Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/07/2012 | 7,187.50p | 7,500.00p | 6,112.50p | 6,718.75p | 611 |
02/07/2012 | 7,500.00p | 7,500.00p | 5,916.25p | 7,093.75p | 599 |
29/06/2012 | 8,437.50p | 8,593.75p | 7,218.75p | 7,656.25p | 563 |
28/06/2012 | 8,125.00p | 8,437.50p | 7,812.50p | 8,437.50p | 256 |
27/06/2012 | 8,125.00p | 8,375.00p | 7,500.00p | 8,125.00p | 182 |
26/06/2012 | 7,968.75p | 8,062.50p | 7,812.50p | 7,968.75p | 90 |
25/06/2012 | 8,125.00p | 8,375.00p | 7,812.50p | 7,968.75p | 106 |
22/06/2012 | 8,281.25p | 8,687.50p | 7,812.50p | 8,125.00p | 487 |
21/06/2012 | 8,750.00p | 8,750.00p | 7,562.50p | 8,281.25p | 1456 |
20/06/2012 | 9,218.75p | 9,500.00p | 8,962.50p | 9,062.50p | 167 |
19/06/2012 | 8,906.25p | 9,625.00p | 8,750.00p | 9,218.75p | 237 |
18/06/2012 | 9,062.50p | 9,171.87p | 8,406.25p | 8,750.00p | 467 |
15/06/2012 | 9,062.50p | 9,375.00p | 8,750.00p | 9,062.50p | 155 |
14/06/2012 | 9,687.50p | 9,687.50p | 8,750.00p | 9,062.50p | 152 |
13/06/2012 | 9,531.25p | 9,812.50p | 8,887.50p | 9,687.50p | 360 |
12/06/2012 | 9,687.50p | 10,000.00p | 9,062.50p | 9,531.25p | 910 |
11/06/2012 | 9,687.50p | 9,687.50p | 9,468.75p | 9,687.50p | 148 |
08/06/2012 | 9,687.50p | 10,000.00p | 9,375.00p | 9,687.50p | 496 |
07/06/2012 | 9,687.50p | 10,000.00p | 9,468.75p | 9,687.50p | 197 |
06/06/2012 | 9,531.25p | 9,787.50p | 9,375.00p | 9,531.25p | 306 |
01/06/2012 | 9,375.00p | 9,687.50p | 9,125.00p | 9,531.25p | 332 |
31/05/2012 | 9,218.75p | 9,968.75p | 9,218.75p | 9,375.00p | 430 |
30/05/2012 | 9,531.25p | 10,203.75p | 8,593.75p | 9,062.50p | 575 |
29/05/2012 | 8,906.25p | 10,312.50p | 8,693.75p | 8,906.25p | 447 |
28/05/2012 | 8,593.75p | 9,062.50p | 8,000.00p | 8,750.00p | 616 |
25/05/2012 | 9,218.75p | 9,500.00p | 9,218.75p | 9,375.00p | 32 |
24/05/2012 | 9,375.00p | 9,375.00p | 8,187.50p | 9,218.75p | 192 |
23/05/2012 | 9,375.00p | 9,375.00p | 8,750.00p | 9,375.00p | 35 |
22/05/2012 | 9,375.00p | 9,687.50p | 8,750.00p | 9,375.00p | 28 |
21/05/2012 | 9,375.00p | 9,625.00p | 8,437.50p | 8,906.25p | 254 |
18/05/2012 | 9,687.50p | 9,875.00p | 8,443.75p | 9,375.00p | 113 |
17/05/2012 | 9,062.50p | 10,281.25p | 8,537.50p | 9,843.75p | 511 |
16/05/2012 | 9,687.50p | 9,812.50p | 8,500.00p | 8,750.00p | 266 |
15/05/2012 | 9,843.75p | 10,312.50p | 8,531.25p | 9,843.75p | 390 |
14/05/2012 | 9,437.50p | 10,000.00p | 9,193.75p | 9,593.75p | 191 |
11/05/2012 | 9,375.00p | 9,487.50p | 9,062.50p | 9,437.50p | 288 |
10/05/2012 | 9,531.25p | 9,687.50p | 9,062.50p | 9,218.75p | 167 |
09/05/2012 | 9,843.75p | 9,843.75p | 8,281.25p | 9,062.50p | 704 |
08/05/2012 | 10,000.00p | 10,187.50p | 9,687.50p | 9,843.75p | 306 |
04/05/2012 | 10,625.00p | 11,125.00p | 9,687.50p | 10,000.00p | 558 |
03/05/2012 | 9,625.00p | 11,140.00p | 9,468.75p | 10,625.00p | 1251 |
02/05/2012 | 9,437.50p | 9,468.75p | 8,750.00p | 9,468.75p | 340 |
01/05/2012 | 10,312.50p | 10,312.50p | 8,812.50p | 9,531.25p | 1431 |
30/04/2012 | 11,250.00p | 11,531.25p | 9,812.50p | 10,312.50p | 828 |
27/04/2012 | 11,875.00p | 11,875.00p | 9,375.00p | 11,093.75p | 3220 |
26/04/2012 | 12,656.25p | 13,500.00p | 12,312.50p | 13,125.00p | 757 |
25/04/2012 | 12,812.50p | 12,812.50p | 11,875.00p | 12,656.25p | 407 |
24/04/2012 | 12,812.50p | 13,437.50p | 12,500.00p | 12,812.50p | 481 |
23/04/2012 | 12,968.75p | 13,593.75p | 12,000.00p | 12,812.50p | 948 |
20/04/2012 | 13,125.00p | 13,750.00p | 11,875.00p | 12,500.00p | 474 |
19/04/2012 | 13,437.50p | 14,375.00p | 12,187.50p | 13,125.00p | 633 |
18/04/2012 | 13,125.00p | 13,750.00p | 13,075.00p | 13,437.50p | 461 |
17/04/2012 | 13,437.50p | 14,031.25p | 12,925.00p | 13,125.00p | 567 |
16/04/2012 | 13,281.25p | 14,062.50p | 12,500.00p | 13,125.00p | 961 |
13/04/2012 | 13,437.50p | 14,562.50p | 12,500.00p | 13,593.75p | 1035 |
12/04/2012 | 14,375.00p | 15,937.50p | 12,187.50p | 13,125.00p | 1682 |
11/04/2012 | 14,687.50p | 15,625.00p | 13,437.50p | 14,218.75p | 3127 |
10/04/2012 | 13,125.00p | 13,743.75p | 11,625.00p | 13,281.25p | 4000 |
05/04/2012 | 10,781.25p | 11,687.50p | 10,337.50p | 10,625.00p | 1255 |
04/04/2012 | 10,468.75p | 11,187.50p | 10,000.00p | 10,468.75p | 895 |
03/04/2012 | 10,156.25p | 10,375.00p | 9,681.25p | 9,906.25p | 404 |
02/04/2012 | 10,312.50p | 10,875.00p | 8,812.50p | 9,843.75p | 737 |
30/03/2012 | 10,781.25p | 10,937.50p | 10,000.00p | 10,468.75p | 1616 |
29/03/2012 | 11,500.00p | 11,875.00p | 10,312.50p | 10,625.00p | 1116 |
28/03/2012 | 12,031.25p | 12,500.00p | 10,812.50p | 11,500.00p | 1472 |
27/03/2012 | 12,031.25p | 12,031.25p | 10,625.00p | 11,250.00p | 1480 |
26/03/2012 | 9,843.75p | 10,812.50p | 9,437.50p | 10,625.00p | 570 |
23/03/2012 | 9,843.75p | 10,937.50p | 9,375.00p | 9,843.75p | 803 |
22/03/2012 | 10,468.75p | 10,625.00p | 9,687.50p | 10,156.25p | 660 |
21/03/2012 | 10,937.50p | 11,031.25p | 9,437.50p | 10,468.75p | 1122 |
20/03/2012 | 9,687.50p | 10,812.50p | 9,375.00p | 10,312.50p | 1728 |
19/03/2012 | 10,000.00p | 10,812.50p | 9,093.75p | 9,687.50p | 964 |
16/03/2012 | 10,156.25p | 11,375.00p | 9,062.50p | 9,375.00p | 1065 |
15/03/2012 | 9,531.25p | 11,562.50p | 9,375.00p | 10,156.25p | 2089 |
14/03/2012 | 11,406.25p | 11,562.50p | 8,687.50p | 9,531.25p | 3552 |
13/03/2012 | 8,750.00p | 9,300.00p | 8,125.00p | 8,593.75p | 1596 |
12/03/2012 | 7,343.75p | 8,687.50p | 7,237.50p | 7,968.75p | 689 |
09/03/2012 | 7,187.50p | 7,687.50p | 6,912.50p | 7,343.75p | 576 |
08/03/2012 | 7,343.75p | 7,343.75p | 6,418.75p | 7,187.50p | 512 |
07/03/2012 | 7,187.50p | 7,454.38p | 6,875.00p | 7,343.75p | 710 |
06/03/2012 | 7,656.25p | 7,656.25p | 6,631.25p | 7,187.50p | 438 |
05/03/2012 | 7,968.75p | 8,203.12p | 6,631.25p | 7,656.25p | 472 |
02/03/2012 | 8,125.00p | 8,125.00p | 7,101.87p | 7,500.00p | 1019 |
01/03/2012 | 8,125.00p | 8,312.50p | 7,812.50p | 8,125.00p | 320 |
29/02/2012 | 8,593.75p | 9,468.75p | 7,812.50p | 8,125.00p | 2418 |
28/02/2012 | 7,656.25p | 9,687.50p | 7,581.25p | 8,593.75p | 8419 |
27/02/2012 | 7,343.75p | 8,000.00p | 6,906.25p | 7,500.00p | 1139 |
24/02/2012 | 7,031.25p | 7,534.38p | 6,875.00p | 7,343.75p | 971 |
23/02/2012 | 7,343.75p | 7,343.75p | 6,312.50p | 7,031.25p | 248 |
22/02/2012 | 7,500.00p | 7,500.00p | 6,718.75p | 7,343.75p | 540 |
21/02/2012 | 7,500.00p | 7,500.00p | 7,187.50p | 7,500.00p | 227 |
20/02/2012 | 7,500.00p | 7,500.00p | 6,875.00p | 7,500.00p | 324 |
17/02/2012 | 7,656.25p | 8,375.00p | 6,875.00p | 7,500.00p | 994 |
16/02/2012 | 7,187.50p | 7,611.88p | 7,015.63p | 7,500.00p | 577 |
15/02/2012 | 7,031.25p | 7,220.00p | 6,476.88p | 7,031.25p | 722 |
14/02/2012 | 6,875.00p | 7,181.25p | 6,875.00p | 7,031.25p | 121 |
13/02/2012 | 6,875.00p | 7,150.00p | 6,562.50p | 6,875.00p | 324 |
10/02/2012 | 6,875.00p | 7,000.00p | 6,562.50p | 6,875.00p | 233 |
09/02/2012 | 6,875.00p | 6,993.75p | 6,718.75p | 6,875.00p | 424 |
08/02/2012 | 7,031.25p | 7,031.25p | 6,437.50p | 7,031.25p | 258 |
07/02/2012 | 7,031.25p | 7,187.50p | 6,875.00p | 7,031.25p | 537 |
06/02/2012 | 6,875.00p | 7,125.00p | 6,562.50p | 6,875.00p | 302 |
03/02/2012 | 6,875.00p | 7,093.75p | 6,250.00p | 6,875.00p | 758 |
02/02/2012 | 7,343.75p | 7,343.75p | 6,562.50p | 6,875.00p | 1434 |
01/02/2012 | 8,125.00p | 8,262.50p | 6,250.00p | 7,343.75p | 873 |
31/01/2012 | 9,062.50p | 9,062.50p | 7,440.00p | 8,125.00p | 633 |
30/01/2012 | 9,062.50p | 10,768.75p | 8,750.00p | 9,062.50p | 1632 |
27/01/2012 | 8,437.50p | 9,687.50p | 8,256.25p | 8,437.50p | 317 |
26/01/2012 | 8,437.50p | 9,218.75p | 8,281.25p | 8,437.50p | 116 |
25/01/2012 | 7,812.50p | 8,718.13p | 7,812.50p | 8,437.50p | 689 |
24/01/2012 | 8,125.00p | 8,125.00p | 7,550.00p | 7,656.25p | 278 |
23/01/2012 | 8,437.50p | 9,990.63p | 7,875.00p | 8,125.00p | 1371 |
20/01/2012 | 7,968.75p | 8,312.50p | 7,500.00p | 7,968.75p | 333 |
19/01/2012 | 8,125.00p | 8,621.25p | 7,812.50p | 8,125.00p | 238 |
18/01/2012 | 8,593.75p | 9,750.00p | 7,812.50p | 8,125.00p | 725 |
17/01/2012 | 7,500.00p | 8,625.00p | 7,500.00p | 8,125.00p | 361 |
16/01/2012 | 6,718.75p | 8,571.87p | 6,718.75p | 7,500.00p | 1247 |
13/01/2012 | 5,937.50p | 7,437.50p | 5,937.50p | 6,718.75p | 726 |
12/01/2012 | 6,093.75p | 6,093.75p | 5,312.50p | 5,937.50p | 513 |
11/01/2012 | 6,250.00p | 6,312.50p | 5,718.75p | 6,093.75p | 465 |
10/01/2012 | 6,406.25p | 6,593.75p | 5,937.50p | 6,250.00p | 206 |
09/01/2012 | 6,406.25p | 6,687.50p | 5,937.50p | 6,406.25p | 223 |
06/01/2012 | 6,406.25p | 7,125.00p | 6,171.88p | 6,406.25p | 178 |
05/01/2012 | 6,562.50p | 6,687.50p | 6,031.25p | 6,250.00p | 448 |
04/01/2012 | 6,250.00p | 6,562.50p | 5,968.75p | 6,562.50p | 190 |
03/01/2012 | 6,718.75p | 6,812.50p | 5,937.50p | 6,250.00p | 193 |
30/12/2011 | 6,093.75p | 6,531.25p | 6,093.75p | 6,406.25p | 106 |
29/12/2011 | 6,250.00p | 6,250.00p | 5,987.50p | 6,093.75p | 212 |
28/12/2011 | 6,562.50p | 6,562.50p | 5,937.50p | 6,250.00p | 101 |
23/12/2011 | 6,562.50p | 6,562.50p | 6,300.00p | 6,562.50p | 37 |
22/12/2011 | 6,562.50p | 6,562.50p | 6,250.00p | 6,562.50p | 54 |
21/12/2011 | 6,562.50p | 6,875.00p | 6,250.00p | 6,562.50p | 188 |
20/12/2011 | 6,562.50p | 7,812.50p | 6,250.00p | 6,562.50p | 264 |
19/12/2011 | 6,250.00p | 6,405.62p | 5,937.50p | 6,250.00p | 134 |
16/12/2011 | 6,250.00p | 6,436.25p | 5,750.00p | 6,250.00p | 30 |
15/12/2011 | 6,406.25p | 6,514.37p | 6,250.00p | 6,250.00p | 138 |
14/12/2011 | 6,250.00p | 6,406.25p | 6,006.25p | 6,406.25p | 136 |
13/12/2011 | 6,250.00p | 6,312.50p | 5,943.75p | 6,250.00p | 254 |
12/12/2011 | 6,406.25p | 6,406.25p | 6,000.00p | 6,250.00p | 81 |
09/12/2011 | 6,406.25p | 6,406.25p | 5,687.50p | 6,406.25p | 119 |
08/12/2011 | 6,562.50p | 6,562.50p | 6,250.00p | 6,406.25p | 55 |
07/12/2011 | 6,875.00p | 6,875.00p | 6,250.00p | 6,562.50p | 35 |
06/12/2011 | 7,031.25p | 7,031.25p | 6,568.75p | 6,875.00p | 55 |
05/12/2011 | 7,187.50p | 7,187.50p | 6,875.00p | 7,031.25p | 78 |
02/12/2011 | 7,187.50p | 7,187.50p | 6,875.00p | 7,187.50p | 76 |
01/12/2011 | 7,031.25p | 7,187.50p | 6,562.50p | 7,187.50p | 92 |
30/11/2011 | 6,875.00p | 7,187.50p | 6,562.50p | 6,875.00p | 143 |
29/11/2011 | 7,500.00p | 7,500.00p | 6,562.50p | 6,875.00p | 120 |
28/11/2011 | 6,718.75p | 7,750.00p | 6,718.75p | 7,500.00p | 237 |
25/11/2011 | 6,562.50p | 7,918.75p | 6,406.25p | 6,562.50p | 238 |
24/11/2011 | 6,718.75p | 6,812.50p | 6,150.62p | 6,562.50p | 81 |
23/11/2011 | 7,031.25p | 7,125.00p | 6,371.88p | 6,718.75p | 165 |
22/11/2011 | 7,343.75p | 7,506.87p | 6,875.00p | 7,031.25p | 208 |
21/11/2011 | 7,343.75p | 7,750.00p | 6,881.25p | 7,343.75p | 178 |
18/11/2011 | 6,406.25p | 7,500.00p | 6,037.50p | 7,343.75p | 313 |
17/11/2011 | 7,031.25p | 7,437.50p | 5,968.75p | 6,406.25p | 408 |
16/11/2011 | 6,875.00p | 7,750.00p | 6,562.50p | 7,031.25p | 553 |
15/11/2011 | 6,875.00p | 7,437.50p | 6,093.75p | 6,093.75p | 3269 |
14/11/2011 | 7,656.25p | 7,656.25p | 7,000.00p | 7,343.75p | 52 |
11/11/2011 | 8,125.00p | 8,250.00p | 6,875.00p | 7,656.25p | 167 |
10/11/2011 | 8,281.25p | 8,281.25p | 7,812.50p | 8,125.00p | 54 |
09/11/2011 | 8,125.00p | 8,681.25p | 8,075.00p | 8,281.25p | 209 |
08/11/2011 | 7,500.00p | 8,750.00p | 7,250.00p | 8,125.00p | 272 |
07/11/2011 | 7,031.25p | 7,625.00p | 6,656.25p | 7,500.00p | 133 |
04/11/2011 | 7,187.50p | 7,187.50p | 6,600.00p | 7,031.25p | 10 |
03/11/2011 | 7,187.50p | 7,312.50p | 6,250.00p | 7,187.50p | 133 |
02/11/2011 | 7,812.50p | 7,812.50p | 6,593.75p | 7,343.75p | 144 |
01/11/2011 | 8,593.75p | 8,593.75p | 7,281.25p | 7,812.50p | 54 |
31/10/2011 | 8,593.75p | 8,606.25p | 7,211.88p | 8,593.75p | 79 |
28/10/2011 | 8,593.75p | 8,618.75p | 8,043.75p | 8,593.75p | 23 |
27/10/2011 | 9,062.50p | 9,062.50p | 7,843.75p | 8,593.75p | 72 |
26/10/2011 | 8,437.50p | 8,499.38p | 6,875.63p | 8,125.00p | 143 |
25/10/2011 | 8,281.25p | 8,281.25p | 7,471.88p | 8,125.00p | 88 |
24/10/2011 | 7,343.75p | 8,359.37p | 7,343.75p | 7,812.50p | 77 |
21/10/2011 | 7,187.50p | 7,625.00p | 7,062.50p | 7,343.75p | 192 |
20/10/2011 | 6,875.00p | 6,937.50p | 6,250.00p | 6,875.00p | 41 |
19/10/2011 | 7,187.50p | 7,187.50p | 6,868.75p | 6,875.00p | 67 |
18/10/2011 | 7,343.75p | 7,343.75p | 6,425.00p | 7,187.50p | 52 |
17/10/2011 | 7,500.00p | 7,500.00p | 6,937.50p | 7,343.75p | 96 |
14/10/2011 | 7,656.25p | 8,437.50p | 6,875.00p | 7,500.00p | 162 |
13/10/2011 | 7,656.25p | 8,750.00p | 7,625.00p | 7,656.25p | 7 |
12/10/2011 | 7,656.25p | 8,740.62p | 7,300.00p | 7,656.25p | 313 |
11/10/2011 | 7,031.25p | 7,933.75p | 6,693.75p | 7,656.25p | 561 |
10/10/2011 | 6,875.00p | 6,937.50p | 6,250.00p | 6,875.00p | 103 |
07/10/2011 | 6,718.75p | 6,875.00p | 6,012.50p | 6,562.50p | 189 |
06/10/2011 | 6,718.75p | 6,718.75p | 5,685.62p | 6,562.50p | 38 |
05/10/2011 | 6,718.75p | 6,718.75p | 5,987.50p | 6,406.25p | 51 |
04/10/2011 | 7,031.25p | 7,031.25p | 5,312.50p | 6,718.75p | 489 |
03/10/2011 | 6,875.00p | 6,875.00p | 6,250.00p | 6,875.00p | 106 |
30/09/2011 | 6,875.00p | 6,875.00p | 6,250.00p | 6,718.75p | 150 |
29/09/2011 | 7,343.75p | 7,343.75p | 6,250.00p | 6,875.00p | 25 |
28/09/2011 | 7,500.00p | 7,500.00p | 7,175.00p | 7,343.75p | 35 |
27/09/2011 | 7,343.75p | 8,312.50p | 6,781.25p | 7,500.00p | 427 |
26/09/2011 | 7,656.25p | 7,812.50p | 6,875.00p | 7,343.75p | 204 |
23/09/2011 | 7,968.75p | 8,125.00p | 7,187.50p | 7,812.50p | 94 |
22/09/2011 | 6,875.00p | 8,125.00p | 6,800.00p | 7,968.75p | 286 |
21/09/2011 | 7,343.75p | 7,812.50p | 6,687.50p | 6,875.00p | 324 |
20/09/2011 | 8,281.25p | 8,281.25p | 6,875.00p | 7,343.75p | 275 |
19/09/2011 | 7,500.00p | 8,281.25p | 6,875.00p | 8,281.25p | 148 |
16/09/2011 | 7,812.50p | 7,812.50p | 6,881.25p | 7,500.00p | 301 |
*Close Price adjusted for both dividends and splits