.00p | 1,650.00p | 1,525.00p | 1,575.00p | 4264 |
09/11/2010 | 1,675.00p | 1,700.00p | 1,600.00p | 1,650.00p | 4388 |
08/11/2010 | 1,700.00p | 1,725.00p | 1,650.00p | 1,675.00p | 9143 |
05/11/2010 | 1,700.00p | 1,710.00p | 1,650.00p | 1,700.00p | 23713 |
04/11/2010 | 1,750.00p | 1,775.00p | 1,652.00p | 1,700.00p | 53198 |
03/11/2010 | 1,625.00p | 1,800.00p | 1,610.00p | 1,750.00p | 40867 |
02/11/2010 | 1,525.00p | 1,600.00p | 1,500.00p | 1,575.00p | 27610 |
01/11/2010 | 1,475.00p | 1,600.00p | 1,450.00p | 1,525.00p | 25221 |
29/10/2010 | 1,450.00p | 1,475.00p | 1,400.80p | 1,450.00p | 1498 |
28/10/2010 | 1,400.00p | 1,460.00p | 1,350.00p | 1,450.00p | 15181 |
27/10/2010 | 1,475.00p | 1,475.00p | 1,400.00p | 1,400.00p | 3866 |
26/10/2010 | 1,475.00p | 1,475.00p | 1,450.00p | 1,475.00p | 1247 |
25/10/2010 | 1,500.00p | 1,515.00p | 1,430.00p | 1,500.00p | 4060 |
22/10/2010 | 1,500.00p | 1,515.00p | 1,475.00p | 1,500.00p | 760 |
21/10/2010 | 1,500.00p | 1,508.50p | 1,475.00p | 1,500.00p | 7797 |
20/10/2010 | 1,525.00p | 1,525.00p | 1,475.00p | 1,500.00p | 3552 |
19/10/2010 | 1,550.00p | 1,567.00p | 1,500.00p | 1,525.00p | 6876 |
18/10/2010 | 1,500.00p | 1,575.00p | 1,487.50p | 1,550.00p | 5568 |
15/10/2010 | 1,500.00p | 1,525.00p | 1,450.00p | 1,500.00p | 11990 |
14/10/2010 | 1,500.00p | 1,532.50p | 1,450.00p | 1,500.00p | 3268 |
13/10/2010 | 1,550.00p | 1,552.50p | 1,500.00p | 1,500.00p | 3235 |
12/10/2010 | 1,550.00p | 1,555.00p | 1,500.00p | 1,550.00p | 2957 |
11/10/2010 | 1,525.00p | 1,638.00p | 1,525.00p | 1,550.00p | 13070 |
08/10/2010 | 1,500.00p | 1,545.00p | 1,499.80p | 1,525.00p | 15603 |
07/10/2010 | 1,500.00p | 1,550.00p | 1,482.00p | 1,500.00p | 5397 |
06/10/2010 | 1,500.00p | 1,525.00p | 1,450.00p | 1,500.00p | 4489 |
05/10/2010 | 1,525.00p | 1,525.00p | 1,350.00p | 1,500.00p | 5222 |
04/10/2010 | 1,525.00p | 1,525.00p | 1,500.00p | 1,525.00p | 5720 |
01/10/2010 | 1,525.00p | 1,525.00p | 1,500.00p | 1,525.00p | 2808 |
30/09/2010 | 1,525.00p | 1,546.50p | 1,475.00p | 1,525.00p | 5581 |
29/09/2010 | 1,525.00p | 1,540.00p | 1,506.00p | 1,525.00p | 5954 |
28/09/2010 | 1,550.00p | 1,550.00p | 1,500.00p | 1,525.00p | 5509 |
27/09/2010 | 1,550.00p | 1,575.00p | 1,500.00p | 1,550.00p | 17593 |
24/09/2010 | 1,550.00p | 1,560.00p | 1,500.00p | 1,550.00p | 8380 |
23/09/2010 | 1,550.00p | 1,578.00p | 1,500.00p | 1,550.00p | 7158 |
22/09/2010 | 1,575.00p | 1,600.00p | 1,550.00p | 1,550.00p | 5619 |
21/09/2010 | 1,575.00p | 1,600.00p | 1,550.00p | 1,575.00p | 7380 |
20/09/2010 | 1,575.00p | 1,666.77p | 1,550.00p | 1,575.00p | 12388 |
17/09/2010 | 1,600.00p | 1,600.00p | 1,550.00p | 1,575.00p | 7845 |
16/09/2010 | 1,575.00p | 1,645.00p | 1,550.00p | 1,575.00p | 34419 |
15/09/2010 | 1,575.00p | 1,577.70p | 1,550.00p | 1,575.00p | 12719 |
14/09/2010 | 1,550.00p | 1,640.00p | 1,537.50p | 1,575.00p | 45178 |
13/09/2010 | 1,450.00p | 1,580.00p | 1,442.50p | 1,550.00p | 26382 |
10/09/2010 | 1,425.00p | 1,450.00p | 1,400.00p | 1,450.00p | 26386 |
09/09/2010 | 1,425.00p | 1,430.00p | 1,400.00p | 1,425.00p | 3175 |
08/09/2010 | 1,450.00p | 1,450.00p | 1,375.00p | 1,425.00p | 16744 |
07/09/2010 | 1,450.00p | 1,452.00p | 1,425.00p | 1,450.00p | 6933 |
06/09/2010 | 1,450.00p | 1,475.00p | 1,425.00p | 1,450.00p | 3215 |
03/09/2010 | 1,450.00p | 1,455.00p | 1,400.00p | 1,450.00p | 1507 |
02/09/2010 | 1,450.00p | 1,460.00p | 1,431.00p | 1,450.00p | 6167 |
01/09/2010 | 1,425.00p | 1,475.00p | 1,400.00p | 1,450.00p | 9607 |
31/08/2010 | 1,450.00p | 1,475.00p | 1,400.00p | 1,425.00p | 11841 |
27/08/2010 | 1,450.00p | 1,475.00p | 1,425.00p | 1,450.00p | 8701 |
26/08/2010 | 1,450.00p | 1,470.00p | 1,400.00p | 1,450.00p | 2757 |
25/08/2010 | 1,500.00p | 1,500.00p | 1,400.00p | 1,450.00p | 2469 |
24/08/2010 | 1,525.00p | 1,525.00p | 1,475.00p | 1,500.00p | 2376 |
23/08/2010 | 1,475.00p | 1,550.00p | 1,475.00p | 1,525.00p | 5382 |
20/08/2010 | 1,500.00p | 1,500.00p | 1,457.00p | 1,475.00p | 1592 |
19/08/2010 | 1,500.00p | 1,525.00p | 1,475.00p | 1,500.00p | 10026 |
18/08/2010 | 1,500.00p | 1,500.00p | 1,450.00p | 1,500.00p | 1949 |
17/08/2010 | 1,525.00p | 1,532.00p | 1,475.68p | 1,500.00p | 834 |
16/08/2010 | 1,525.00p | 1,550.00p | 1,500.00p | 1,525.00p | 2876 |
13/08/2010 | 1,525.00p | 1,537.25p | 1,487.80p | 1,525.00p | 496 |
12/08/2010 | 1,475.00p | 1,525.00p | 1,462.00p | 1,525.00p | 4426 |
11/08/2010 | 1,550.00p | 1,550.00p | 1,362.50p | 1,475.00p | 6625 |
10/08/2010 | 1,600.00p | 1,605.00p | 1,500.00p | 1,550.00p | 1077 |
09/08/2010 | 1,625.00p | 1,625.00p | 1,575.00p | 1,600.00p | 4035 |
06/08/2010 | 1,575.00p | 1,575.00p | 1,545.00p | 1,575.00p | 5651 |
05/08/2010 | 1,550.00p | 1,575.00p | 1,525.00p | 1,575.00p | 22369 |
04/08/2010 | 1,575.00p | 1,600.00p | 1,415.00p | 1,550.00p | 23497 |
03/08/2010 | 1,675.00p | 1,675.00p | 1,650.00p | 1,675.00p | 1000 |
02/08/2010 | 1,650.00p | 1,675.00p | 1,632.00p | 1,675.00p | 1678 |
30/07/2010 | 1,650.00p | 1,675.00p | 1,635.00p | 1,650.00p | 1485 |
29/07/2010 | 1,625.00p | 1,650.00p | 1,590.00p | 1,650.00p | 3097 |
28/07/2010 | 1,625.00p | 1,700.00p | 1,551.50p | 1,625.00p | 2018 |
27/07/2010 | 1,525.00p | 1,700.00p | 1,493.75p | 1,625.00p | 13650 |
26/07/2010 | 1,400.00p | 1,525.00p | 1,400.00p | 1,500.00p | 6268 |
23/07/2010 | 1,350.00p | 1,431.25p | 1,335.00p | 1,400.00p | 1359 |
22/07/2010 | 1,375.00p | 1,375.00p | 1,306.00p | 1,350.00p | 11329 |
21/07/2010 | 1,400.00p | 1,400.00p | 1,325.00p | 1,375.00p | 2559 |
20/07/2010 | 1,425.00p | 1,425.00p | 1,380.00p | 1,400.00p | 575 |
19/07/2010 | 1,450.00p | 1,450.00p | 1,300.00p | 1,425.00p | 3157 |
16/07/2010 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 2080 |
15/07/2010 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 1471 |
14/07/2010 | 1,425.00p | 1,500.00p | 1,400.00p | 1,450.00p | 5994 |
13/07/2010 | 1,425.00p | 1,500.00p | 1,300.00p | 1,450.00p | 8935 |
12/07/2010 | 1,375.00p | 1,500.00p | 1,340.00p | 1,425.00p | 2322 |
09/07/2010 | 1,375.00p | 1,425.00p | 1,251.50p | 1,375.00p | 10486 |
08/07/2010 | 1,450.00p | 1,450.00p | 1,200.00p | 1,375.00p | 5639 |
07/07/2010 | 1,475.00p | 1,500.00p | 1,351.71p | 1,475.00p | 4156 |
06/07/2010 | 1,500.00p | 1,500.00p | 1,250.00p | 1,475.00p | 22700 |
05/07/2010 | 1,475.00p | 1,550.00p | 1,450.00p | 1,500.00p | 2995 |
02/07/2010 | 1,525.00p | 1,525.00p | 1,450.00p | 1,475.00p | 2940 |
01/07/2010 | 1,600.00p | 1,680.00p | 1,500.00p | 1,525.00p | 4631 |
30/06/2010 | 1,650.00p | 1,670.00p | 1,530.00p | 1,600.00p | 2700 |
29/06/2010 | 1,675.00p | 1,700.00p | 1,600.00p | 1,650.00p | 3260 |
28/06/2010 | 1,675.00p | 1,698.90p | 1,635.00p | 1,675.00p | 322 |
25/06/2010 | 1,725.00p | 1,752.00p | 1,625.00p | 1,675.00p | 516 |
24/06/2010 | 1,725.00p | 1,765.00p | 1,680.00p | 1,725.00p | 1964 |
23/06/2010 | 1,725.00p | 1,777.50p | 1,675.00p | 1,725.00p | 5240 |
22/06/2010 | 1,575.00p | 1,800.00p | 1,575.00p | 1,725.00p | 3210 |
21/06/2010 | 1,725.00p | 1,725.00p | 1,500.00p | 1,575.00p | 7207 |
18/06/2010 | 1,800.00p | 1,800.00p | 1,575.00p | 1,725.00p | 4432 |
17/06/2010 | 1,850.00p | 1,850.00p | 1,700.00p | 1,800.00p | 1365 |
16/06/2010 | 1,825.00p | 1,875.75p | 1,792.50p | 1,850.00p | 1176 |
15/06/2010 | 1,825.00p | 1,887.50p | 1,750.00p | 1,825.00p | 1045 |
14/06/2010 | 1,825.00p | 1,890.00p | 1,825.00p | 1,825.00p | 3807 |
11/06/2010 | 1,800.00p | 1,850.00p | 1,700.00p | 1,800.00p | 1735 |
10/06/2010 | 1,800.00p | 1,900.00p | 1,710.00p | 1,800.00p | 3745 |
09/06/2010 | 1,900.00p | 1,940.00p | 1,700.00p | 1,800.00p | 1566 |
08/06/2010 | 1,975.00p | 2,042.50p | 1,875.00p | 1,900.00p | 2350 |
07/06/2010 | 1,925.00p | 1,995.00p | 1,800.00p | 1,950.00p | 3912 |
04/06/2010 | 1,925.00p | 1,964.10p | 1,825.00p | 1,925.00p | 2497 |
03/06/2010 | 1,800.00p | 1,945.00p | 1,800.00p | 1,925.00p | 4156 |
02/06/2010 | 1,800.00p | 1,838.00p | 1,763.00p | 1,800.00p | 1551 |
01/06/2010 | 1,800.00p | 1,840.00p | 1,762.00p | 1,800.00p | 3291 |
28/05/2010 | 1,800.00p | 1,850.00p | 1,750.00p | 1,800.00p | 2616 |
27/05/2010 | 1,800.00p | 1,801.80p | 1,767.10p | 1,800.00p | 1154 |
26/05/2010 | 1,800.00p | 1,850.00p | 1,750.00p | 1,800.00p | 1049 |
25/05/2010 | 1,800.00p | 1,850.00p | 1,750.00p | 1,800.00p | 3508 |
24/05/2010 | 1,725.00p | 1,875.00p | 1,700.00p | 1,800.00p | 11575 |
21/05/2010 | 1,775.00p | 1,800.00p | 1,700.00p | 1,725.00p | 2846 |
20/05/2010 | 2,025.00p | 2,050.00p | 1,700.00p | 1,775.00p | 3367 |
19/05/2010 | 2,125.00p | 2,125.00p | 1,900.00p | 2,025.00p | 38324 |
18/05/2010 | 2,100.00p | 2,170.00p | 2,050.00p | 2,125.00p | 1876 |
17/05/2010 | 2,150.00p | 2,150.00p | 2,010.00p | 2,100.00p | 2698 |
14/05/2010 | 2,200.00p | 2,250.00p | 2,175.00p | 2,225.00p | 6127 |
13/05/2010 | 2,025.00p | 2,240.00p | 2,025.00p | 2,200.00p | 9221 |
12/05/2010 | 1,925.00p | 2,100.00p | 1,925.00p | 2,025.00p | 2740 |
11/05/2010 | 1,950.00p | 1,958.00p | 1,865.00p | 1,925.00p | 510 |
10/05/2010 | 1,950.00p | 1,965.00p | 1,900.00p | 1,950.00p | 680 |
07/05/2010 | 2,025.00p | 2,025.00p | 1,900.00p | 1,950.00p | 807 |
06/05/2010 | 2,150.00p | 2,150.00p | 2,006.00p | 2,025.00p | 920 |
05/05/2010 | 2,150.00p | 2,225.00p | 2,050.00p | 2,150.00p | 9502 |
04/05/2010 | 2,275.00p | 2,370.00p | 2,150.00p | 2,150.00p | 4317 |
30/04/2010 | 2,275.00p | 2,400.00p | 2,150.00p | 2,275.00p | 3604 |
29/04/2010 | 2,225.00p | 2,275.00p | 2,150.00p | 2,275.00p | 1566 |
28/04/2010 | 2,225.00p | 2,312.00p | 2,100.00p | 2,225.00p | 825 |
27/04/2010 | 2,225.00p | 2,500.00p | 2,112.50p | 2,225.00p | 17297 |
26/04/2010 | 2,100.00p | 2,225.00p | 2,037.50p | 2,225.00p | 8325 |
23/04/2010 | 2,100.00p | 2,100.00p | 2,025.00p | 2,100.00p | 15313 |
22/04/2010 | 2,100.00p | 2,150.00p | 2,025.00p | 2,100.00p | 3379 |
21/04/2010 | 2,125.00p | 2,125.00p | 2,025.00p | 2,100.00p | 2341 |
20/04/2010 | 2,100.00p | 2,137.50p | 2,000.00p | 2,125.00p | 2612 |
19/04/2010 | 2,100.00p | 2,100.00p | 2,100.00p | 2,100.00p | 4665 |
16/04/2010 | 2,100.00p | 2,160.00p | 2,000.00p | 2,100.00p | 1082 |
15/04/2010 | 2,100.00p | 2,175.00p | 2,050.00p | 2,100.00p | 1909 |
14/04/2010 | 2,100.00p | 2,175.00p | 2,050.00p | 2,100.00p | 3285 |
13/04/2010 | 2,100.00p | 2,150.00p | 2,035.00p | 2,100.00p | 2246 |
12/04/2010 | 2,050.00p | 2,158.00p | 1,960.00p | 2,100.00p | 1894 |
09/04/2010 | 1,950.00p | 2,145.00p | 1,925.00p | 2,100.00p | 10338 |
08/04/2010 | 1,975.00p | 2,025.00p | 1,850.00p | 1,950.00p | 3355 |
07/04/2010 | 1,925.00p | 2,035.00p | 1,850.00p | 1,975.00p | 1514 |
06/04/2010 | 1,825.00p | 2,000.00p | 1,825.00p | 1,925.00p | 3183 |
01/04/2010 | 1,850.00p | 1,870.00p | 1,800.00p | 1,825.00p | 1656 |
31/03/2010 | 1,800.00p | 1,900.00p | 1,725.00p | 1,850.00p | 4485 |
30/03/2010 | 1,850.00p | 1,850.00p | 1,750.00p | 1,800.00p | 959 |
29/03/2010 | 1,800.00p | 1,900.00p | 1,800.00p | 1,850.00p | 1712 |
26/03/2010 | 1,800.00p | 1,850.00p | 1,750.00p | 1,800.00p | 3495 |
25/03/2010 | 1,825.00p | 1,850.00p | 1,750.00p | 1,800.00p | 3476 |
24/03/2010 | 1,825.00p | 1,875.00p | 1,800.00p | 1,825.00p | 1695 |
23/03/2010 | 1,825.00p | 1,850.00p | 1,800.00p | 1,825.00p | 2490 |
22/03/2010 | 1,925.00p | 2,000.00p | 1,750.00p | 1,825.00p | 5491 |
19/03/2010 | 2,000.00p | 2,000.00p | 1,865.00p | 1,925.00p | 1366 |
18/03/2010 | 2,000.00p | 2,020.00p | 1,900.00p | 1,975.00p | 3086 |
17/03/2010 | 2,000.00p | 2,100.00p | 1,960.00p | 2,000.00p | 3845 |
16/03/2010 | 2,050.00p | 2,150.00p | 1,963.00p | 2,000.00p | 2002 |
15/03/2010 | 1,950.00p | 2,050.00p | 1,900.00p | 2,050.00p | 12160 |
12/03/2010 | 1,925.00p | 1,989.90p | 1,850.00p | 1,950.00p | 5489 |
11/03/2010 | 1,925.00p | 1,925.00p | 1,857.50p | 1,925.00p | 3110 |
10/03/2010 | 1,975.00p | 1,985.00p | 1,800.00p | 1,925.00p | 2201 |
09/03/2010 | 2,000.00p | 2,000.00p | 1,900.00p | 1,975.00p | 2463 |
08/03/2010 | 2,025.00p | 2,030.00p | 1,900.00p | 2,000.00p | 1773 |
05/03/2010 | 2,150.00p | 2,150.00p | 2,000.00p | 2,025.00p | 2761 |
04/03/2010 | 2,200.00p | 2,200.00p | 2,050.00p | 2,150.00p | 4889 |
03/03/2010 | 2,175.00p | 2,225.00p | 2,075.00p | 2,200.00p | 9975 |
02/03/2010 | 2,250.00p | 2,250.00p | 2,000.00p | 2,175.00p | 12370 |
01/03/2010 | 2,300.00p | 2,400.00p | 2,100.00p | 2,250.00p | 9487 |
26/02/2010 | 2,250.00p | 2,300.00p | 2,220.00p | 2,300.00p | 8784 |
25/02/2010 | 2,325.00p | 2,350.00p | 2,000.00p | 2,225.00p | 24250 |
24/02/2010 | 2,300.00p | 2,400.00p | 2,225.00p | 2,325.00p | 3029 |
23/02/2010 | 2,250.00p | 2,390.00p | 2,204.00p | 2,300.00p | 17697 |
22/02/2010 | 2,250.00p | 2,275.00p | 2,150.00p | 2,250.00p | 21236 |
19/02/2010 | 2,250.00p | 2,300.00p | 2,200.00p | 2,250.00p | 6016 |
18/02/2010 | 2,275.00p | 2,300.00p | 2,225.00p | 2,250.00p | 4166 |
17/02/2010 | 2,275.00p | 2,275.00p | 2,150.00p | 2,275.00p | 682 |
16/02/2010 | 2,275.00p | 2,275.00p | 2,270.00p | 2,275.00p | 961 |
15/02/2010 | 2,275.00p | 2,300.00p | 2,262.00p | 2,275.00p | 1223 |
12/02/2010 | 2,275.00p | 2,275.00p | 2,256.30p | 2,275.00p | 71 |
11/02/2010 | 2,275.00p | 2,275.00p | 2,250.00p | 2,275.00p | 461 |
10/02/2010 | 2,275.00p | 2,275.00p | 2,262.50p | 2,275.00p | 77 |
09/02/2010 | 2,325.00p | 2,375.00p | 2,275.00p | 2,275.00p | 2932 |
08/02/2010 | 2,175.00p | 2,400.00p | 2,175.00p | 2,325.00p | 672 |
05/02/2010 | 2,175.00p | 2,250.00p | 2,175.00p | 2,175.00p | 1156 |
04/02/2010 | 2,175.00p | 2,242.50p | 2,150.00p | 2,175.00p | 737 |
03/02/2010 | 2,200.00p | 2,210.00p | 2,150.00p | 2,175.00p | 775 |
02/02/2010 | 2,350.00p | 2,393.00p | 2,200.00p | 2,200.00p | 435 |
*Close Price adjusted for both dividends and splits