Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2014 | 10,050.00p | 10,050.00p | 9,600.00p | 9,900.00p | 78 |
17/02/2014 | 10,050.00p | 10,050.00p | 9,900.00p | 10,050.00p | 49 |
14/02/2014 | 9,900.00p | 10,200.00p | 9,900.00p | 10,050.00p | 69 |
13/02/2014 | 9,600.00p | 10,185.00p | 9,600.00p | 9,900.00p | 245 |
12/02/2014 | 8,625.00p | 10,098.00p | 8,550.00p | 9,600.00p | 1923 |
11/02/2014 | 9,450.00p | 9,450.00p | 8,100.00p | 8,550.00p | 399 |
10/02/2014 | 9,450.00p | 9,450.00p | 9,000.00p | 9,450.00p | 13 |
07/02/2014 | 9,450.00p | 9,450.00p | 9,000.00p | 9,450.00p | 0 |
06/02/2014 | 9,450.00p | 9,450.00p | 9,000.00p | 9,450.00p | 33 |
05/02/2014 | 9,450.00p | 9,633.00p | 9,450.00p | 9,450.00p | 0 |
04/02/2014 | 9,450.00p | 9,633.00p | 9,450.00p | 9,450.00p | 3 |
03/02/2014 | 9,600.00p | 9,720.00p | 9,300.00p | 9,450.00p | 35 |
31/01/2014 | 9,750.00p | 9,750.00p | 9,330.00p | 9,600.00p | 50 |
30/01/2014 | 9,750.00p | 9,750.00p | 9,615.00p | 9,750.00p | 28 |
29/01/2014 | 9,750.00p | 9,750.00p | 9,615.00p | 9,750.00p | 0 |
28/01/2014 | 9,750.00p | 9,750.00p | 9,615.00p | 9,750.00p | 5 |
27/01/2014 | 9,750.00p | 9,750.00p | 9,600.00p | 9,750.00p | 1 |
24/01/2014 | 9,750.00p | 9,750.00p | 9,600.00p | 9,750.00p | 18 |
23/01/2014 | 9,750.00p | 9,750.00p | 9,615.00p | 9,750.00p | 13 |
22/01/2014 | 9,750.00p | 9,750.00p | 9,615.00p | 9,750.00p | 0 |
21/01/2014 | 9,750.00p | 9,750.00p | 9,615.00p | 9,750.00p | 23 |
20/01/2014 | 9,750.00p | 9,750.00p | 9,600.00p | 9,750.00p | 12 |
17/01/2014 | 9,750.00p | 10,050.00p | 9,000.00p | 9,750.00p | 278 |
16/01/2014 | 10,800.00p | 10,800.00p | 9,600.00p | 9,750.00p | 433 |
15/01/2014 | 10,800.00p | 10,890.00p | 10,500.00p | 10,800.00p | 37 |
14/01/2014 | 10,800.00p | 10,800.00p | 10,500.00p | 10,800.00p | 3 |
13/01/2014 | 10,800.00p | 10,890.00p | 10,800.00p | 10,800.00p | 2 |
10/01/2014 | 10,800.00p | 10,800.00p | 10,800.00p | 10,800.00p | 42 |
09/01/2014 | 10,800.00p | 10,800.00p | 10,500.00p | 10,800.00p | 8 |
08/01/2014 | 10,650.00p | 10,800.00p | 10,500.00p | 10,800.00p | 246 |
07/01/2014 | 10,650.00p | 10,803.00p | 10,200.00p | 10,650.00p | 53 |
06/01/2014 | 9,375.00p | 10,650.00p | 9,300.00p | 10,650.00p | 198 |
03/01/2014 | 9,375.00p | 9,375.00p | 9,300.00p | 9,375.00p | 7 |
02/01/2014 | 9,375.00p | 9,450.00p | 9,150.00p | 9,375.00p | 0 |
31/12/2013 | 9,375.00p | 9,450.00p | 9,150.00p | 9,375.00p | 0 |
30/12/2013 | 9,375.00p | 9,450.00p | 9,150.00p | 9,375.00p | 0 |
27/12/2013 | 9,375.00p | 9,375.00p | 9,150.00p | 9,375.00p | 80 |
24/12/2013 | 9,150.00p | 9,375.00p | 9,150.00p | 9,375.00p | 50 |
23/12/2013 | 9,150.00p | 9,270.00p | 9,150.00p | 9,150.00p | 1 |
20/12/2013 | 9,150.00p | 9,150.00p | 9,105.00p | 9,150.00p | 142 |
19/12/2013 | 9,150.00p | 9,294.00p | 9,150.00p | 9,150.00p | 11 |
18/12/2013 | 9,150.00p | 9,450.00p | 9,000.00p | 9,150.00p | 0 |
17/12/2013 | 9,150.00p | 9,450.00p | 9,000.00p | 9,450.00p | 42 |
16/12/2013 | 9,450.00p | 9,450.00p | 9,150.00p | 9,150.00p | 13 |
13/12/2013 | 9,450.00p | 9,510.00p | 9,300.00p | 9,450.00p | 4 |
12/12/2013 | 9,900.00p | 9,900.00p | 9,300.00p | 9,450.00p | 130 |
11/12/2013 | 9,900.00p | 9,990.00p | 9,450.00p | 9,450.00p | 8 |
10/12/2013 | 9,900.00p | 9,900.00p | 9,600.00p | 9,900.00p | 12 |
09/12/2013 | 9,900.00p | 10,002.00p | 9,900.00p | 9,900.00p | 6 |
06/12/2013 | 9,900.00p | 10,065.00p | 9,450.00p | 9,450.00p | 0 |
05/12/2013 | 9,900.00p | 10,065.00p | 9,600.00p | 9,900.00p | 22 |
04/12/2013 | 10,650.00p | 10,650.00p | 9,000.00p | 9,900.00p | 305 |
03/12/2013 | 10,650.00p | 10,650.00p | 10,500.00p | 10,650.00p | 76 |
02/12/2013 | 10,800.00p | 10,800.00p | 10,506.00p | 10,650.00p | 4 |
29/11/2013 | 10,800.00p | 10,800.00p | 10,500.00p | 10,800.00p | 5 |
28/11/2013 | 11,100.00p | 11,100.00p | 10,500.00p | 10,800.00p | 14 |
27/11/2013 | 11,100.00p | 11,100.00p | 10,800.00p | 11,100.00p | 0 |
26/11/2013 | 11,100.00p | 11,100.00p | 10,800.00p | 11,100.00p | 2 |
25/11/2013 | 11,250.00p | 11,250.00p | 10,457.61p | 11,100.00p | 62 |
22/11/2013 | 11,250.00p | 11,250.00p | 10,800.00p | 11,250.00p | 10 |
21/11/2013 | 11,400.00p | 11,400.00p | 10,800.00p | 11,250.00p | 45 |
20/11/2013 | 11,400.00p | 11,400.00p | 11,370.00p | 11,400.00p | 0 |
19/11/2013 | 11,400.00p | 11,400.00p | 11,370.00p | 11,400.00p | 4 |
18/11/2013 | 11,475.00p | 11,475.00p | 11,250.00p | 11,400.00p | 14 |
15/11/2013 | 11,475.00p | 11,475.00p | 11,385.00p | 11,475.00p | 3 |
14/11/2013 | 11,625.00p | 11,625.00p | 11,250.00p | 11,475.00p | 112 |
13/11/2013 | 11,625.00p | 11,625.00p | 11,250.00p | 11,625.00p | 0 |
12/11/2013 | 11,625.00p | 11,625.00p | 11,250.00p | 11,625.00p | 5 |
11/11/2013 | 11,625.00p | 11,640.00p | 11,550.00p | 11,625.00p | 0 |
08/11/2013 | 11,550.00p | 11,640.00p | 11,550.00p | 11,625.00p | 9 |
07/11/2013 | 11,550.00p | 11,640.00p | 11,100.00p | 11,550.00p | 42 |
06/11/2013 | 11,400.00p | 11,700.00p | 11,100.00p | 11,550.00p | 0 |
05/11/2013 | 11,700.00p | 11,700.00p | 11,100.00p | 11,400.00p | 12 |
04/11/2013 | 11,700.00p | 11,775.00p | 11,400.00p | 11,700.00p | 34 |
01/11/2013 | 12,000.00p | 12,000.00p | 11,400.00p | 11,700.00p | 81 |
31/10/2013 | 12,150.00p | 12,225.00p | 11,700.00p | 12,000.00p | 57 |
30/10/2013 | 12,150.00p | 12,225.00p | 12,150.00p | 12,150.00p | 10 |
29/10/2013 | 12,300.00p | 12,300.00p | 11,700.00p | 12,150.00p | 63 |
28/10/2013 | 12,300.00p | 12,366.00p | 12,000.30p | 12,300.00p | 33 |
25/10/2013 | 12,300.00p | 12,450.00p | 12,150.00p | 12,300.00p | 22 |
24/10/2013 | 11,925.00p | 12,450.00p | 11,925.00p | 12,300.00p | 57 |
23/10/2013 | 13,050.00p | 13,347.00p | 11,100.00p | 11,925.00p | 1028 |
22/10/2013 | 13,125.00p | 13,471.50p | 12,930.00p | 13,050.00p | 925 |
21/10/2013 | 12,750.00p | 13,500.00p | 12,600.00p | 13,125.00p | 282 |
18/10/2013 | 12,750.00p | 13,227.00p | 12,390.00p | 12,750.00p | 151 |
17/10/2013 | 11,550.00p | 13,188.00p | 11,550.00p | 12,750.00p | 621 |
16/10/2013 | 11,175.00p | 11,991.00p | 11,175.00p | 11,550.00p | 467 |
15/10/2013 | 11,175.00p | 11,550.00p | 10,800.00p | 11,175.00p | 128 |
14/10/2013 | 11,550.00p | 11,550.00p | 10,950.00p | 11,175.00p | 250 |
11/10/2013 | 11,550.00p | 11,610.00p | 11,400.00p | 11,550.00p | 38 |
10/10/2013 | 11,100.00p | 11,580.00p | 11,100.00p | 11,550.00p | 406 |
09/10/2013 | 10,500.00p | 11,550.00p | 10,500.00p | 11,550.00p | 1661 |
08/10/2013 | 10,050.00p | 11,100.00p | 9,450.00p | 10,500.00p | 1680 |
07/10/2013 | 8,700.00p | 10,200.00p | 8,700.00p | 9,450.00p | 2542 |
04/10/2013 | 8,400.00p | 8,475.00p | 7,800.00p | 8,400.00p | 51 |
03/10/2013 | 8,400.00p | 8,400.00p | 8,100.00p | 8,400.00p | 0 |
02/10/2013 | 8,100.00p | 8,400.00p | 8,100.00p | 8,400.00p | 310 |
01/10/2013 | 8,550.00p | 8,550.00p | 7,800.00p | 8,100.00p | 210 |
30/09/2013 | 8,400.00p | 8,400.00p | 7,800.00p | 8,400.00p | 22 |
27/09/2013 | 8,400.00p | 8,988.00p | 8,250.00p | 8,400.00p | 6 |
26/09/2013 | 8,550.00p | 8,850.00p | 8,400.00p | 8,400.00p | 0 |
25/09/2013 | 8,550.00p | 8,850.00p | 8,550.00p | 8,550.00p | 133 |
24/09/2013 | 8,550.00p | 9,000.00p | 8,550.00p | 8,550.00p | 0 |
23/09/2013 | 8,550.00p | 9,000.00p | 8,550.00p | 8,550.00p | 0 |
20/09/2013 | 8,550.00p | 9,000.00p | 8,550.00p | 8,550.00p | 12 |
19/09/2013 | 8,550.00p | 8,550.00p | 8,235.00p | 8,550.00p | 1 |
18/09/2013 | 8,550.00p | 8,550.00p | 8,235.00p | 8,550.00p | 8 |
17/09/2013 | 8,550.00p | 8,550.00p | 8,235.00p | 8,550.00p | 0 |
16/09/2013 | 8,550.00p | 8,550.00p | 8,235.00p | 8,550.00p | 0 |
13/09/2013 | 8,550.00p | 8,550.00p | 8,235.00p | 8,550.00p | 0 |
12/09/2013 | 8,550.00p | 8,550.00p | 8,235.00p | 8,550.00p | 15 |
11/09/2013 | 8,550.00p | 8,550.00p | 8,235.00p | 8,550.00p | 0 |
10/09/2013 | 8,550.00p | 8,550.00p | 8,235.00p | 8,550.00p | 7 |
09/09/2013 | 8,250.00p | 9,000.00p | 7,980.00p | 8,550.00p | 17 |
06/09/2013 | 8,400.00p | 8,400.00p | 7,500.00p | 8,250.00p | 34 |
05/09/2013 | 8,400.00p | 8,400.00p | 8,010.00p | 8,400.00p | 13 |
04/09/2013 | 8,250.00p | 9,000.00p | 7,980.00p | 8,400.00p | 8 |
03/09/2013 | 7,950.00p | 8,400.00p | 7,950.00p | 8,250.00p | 61 |
02/09/2013 | 7,800.00p | 8,325.00p | 7,500.00p | 7,950.00p | 22 |
30/08/2013 | 7,800.00p | 7,800.00p | 7,500.00p | 7,800.00p | 42 |
29/08/2013 | 7,800.00p | 7,800.00p | 7,530.00p | 7,800.00p | 6 |
28/08/2013 | 7,950.00p | 7,950.00p | 7,545.00p | 7,800.00p | 19 |
27/08/2013 | 7,950.00p | 7,950.00p | 7,500.00p | 7,950.00p | 19 |
23/08/2013 | 7,950.00p | 8,400.00p | 7,545.00p | 7,950.00p | 0 |
22/08/2013 | 7,950.00p | 8,400.00p | 7,545.00p | 7,950.00p | 50 |
21/08/2013 | 7,950.00p | 8,400.00p | 7,332.00p | 7,950.00p | 0 |
20/08/2013 | 7,800.00p | 8,400.00p | 7,332.00p | 7,950.00p | 25 |
19/08/2013 | 7,800.00p | 8,348.13p | 7,650.00p | 7,800.00p | 0 |
16/08/2013 | 7,800.00p | 8,348.13p | 7,650.00p | 7,800.00p | 0 |
15/08/2013 | 7,650.00p | 8,348.13p | 7,650.00p | 7,800.00p | 24 |
14/08/2013 | 7,650.00p | 7,650.00p | 7,200.00p | 7,650.00p | 1 |
13/08/2013 | 7,650.00p | 7,650.00p | 7,200.00p | 7,650.00p | 2 |
12/08/2013 | 7,650.00p | 7,800.00p | 7,200.00p | 7,650.00p | 0 |
09/08/2013 | 7,800.00p | 7,800.00p | 7,200.00p | 7,650.00p | 17 |
08/08/2013 | 7,500.00p | 8,201.25p | 6,900.00p | 7,800.00p | 40 |
07/08/2013 | 7,500.00p | 7,950.00p | 6,900.00p | 7,650.00p | 13 |
06/08/2013 | 7,500.00p | 7,650.00p | 7,245.00p | 7,500.00p | 0 |
05/08/2013 | 7,500.00p | 7,650.00p | 7,245.00p | 7,500.00p | 6 |
02/08/2013 | 7,500.00p | 7,650.00p | 7,245.00p | 7,650.00p | 0 |
01/08/2013 | 7,650.00p | 7,650.00p | 7,245.00p | 7,650.00p | 0 |
31/07/2013 | 7,650.00p | 7,650.00p | 7,245.00p | 7,650.00p | 2 |
30/07/2013 | 7,650.00p | 7,650.00p | 7,245.00p | 7,650.00p | 0 |
29/07/2013 | 7,650.00p | 7,950.00p | 7,200.00p | 7,650.00p | 0 |
26/07/2013 | 7,650.00p | 7,950.00p | 7,200.00p | 7,650.00p | 81 |
25/07/2013 | 7,500.00p | 8,100.00p | 7,500.00p | 7,650.00p | 108 |
24/07/2013 | 7,200.00p | 7,500.00p | 6,900.00p | 7,500.00p | 69 |
23/07/2013 | 7,500.00p | 7,500.00p | 6,600.00p | 7,200.00p | 71 |
22/07/2013 | 7,500.00p | 7,500.00p | 7,497.00p | 7,500.00p | 3 |
19/07/2013 | 7,500.00p | 7,500.00p | 7,497.00p | 7,500.00p | 0 |
18/07/2013 | 7,500.00p | 7,500.00p | 7,497.00p | 7,500.00p | 0 |
17/07/2013 | 7,500.00p | 7,500.00p | 7,497.00p | 7,500.00p | 7 |
16/07/2013 | 7,200.00p | 7,500.00p | 7,200.00p | 7,500.00p | 16 |
15/07/2013 | 7,950.00p | 7,950.00p | 6,603.00p | 7,200.00p | 133 |
12/07/2013 | 8,400.00p | 8,550.00p | 7,500.00p | 7,950.00p | 41 |
11/07/2013 | 8,550.00p | 8,550.00p | 7,950.00p | 8,550.00p | 17 |
10/07/2013 | 8,550.00p | 8,550.00p | 7,950.00p | 8,550.00p | 0 |
09/07/2013 | 7,950.00p | 8,400.00p | 7,950.00p | 8,400.00p | 336 |
08/07/2013 | 8,325.00p | 8,325.00p | 7,500.00p | 7,950.00p | 50 |
05/07/2013 | 8,325.00p | 8,400.00p | 7,800.00p | 8,325.00p | 0 |
04/07/2013 | 8,325.00p | 8,400.00p | 7,800.00p | 8,325.00p | 14 |
03/07/2013 | 8,325.00p | 8,400.00p | 7,800.00p | 8,325.00p | 7 |
02/07/2013 | 8,325.00p | 8,325.00p | 7,650.00p | 8,325.00p | 5 |
01/07/2013 | 8,325.00p | 8,400.00p | 7,650.00p | 8,325.00p | 41 |
28/06/2013 | 8,325.00p | 8,670.00p | 7,725.00p | 8,250.00p | 43 |
27/06/2013 | 7,875.00p | 8,685.00p | 7,650.00p | 8,325.00p | 117 |
26/06/2013 | 7,950.00p | 8,070.00p | 7,800.00p | 7,875.00p | 15 |
25/06/2013 | 8,925.00p | 8,925.00p | 7,800.00p | 7,950.00p | 59 |
24/06/2013 | 9,300.00p | 9,300.00p | 8,515.50p | 8,925.00p | 125 |
21/06/2013 | 9,300.00p | 9,600.00p | 9,052.50p | 9,300.00p | 46 |
20/06/2013 | 9,300.00p | 9,600.00p | 9,300.00p | 9,300.00p | 0 |
19/06/2013 | 9,300.00p | 9,300.00p | 9,052.50p | 9,300.00p | 5 |
18/06/2013 | 9,450.00p | 9,600.00p | 9,052.50p | 9,300.00p | 46 |
17/06/2013 | 9,450.00p | 9,900.00p | 9,300.00p | 9,450.00p | 121 |
14/06/2013 | 9,150.00p | 9,941.13p | 9,120.00p | 9,450.00p | 61 |
13/06/2013 | 8,850.00p | 9,300.00p | 8,850.00p | 9,150.00p | 48 |
12/06/2013 | 8,250.00p | 9,855.00p | 8,161.89p | 8,850.00p | 877 |
11/06/2013 | 8,400.00p | 9,000.00p | 8,250.00p | 8,250.00p | 87 |
10/06/2013 | 8,250.00p | 9,300.00p | 7,800.00p | 8,400.00p | 291 |
07/06/2013 | 7,800.00p | 8,250.00p | 7,800.00p | 8,250.00p | 583 |
06/06/2013 | 7,500.00p | 7,680.00p | 7,200.00p | 7,500.00p | 51 |
05/06/2013 | 7,650.00p | 7,650.00p | 7,236.00p | 7,500.00p | 0 |
04/06/2013 | 7,650.00p | 7,650.00p | 7,236.00p | 7,650.00p | 32 |
03/06/2013 | 7,650.00p | 7,797.00p | 7,230.00p | 7,650.00p | 124 |
31/05/2013 | 7,650.00p | 7,890.00p | 7,200.00p | 7,650.00p | 111 |
30/05/2013 | 7,950.00p | 8,070.00p | 7,200.00p | 7,650.00p | 112 |
29/05/2013 | 7,800.00p | 8,097.00p | 7,605.00p | 7,950.00p | 58 |
28/05/2013 | 6,750.00p | 8,700.00p | 6,150.00p | 7,800.00p | 155 |
24/05/2013 | 6,150.00p | 6,300.00p | 6,150.00p | 6,150.00p | 7 |
23/05/2013 | 6,450.00p | 6,450.00p | 6,022.50p | 6,150.00p | 13 |
22/05/2013 | 6,450.00p | 6,720.00p | 6,022.50p | 6,450.00p | 34 |
21/05/2013 | 6,450.00p | 6,450.00p | 6,022.50p | 6,450.00p | 4 |
20/05/2013 | 6,450.00p | 6,600.00p | 6,300.00p | 6,450.00p | 0 |
17/05/2013 | 6,600.00p | 6,600.00p | 6,300.00p | 6,450.00p | 0 |
16/05/2013 | 6,600.00p | 6,600.00p | 6,300.00p | 6,600.00p | 0 |
15/05/2013 | 6,600.00p | 6,600.00p | 6,300.00p | 6,600.00p | 9 |
14/05/2013 | 6,600.00p | 6,720.00p | 6,300.00p | 6,600.00p | 22 |
13/05/2013 | 6,600.00p | 6,720.00p | 6,600.00p | 6,600.00p | 0 |
10/05/2013 | 6,600.00p | 6,720.00p | 6,600.00p | 6,600.00p | 0 |
09/05/2013 | 6,600.00p | 6,720.00p | 6,600.00p | 6,600.00p | 0 |
08/05/2013 | 6,600.00p | 6,720.00p | 6,600.00p | 6,600.00p | 0 |
*Close Price adjusted for both dividends and splits