Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2010 | 1,275.00p | 1,375.00p | 1,257.50p | 1,312.50p | 10850 |
14/12/2010 | 1,287.50p | 1,325.00p | 1,205.00p | 1,275.00p | 18981 |
13/12/2010 | 1,212.50p | 1,325.00p | 1,175.00p | 1,287.50p | 19501 |
10/12/2010 | 1,225.00p | 1,350.00p | 1,180.00p | 1,212.50p | 6596 |
09/12/2010 | 1,237.50p | 1,400.00p | 1,125.00p | 1,225.00p | 35467 |
08/12/2010 | 1,100.00p | 1,150.00p | 1,000.00p | 1,137.50p | 22820 |
07/12/2010 | 1,075.00p | 1,192.50p | 1,050.00p | 1,100.00p | 13846 |
06/12/2010 | 1,137.50p | 1,137.50p | 1,050.00p | 1,075.00p | 6755 |
03/12/2010 | 1,162.50p | 1,325.00p | 1,052.50p | 1,137.50p | 11672 |
02/12/2010 | 1,212.50p | 1,212.50p | 1,075.00p | 1,162.50p | 662 |
01/12/2010 | 1,150.00p | 1,312.50p | 1,149.25p | 1,212.50p | 2272 |
30/11/2010 | 1,150.00p | 1,262.50p | 1,027.50p | 1,150.00p | 1515 |
29/11/2010 | 1,200.00p | 1,225.00p | 1,150.00p | 1,150.00p | 455 |
26/11/2010 | 1,187.50p | 1,225.00p | 1,163.75p | 1,187.50p | 855 |
25/11/2010 | 1,087.50p | 1,325.00p | 1,087.50p | 1,187.50p | 3313 |
24/11/2010 | 1,087.50p | 1,125.00p | 1,075.00p | 1,087.50p | 1453 |
23/11/2010 | 1,150.00p | 1,162.50p | 1,052.50p | 1,087.50p | 744 |
22/11/2010 | 1,125.00p | 1,218.75p | 1,087.50p | 1,112.50p | 1948 |
19/11/2010 | 1,087.50p | 1,150.00p | 1,000.00p | 1,125.00p | 572 |
18/11/2010 | 1,087.50p | 1,143.75p | 1,000.00p | 1,087.50p | 211 |
17/11/2010 | 1,187.50p | 1,187.50p | 1,000.00p | 1,087.50p | 1281 |
16/11/2010 | 1,212.50p | 1,270.00p | 1,125.00p | 1,187.50p | 2280 |
15/11/2010 | 1,175.00p | 1,275.00p | 1,125.00p | 1,212.50p | 2157 |
12/11/2010 | 1,187.50p | 1,225.00p | 1,075.00p | 1,175.00p | 1051 |
11/11/2010 | 1,125.00p | 1,225.00p | 1,097.50p | 1,125.00p | 5389 |
10/11/2010 | 1,250.00p | 1,250.00p | 1,075.00p | 1,125.00p | 3317 |
09/11/2010 | 1,212.50p | 1,357.50p | 1,137.50p | 1,250.00p | 1657 |
08/11/2010 | 1,212.50p | 1,225.00p | 1,112.50p | 1,137.50p | 1131 |
05/11/2010 | 1,150.00p | 1,375.00p | 1,105.00p | 1,212.50p | 3576 |
04/11/2010 | 1,150.00p | 1,230.00p | 1,087.50p | 1,150.00p | 1684 |
03/11/2010 | 1,100.00p | 1,337.50p | 1,100.00p | 1,150.00p | 2638 |
02/11/2010 | 1,125.00p | 1,187.50p | 1,040.00p | 1,062.50p | 1364 |
01/11/2010 | 1,412.50p | 1,412.50p | 1,027.50p | 1,125.00p | 4250 |
29/10/2010 | 1,462.50p | 1,462.50p | 1,262.50p | 1,412.50p | 2252 |
28/10/2010 | 1,425.00p | 1,462.50p | 1,415.00p | 1,462.50p | 148 |
27/10/2010 | 1,437.50p | 1,550.00p | 1,275.00p | 1,400.00p | 2246 |
26/10/2010 | 1,662.50p | 1,662.50p | 1,375.00p | 1,437.50p | 5870 |
25/10/2010 | 1,987.50p | 2,025.00p | 1,562.50p | 1,662.50p | 7699 |
22/10/2010 | 2,187.50p | 2,525.00p | 1,812.50p | 1,962.50p | 21829 |
21/10/2010 | 1,225.00p | 2,212.50p | 1,212.50p | 2,012.50p | 22431 |
20/10/2010 | 1,237.50p | 1,242.50p | 1,162.50p | 1,225.00p | 2621 |
19/10/2010 | 1,162.50p | 1,300.00p | 1,130.00p | 1,237.50p | 6954 |
18/10/2010 | 1,175.00p | 1,243.75p | 1,125.00p | 1,150.00p | 1820 |
15/10/2010 | 1,025.00p | 1,175.00p | 942.50p | 1,175.00p | 3974 |
14/10/2010 | 1,100.00p | 1,107.50p | 937.50p | 1,025.00p | 1189 |
13/10/2010 | 1,125.00p | 1,212.50p | 1,040.00p | 1,100.00p | 998 |
12/10/2010 | 1,000.00p | 1,275.00p | 1,000.00p | 1,125.00p | 6704 |
11/10/2010 | 975.00p | 1,118.75p | 837.50p | 1,000.00p | 2095 |
08/10/2010 | 1,037.50p | 1,037.50p | 875.00p | 975.00p | 912 |
07/10/2010 | 1,187.50p | 1,232.50p | 875.00p | 1,037.50p | 2003 |
06/10/2010 | 1,050.00p | 1,299.50p | 1,037.50p | 1,187.50p | 10362 |
05/10/2010 | 850.00p | 1,050.00p | 850.00p | 1,050.00p | 3594 |
04/10/2010 | 750.00p | 956.25p | 730.00p | 850.00p | 5923 |
01/10/2010 | 750.00p | 800.00p | 700.00p | 750.00p | 1700 |
30/09/2010 | 812.50p | 812.50p | 650.00p | 750.00p | 600 |
29/09/2010 | 862.50p | 862.50p | 750.00p | 812.50p | 200 |
28/09/2010 | 712.50p | 947.50p | 712.50p | 862.50p | 6010 |
27/09/2010 | 750.00p | 800.00p | 625.00p | 712.50p | 4219 |
24/09/2010 | 737.50p | 750.00p | 550.00p | 750.00p | 1146 |
23/09/2010 | 662.50p | 737.50p | 625.00p | 737.50p | 187 |
22/09/2010 | 625.00p | 662.50p | 500.00p | 662.50p | 323 |
21/09/2010 | 662.50p | 670.00p | 625.00p | 625.00p | 20 |
20/09/2010 | 812.50p | 812.50p | 500.00p | 662.50p | 1032 |
17/09/2010 | 1,037.50p | 1,037.50p | 750.00p | 812.50p | 1129 |
16/09/2010 | 812.50p | 1,110.00p | 810.00p | 1,037.50p | 4367 |
15/09/2010 | 750.00p | 1,000.00p | 750.00p | 812.50p | 1286 |
14/09/2010 | 812.50p | 812.50p | 750.00p | 750.00p | 40 |
13/09/2010 | 812.50p | 812.50p | 750.00p | 812.50p | 400 |
10/09/2010 | 687.50p | 875.00p | 687.50p | 812.50p | 57 |
09/09/2010 | 687.50p | 687.50p | 562.50p | 562.50p | 500 |
08/09/2010 | 687.50p | 812.50p | 550.00p | 687.50p | 10 |
07/09/2010 | 875.00p | 1,250.00p | 812.50p | 812.50p | 54 |
06/09/2010 | 750.00p | 1,000.00p | 750.00p | 812.50p | 80 |
03/09/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
02/09/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
01/09/2010 | 750.00p | 750.00p | 745.00p | 750.00p | 40 |
31/08/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 27 |
27/08/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
26/08/2010 | 812.50p | 812.50p | 750.00p | 750.00p | 0 |
25/08/2010 | 750.00p | 950.00p | 675.00p | 812.50p | 91 |
24/08/2010 | 750.00p | 750.00p | 625.00p | 750.00p | 6 |
23/08/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
20/08/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
19/08/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
18/08/2010 | 750.00p | 750.00p | 675.00p | 750.00p | 5 |
17/08/2010 | 750.00p | 750.00p | 500.00p | 750.00p | 130 |
16/08/2010 | 750.00p | 750.00p | 500.00p | 750.00p | 6 |
13/08/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
12/08/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
11/08/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
10/08/2010 | 1,000.00p | 1,000.00p | 725.00p | 750.00p | 20 |
09/08/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
06/08/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
05/08/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
04/08/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
03/08/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
02/08/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
30/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
29/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
28/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
27/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
26/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
23/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
22/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
21/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
20/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
19/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
16/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
15/07/2010 | 1,125.00p | 1,125.00p | 750.00p | 1,125.00p | 7 |
14/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
13/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
12/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
09/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
08/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
07/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
06/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
05/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
02/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
01/07/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
30/06/2010 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
29/06/2010 | 1,000.00p | 1,256.25p | 1,000.00p | 1,125.00p | 818 |
28/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
25/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
24/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
23/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
22/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
21/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
18/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
17/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
16/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
15/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
14/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
11/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
10/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
09/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
08/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
07/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
04/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
03/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
02/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
01/06/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
28/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
27/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
26/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
25/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
24/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
21/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
20/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
19/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
18/05/2010 | 1,000.00p | 1,000.00p | 500.00p | 1,000.00p | 55 |
17/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
14/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
13/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
12/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
11/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
10/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
07/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
06/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
05/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
04/05/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
30/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
29/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
28/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
27/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
26/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
23/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
22/04/2010 | 1,000.00p | 1,000.00p | 625.00p | 1,000.00p | 40 |
21/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
20/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
19/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
16/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
15/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
14/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
13/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
12/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
09/04/2010 | 1,000.00p | 1,000.00p | 625.00p | 1,000.00p | 4 |
08/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
07/04/2010 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
06/04/2010 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 0 |
01/04/2010 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 0 |
31/03/2010 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 0 |
30/03/2010 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 0 |
29/03/2010 | 1,312.50p | 1,312.50p | 1,062.50p | 1,062.50p | 0 |
26/03/2010 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
25/03/2010 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
24/03/2010 | 1,250.00p | 1,312.50p | 1,250.00p | 1,312.50p | 0 |
23/03/2010 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
22/03/2010 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
19/03/2010 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
18/03/2010 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
17/03/2010 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
16/03/2010 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
15/03/2010 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
12/03/2010 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
11/03/2010 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
10/03/2010 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
09/03/2010 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
08/03/2010 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
05/03/2010 | 1,375.00p | 1,375.00p | 1,312.50p | 1,312.50p | 0 |
04/03/2010 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
*Close Price adjusted for both dividends and splits