Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2011 | 9,150.00p | 9,300.00p | 8,700.00p | 9,150.00p | 0 |
03/10/2011 | 9,000.00p | 9,300.00p | 8,700.00p | 9,150.00p | 192 |
30/09/2011 | 8,700.00p | 9,000.00p | 8,400.00p | 8,850.00p | 218 |
29/09/2011 | 8,700.00p | 8,700.00p | 8,400.00p | 8,700.00p | 0 |
28/09/2011 | 8,700.00p | 8,700.00p | 8,400.00p | 8,700.00p | 0 |
27/09/2011 | 8,700.00p | 8,700.00p | 8,400.00p | 8,700.00p | 10 |
26/09/2011 | 8,700.00p | 8,700.00p | 8,400.00p | 8,700.00p | 24 |
23/09/2011 | 8,700.00p | 8,700.00p | 8,400.00p | 8,700.00p | 9 |
22/09/2011 | 8,700.00p | 8,700.00p | 8,400.00p | 8,700.00p | 0 |
21/09/2011 | 8,700.00p | 8,700.00p | 8,400.00p | 8,700.00p | 0 |
20/09/2011 | 8,700.00p | 8,700.00p | 8,400.00p | 8,700.00p | 73 |
19/09/2011 | 8,700.00p | 8,700.00p | 8,400.00p | 8,700.00p | 43 |
16/09/2011 | 8,700.00p | 8,700.00p | 8,400.00p | 8,700.00p | 181 |
15/09/2011 | 9,450.00p | 9,450.00p | 8,400.00p | 8,700.00p | 64 |
14/09/2011 | 9,450.00p | 9,450.00p | 9,030.00p | 9,450.00p | 7 |
13/09/2011 | 9,450.00p | 9,450.00p | 9,000.00p | 9,450.00p | 504 |
12/09/2011 | 9,450.00p | 9,450.00p | 9,000.00p | 9,450.00p | 504 |
09/09/2011 | 9,300.00p | 10,200.00p | 9,300.00p | 9,300.00p | 0 |
08/09/2011 | 9,600.00p | 10,200.00p | 9,300.00p | 9,300.00p | 0 |
07/09/2011 | 10,200.00p | 10,200.00p | 9,600.00p | 10,050.00p | 17 |
06/09/2011 | 10,200.00p | 10,500.00p | 9,900.00p | 10,200.00p | 0 |
05/09/2011 | 10,500.00p | 10,500.00p | 9,900.00p | 10,200.00p | 17 |
02/09/2011 | 10,500.00p | 10,500.00p | 9,900.00p | 10,500.00p | 0 |
01/09/2011 | 10,500.00p | 10,500.00p | 9,900.00p | 10,500.00p | 0 |
31/08/2011 | 10,500.00p | 10,500.00p | 9,900.00p | 10,500.00p | 3 |
30/08/2011 | 10,500.00p | 10,500.00p | 9,900.00p | 10,500.00p | 0 |
26/08/2011 | 10,500.00p | 10,500.00p | 9,900.00p | 10,500.00p | 0 |
25/08/2011 | 10,500.00p | 10,500.00p | 9,900.00p | 10,500.00p | 0 |
24/08/2011 | 10,500.00p | 10,500.00p | 9,900.00p | 10,500.00p | 0 |
23/08/2011 | 10,500.00p | 10,500.00p | 9,900.00p | 10,500.00p | 13 |
22/08/2011 | 10,500.00p | 10,500.00p | 9,900.00p | 10,500.00p | 0 |
19/08/2011 | 10,500.00p | 10,500.00p | 9,900.00p | 10,500.00p | 11 |
18/08/2011 | 10,500.00p | 10,650.00p | 10,200.00p | 10,500.00p | 0 |
17/08/2011 | 10,500.00p | 10,650.00p | 10,200.00p | 10,500.00p | 0 |
16/08/2011 | 10,500.00p | 10,650.00p | 10,200.00p | 10,500.00p | 0 |
15/08/2011 | 10,650.00p | 10,650.00p | 10,200.00p | 10,500.00p | 12 |
12/08/2011 | 10,650.00p | 10,650.00p | 10,650.00p | 10,650.00p | 0 |
11/08/2011 | 10,650.00p | 10,650.00p | 10,650.00p | 10,650.00p | 0 |
10/08/2011 | 10,650.00p | 10,650.00p | 10,200.00p | 10,650.00p | 7 |
09/08/2011 | 10,650.00p | 10,650.00p | 10,200.00p | 10,650.00p | 59 |
08/08/2011 | 10,650.00p | 10,650.00p | 10,200.00p | 10,650.00p | 4 |
05/08/2011 | 10,650.00p | 10,650.00p | 10,200.00p | 10,650.00p | 71 |
04/08/2011 | 10,650.00p | 10,800.00p | 10,200.00p | 10,650.00p | 3 |
03/08/2011 | 10,650.00p | 10,650.00p | 10,200.00p | 10,650.00p | 17 |
02/08/2011 | 10,650.00p | 10,650.00p | 10,650.00p | 10,650.00p | 0 |
01/08/2011 | 10,650.00p | 10,650.00p | 10,650.00p | 10,650.00p | 0 |
29/07/2011 | 10,650.00p | 10,800.00p | 10,650.00p | 10,650.00p | 9 |
28/07/2011 | 10,650.00p | 10,650.00p | 10,200.00p | 10,650.00p | 0 |
27/07/2011 | 10,650.00p | 10,650.00p | 10,200.00p | 10,650.00p | 0 |
26/07/2011 | 10,650.00p | 10,650.00p | 10,200.00p | 10,650.00p | 0 |
25/07/2011 | 10,650.00p | 10,650.00p | 10,200.00p | 10,650.00p | 17 |
22/07/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,650.00p | 17 |
21/07/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 0 |
20/07/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 0 |
19/07/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 21 |
18/07/2011 | 11,100.00p | 11,100.00p | 10,575.00p | 10,950.00p | 0 |
15/07/2011 | 11,100.00p | 11,100.00p | 10,575.00p | 11,100.00p | 5 |
14/07/2011 | 11,100.00p | 11,100.00p | 10,575.00p | 11,100.00p | 0 |
13/07/2011 | 11,100.00p | 11,100.00p | 10,575.00p | 11,100.00p | 10 |
12/07/2011 | 11,100.00p | 11,625.00p | 10,950.00p | 11,100.00p | 0 |
11/07/2011 | 10,950.00p | 11,625.00p | 10,950.00p | 11,100.00p | 113 |
08/07/2011 | 10,800.00p | 10,800.00p | 10,800.00p | 10,800.00p | 0 |
07/07/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,800.00p | 0 |
06/07/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 5 |
05/07/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 0 |
04/07/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 1 |
01/07/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 0 |
30/06/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 5 |
29/06/2011 | 10,800.00p | 10,950.00p | 10,650.00p | 10,950.00p | 0 |
28/06/2011 | 10,800.00p | 10,800.00p | 10,800.00p | 10,800.00p | 667 |
27/06/2011 | 10,800.00p | 10,800.00p | 10,200.00p | 10,800.00p | 0 |
24/06/2011 | 10,800.00p | 10,800.00p | 10,200.00p | 10,800.00p | 21 |
23/06/2011 | 10,800.00p | 10,800.00p | 9,900.00p | 10,800.00p | 0 |
22/06/2011 | 10,800.00p | 10,800.00p | 9,900.00p | 10,800.00p | 0 |
21/06/2011 | 10,650.00p | 10,785.00p | 9,900.00p | 10,650.00p | 0 |
20/06/2011 | 10,650.00p | 10,785.00p | 9,900.00p | 10,650.00p | 0 |
17/06/2011 | 10,650.00p | 10,785.00p | 9,900.00p | 10,650.00p | 127 |
16/06/2011 | 10,800.00p | 10,800.00p | 10,200.00p | 10,800.00p | 37 |
15/06/2011 | 10,800.00p | 10,800.00p | 10,200.00p | 10,800.00p | 0 |
14/06/2011 | 10,800.00p | 10,800.00p | 10,200.00p | 10,800.00p | 1 |
13/06/2011 | 10,800.00p | 10,800.00p | 10,200.00p | 10,800.00p | 0 |
10/06/2011 | 10,800.00p | 10,800.00p | 10,200.00p | 10,800.00p | 14 |
09/06/2011 | 10,800.00p | 10,800.00p | 10,200.00p | 10,800.00p | 0 |
08/06/2011 | 10,800.00p | 10,800.00p | 10,200.00p | 10,800.00p | 2 |
07/06/2011 | 10,800.00p | 11,040.00p | 10,800.00p | 10,800.00p | 0 |
06/06/2011 | 10,800.00p | 11,040.00p | 10,800.00p | 10,800.00p | 0 |
03/06/2011 | 10,800.00p | 10,920.00p | 10,800.00p | 10,800.00p | 0 |
02/06/2011 | 10,800.00p | 10,920.00p | 10,800.00p | 10,800.00p | 17 |
01/06/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,800.00p | 34 |
31/05/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 0 |
27/05/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 17 |
26/05/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 0 |
25/05/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 0 |
24/05/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 37 |
23/05/2011 | 10,950.00p | 10,950.00p | 10,950.00p | 10,950.00p | 0 |
20/05/2011 | 10,950.00p | 10,950.00p | 10,950.00p | 10,950.00p | 0 |
19/05/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 33 |
18/05/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 0 |
17/05/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 0 |
16/05/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 0 |
13/05/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 0 |
12/05/2011 | 11,100.00p | 11,100.00p | 10,500.00p | 10,950.00p | 4 |
11/05/2011 | 11,100.00p | 11,100.00p | 10,500.00p | 11,100.00p | 43 |
10/05/2011 | 11,100.00p | 11,100.00p | 10,500.00p | 11,100.00p | 0 |
09/05/2011 | 10,650.00p | 11,100.00p | 10,500.00p | 11,100.00p | 14 |
06/05/2011 | 10,800.00p | 10,830.00p | 10,500.00p | 10,800.00p | 1 |
05/05/2011 | 10,950.00p | 11,100.00p | 10,500.00p | 10,800.00p | 0 |
04/05/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 0 |
03/05/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 3 |
28/04/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 0 |
27/04/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 0 |
26/04/2011 | 10,950.00p | 10,950.00p | 10,500.00p | 10,950.00p | 7 |
21/04/2011 | 10,950.00p | 11,100.00p | 10,500.00p | 10,950.00p | 0 |
20/04/2011 | 11,100.00p | 11,100.00p | 10,500.00p | 10,950.00p | 12 |
19/04/2011 | 11,100.00p | 11,100.00p | 10,500.00p | 11,100.00p | 20 |
18/04/2011 | 11,100.00p | 11,100.00p | 10,500.00p | 11,100.00p | 13 |
15/04/2011 | 11,100.00p | 11,100.00p | 10,524.00p | 11,100.00p | 5 |
14/04/2011 | 11,100.00p | 11,280.00p | 10,500.00p | 11,100.00p | 0 |
13/04/2011 | 11,100.00p | 11,280.00p | 10,500.00p | 11,100.00p | 0 |
12/04/2011 | 11,100.00p | 11,280.00p | 10,500.00p | 11,100.00p | 0 |
11/04/2011 | 11,100.00p | 11,280.00p | 10,500.00p | 11,100.00p | 0 |
08/04/2011 | 10,800.00p | 11,280.00p | 10,500.00p | 11,100.00p | 12 |
07/04/2011 | 10,650.00p | 10,950.00p | 10,500.00p | 10,950.00p | 56 |
06/04/2011 | 10,950.00p | 11,067.00p | 10,950.00p | 10,950.00p | 0 |
05/04/2011 | 10,950.00p | 11,067.00p | 10,950.00p | 10,950.00p | 0 |
04/04/2011 | 10,950.00p | 11,067.00p | 10,950.00p | 10,950.00p | 38 |
01/04/2011 | 10,500.00p | 10,950.00p | 10,500.00p | 10,950.00p | 4 |
31/03/2011 | 10,725.00p | 10,737.00p | 10,725.00p | 10,725.00p | 28 |
30/03/2011 | 10,725.00p | 10,725.00p | 10,651.50p | 10,725.00p | 8 |
29/03/2011 | 10,875.00p | 10,950.00p | 10,650.00p | 10,725.00p | 0 |
28/03/2011 | 10,650.00p | 10,875.00p | 10,650.00p | 10,875.00p | 10 |
25/03/2011 | 11,025.00p | 11,100.00p | 10,650.00p | 10,950.00p | 0 |
24/03/2011 | 11,025.00p | 11,100.00p | 10,950.00p | 11,025.00p | 0 |
23/03/2011 | 11,025.00p | 11,025.00p | 10,950.00p | 11,025.00p | 0 |
22/03/2011 | 11,025.00p | 11,025.00p | 10,950.00p | 11,025.00p | 39 |
21/03/2011 | 11,100.00p | 11,100.00p | 10,950.00p | 11,025.00p | 0 |
18/03/2011 | 11,100.00p | 11,100.00p | 10,950.00p | 11,100.00p | 0 |
17/03/2011 | 11,100.00p | 11,100.00p | 10,950.00p | 11,100.00p | 4 |
16/03/2011 | 10,725.00p | 11,100.00p | 10,725.00p | 11,100.00p | 0 |
15/03/2011 | 11,100.00p | 11,100.00p | 10,800.00p | 11,100.00p | 27 |
14/03/2011 | 11,175.00p | 11,175.00p | 10,800.00p | 11,100.00p | 33 |
11/03/2011 | 11,175.00p | 11,250.00p | 10,650.00p | 11,175.00p | 96 |
10/03/2011 | 10,725.00p | 11,175.00p | 11,100.00p | 11,175.00p | 0 |
09/03/2011 | 11,175.00p | 11,175.00p | 11,100.00p | 11,175.00p | 0 |
08/03/2011 | 11,175.00p | 11,175.00p | 11,100.00p | 11,175.00p | 19 |
07/03/2011 | 11,250.00p | 11,175.00p | 11,100.00p | 11,175.00p | 1 |
04/03/2011 | 11,250.00p | 11,250.00p | 11,100.00p | 11,250.00p | 0 |
03/03/2011 | 11,250.00p | 11,250.00p | 11,100.00p | 11,250.00p | 33 |
02/03/2011 | 11,250.00p | 11,250.00p | 11,100.00p | 11,250.00p | 6 |
01/03/2011 | 11,250.00p | 11,250.00p | 11,100.00p | 11,250.00p | 40 |
28/02/2011 | 11,250.00p | 11,250.00p | 10,500.00p | 11,250.00p | 112 |
25/02/2011 | 10,950.00p | 11,274.00p | 10,800.00p | 11,250.00p | 10700 |
24/02/2011 | 11,100.00p | 11,250.00p | 11,100.00p | 11,250.00p | 7 |
23/02/2011 | 11,250.00p | 11,250.00p | 11,100.00p | 11,250.00p | 6 |
22/02/2011 | 11,250.00p | 11,280.00p | 11,100.00p | 11,250.00p | 17 |
21/02/2011 | 11,250.00p | 11,280.00p | 11,250.00p | 11,250.00p | 17 |
18/02/2011 | 11,325.00p | 11,250.00p | 11,100.00p | 11,250.00p | 0 |
17/02/2011 | 11,400.00p | 11,325.00p | 11,100.00p | 11,325.00p | 29 |
16/02/2011 | 11,400.00p | 11,400.00p | 11,100.00p | 11,400.00p | 23 |
15/02/2011 | 11,400.00p | 11,400.00p | 11,100.00p | 11,400.00p | 70 |
14/02/2011 | 11,400.00p | 11,400.00p | 11,100.00p | 11,400.00p | 36 |
11/02/2011 | 11,100.00p | 11,400.00p | 11,100.00p | 11,400.00p | 28 |
10/02/2011 | 11,370.00p | 11,400.00p | 11,325.00p | 11,400.00p | 305 |
09/02/2011 | 11,388.00p | 11,400.00p | 11,100.00p | 11,400.00p | 25 |
08/02/2011 | 11,112.00p | 11,400.00p | 11,100.00p | 11,400.00p | 214 |
07/02/2011 | 10,740.00p | 11,400.00p | 10,740.00p | 11,400.00p | 385 |
04/02/2011 | 10,200.00p | 10,275.00p | 10,200.00p | 10,275.00p | 179 |
03/02/2011 | 10,290.00p | 10,290.00p | 10,275.00p | 10,275.00p | 174 |
02/02/2011 | 10,222.50p | 10,350.00p | 10,200.00p | 10,275.00p | 122 |
01/02/2011 | 10,275.00p | 10,275.00p | 10,200.00p | 10,275.00p | 17 |
31/01/2011 | 9,825.00p | 10,275.00p | 9,825.00p | 10,275.00p | 2 |
28/01/2011 | 10,275.00p | 10,275.00p | 10,275.00p | 10,275.00p | 0 |
27/01/2011 | 9,825.00p | 10,275.00p | 9,825.00p | 10,275.00p | 4 |
26/01/2011 | 10,275.00p | 10,290.00p | 10,200.00p | 10,275.00p | 50 |
25/01/2011 | 10,350.00p | 10,350.00p | 10,200.00p | 10,275.00p | 29 |
24/01/2011 | 10,350.00p | 10,350.00p | 10,350.00p | 10,350.00p | 0 |
21/01/2011 | 10,350.00p | 10,350.00p | 10,200.00p | 10,350.00p | 10 |
20/01/2011 | 10,350.00p | 10,350.00p | 10,350.00p | 10,350.00p | 0 |
19/01/2011 | 10,350.00p | 10,350.00p | 10,350.00p | 10,350.00p | 0 |
18/01/2011 | 10,500.00p | 10,500.00p | 10,200.00p | 10,350.00p | 114 |
17/01/2011 | 10,212.00p | 10,500.00p | 10,050.00p | 10,500.00p | 0 |
14/01/2011 | 10,212.00p | 10,500.00p | 10,212.00p | 10,500.00p | 0 |
13/01/2011 | 10,212.00p | 10,500.00p | 10,212.00p | 10,500.00p | 87 |
12/01/2011 | 10,650.00p | 10,650.00p | 10,260.00p | 10,500.00p | 74 |
11/01/2011 | 10,500.00p | 10,620.00p | 10,200.00p | 10,500.00p | 0 |
10/01/2011 | 10,500.00p | 10,620.00p | 10,380.00p | 10,500.00p | 10 |
07/01/2011 | 10,350.00p | 10,638.00p | 10,350.00p | 10,500.00p | 450 |
06/01/2011 | 10,275.00p | 10,491.00p | 10,275.00p | 10,350.00p | 61 |
05/01/2011 | 9,750.00p | 10,440.00p | 9,675.00p | 10,275.00p | 5131 |
04/01/2011 | 8,850.00p | 9,000.00p | 8,700.00p | 8,850.00p | 196 |
31/12/2010 | 8,850.00p | 8,850.00p | 8,550.00p | 8,550.00p | 0 |
30/12/2010 | 8,850.00p | 8,850.00p | 8,700.00p | 8,850.00p | 35 |
29/12/2010 | 8,850.00p | 8,882.40p | 8,850.00p | 8,850.00p | 27 |
24/12/2010 | 8,850.00p | 8,850.00p | 8,850.00p | 8,850.00p | 0 |
23/12/2010 | 8,850.00p | 8,850.00p | 8,700.00p | 8,850.00p | 20 |
22/12/2010 | 8,850.00p | 8,904.00p | 8,700.00p | 8,850.00p | 8 |
21/12/2010 | 8,850.00p | 8,850.00p | 8,700.00p | 8,850.00p | 11 |
20/12/2010 | 8,850.00p | 8,904.00p | 8,715.00p | 8,850.00p | 15 |
17/12/2010 | 8,850.00p | 8,850.00p | 8,715.00p | 8,850.00p | 5 |
16/12/2010 | 9,000.00p | 9,000.00p | 8,700.00p | 8,850.00p | 43 |
*Close Price adjusted for both dividends and splits