Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2010 | 6,125.00p | 6,500.00p | 5,750.00p | 6,125.00p | 92 |
16/12/2010 | 6,250.00p | 6,300.00p | 5,800.00p | 6,125.00p | 715 |
15/12/2010 | 6,250.00p | 6,400.00p | 5,825.00p | 6,250.00p | 683 |
14/12/2010 | 6,375.00p | 6,500.00p | 6,000.00p | 6,250.00p | 683 |
13/12/2010 | 6,750.00p | 6,750.00p | 6,000.00p | 6,375.00p | 548 |
10/12/2010 | 6,750.00p | 6,750.00p | 6,500.00p | 6,750.00p | 589 |
09/12/2010 | 6,750.00p | 6,750.00p | 6,500.00p | 6,750.00p | 339 |
08/12/2010 | 6,750.00p | 6,820.00p | 6,500.00p | 6,750.00p | 1062 |
07/12/2010 | 6,750.00p | 7,138.00p | 6,500.00p | 6,750.00p | 1266 |
06/12/2010 | 6,750.00p | 7,250.00p | 6,750.00p | 6,750.00p | 1907 |
03/12/2010 | 6,750.00p | 6,870.00p | 6,500.00p | 6,750.00p | 170 |
02/12/2010 | 5,875.00p | 7,000.00p | 5,635.00p | 6,750.00p | 1402 |
01/12/2010 | 6,250.00p | 6,250.00p | 5,590.00p | 5,875.00p | 656 |
30/11/2010 | 6,500.00p | 6,500.00p | 6,000.00p | 6,250.00p | 381 |
29/11/2010 | 6,625.00p | 6,725.00p | 6,250.00p | 6,500.00p | 424 |
26/11/2010 | 6,500.00p | 6,750.00p | 6,265.00p | 6,500.00p | 94 |
25/11/2010 | 6,625.00p | 6,750.00p | 6,250.00p | 6,500.00p | 158 |
24/11/2010 | 7,000.00p | 7,096.00p | 6,250.00p | 6,625.00p | 1353 |
23/11/2010 | 7,500.00p | 7,625.00p | 6,770.00p | 7,000.00p | 651 |
22/11/2010 | 7,750.00p | 7,990.00p | 7,250.00p | 7,500.00p | 447 |
19/11/2010 | 7,750.00p | 8,000.00p | 7,500.00p | 7,750.00p | 817 |
18/11/2010 | 7,500.00p | 8,000.00p | 7,500.00p | 7,750.00p | 1166 |
17/11/2010 | 7,625.00p | 7,813.00p | 7,250.00p | 7,500.00p | 953 |
16/11/2010 | 8,375.00p | 8,443.00p | 7,015.00p | 7,625.00p | 1946 |
15/11/2010 | 6,750.00p | 8,888.00p | 6,750.00p | 8,375.00p | 3698 |
12/11/2010 | 5,875.00p | 6,931.00p | 5,750.00p | 6,750.00p | 3221 |
11/11/2010 | 5,375.00p | 6,350.00p | 5,268.00p | 5,875.00p | 9195 |
10/11/2010 | 5,250.00p | 5,750.00p | 5,250.00p | 5,375.00p | 2867 |
09/11/2010 | 5,250.00p | 5,500.00p | 5,080.00p | 5,250.00p | 645 |
08/11/2010 | 5,250.00p | 5,500.00p | 5,080.00p | 5,250.00p | 112 |
05/11/2010 | 5,250.00p | 5,250.00p | 5,000.00p | 5,250.00p | 124 |
04/11/2010 | 5,125.00p | 5,500.00p | 4,900.00p | 5,250.00p | 406 |
03/11/2010 | 4,750.00p | 5,250.00p | 4,750.00p | 5,125.00p | 697 |
02/11/2010 | 4,625.00p | 4,926.00p | 4,562.50p | 4,750.00p | 573 |
01/11/2010 | 4,625.00p | 4,700.00p | 4,500.00p | 4,625.00p | 1633 |
29/10/2010 | 4,625.00p | 4,723.00p | 4,513.00p | 4,625.00p | 939 |
28/10/2010 | 4,750.00p | 5,000.00p | 3,923.28p | 4,625.00p | 336 |
27/10/2010 | 4,750.00p | 4,850.00p | 4,750.00p | 4,750.00p | 6 |
26/10/2010 | 4,500.00p | 4,750.00p | 4,250.00p | 4,750.00p | 935 |
25/10/2010 | 4,500.00p | 4,750.00p | 4,250.00p | 4,500.00p | 861 |
22/10/2010 | 4,875.00p | 4,875.00p | 4,250.00p | 4,500.00p | 1923 |
21/10/2010 | 4,875.00p | 5,000.00p | 4,780.00p | 4,875.00p | 122 |
20/10/2010 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 33 |
19/10/2010 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 378 |
18/10/2010 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 128 |
15/10/2010 | 4,625.00p | 5,185.00p | 4,625.00p | 4,875.00p | 925 |
14/10/2010 | 4,875.00p | 5,000.00p | 4,512.90p | 4,625.00p | 1375 |
13/10/2010 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 30 |
12/10/2010 | 5,000.00p | 5,000.00p | 4,750.00p | 4,875.00p | 5 |
11/10/2010 | 5,000.00p | 5,000.00p | 4,750.00p | 5,000.00p | 2 |
08/10/2010 | 5,125.00p | 5,125.00p | 4,795.00p | 5,000.00p | 122 |
07/10/2010 | 5,375.00p | 5,375.00p | 5,000.00p | 5,125.00p | 264 |
06/10/2010 | 5,500.00p | 5,500.00p | 5,250.00p | 5,375.00p | 143 |
05/10/2010 | 5,000.00p | 6,240.00p | 4,830.00p | 5,500.00p | 2310 |
04/10/2010 | 5,000.00p | 5,205.00p | 4,750.00p | 5,000.00p | 5 |
01/10/2010 | 5,000.00p | 5,000.00p | 4,820.00p | 5,000.00p | 53 |
30/09/2010 | 5,000.00p | 5,000.00p | 4,755.00p | 5,000.00p | 14 |
29/09/2010 | 5,000.00p | 5,000.00p | 4,990.00p | 5,000.00p | 21 |
28/09/2010 | 5,000.00p | 5,000.00p | 4,756.00p | 5,000.00p | 99 |
27/09/2010 | 5,000.00p | 5,000.00p | 4,756.00p | 5,000.00p | 112 |
24/09/2010 | 5,000.00p | 5,050.00p | 4,756.00p | 5,000.00p | 47 |
23/09/2010 | 5,125.00p | 5,205.00p | 5,000.00p | 5,000.00p | 55 |
22/09/2010 | 5,125.00p | 5,125.00p | 5,120.00p | 5,125.00p | 5 |
21/09/2010 | 5,125.00p | 5,250.00p | 5,002.50p | 5,125.00p | 180 |
20/09/2010 | 5,125.00p | 5,222.50p | 5,000.00p | 5,125.00p | 224 |
17/09/2010 | 5,125.00p | 5,125.00p | 5,040.00p | 5,125.00p | 2 |
16/09/2010 | 5,000.00p | 5,235.00p | 5,000.00p | 5,125.00p | 546 |
15/09/2010 | 5,000.00p | 5,150.00p | 5,000.00p | 5,000.00p | 15 |
14/09/2010 | 5,000.00p | 5,050.00p | 4,800.00p | 5,000.00p | 13 |
13/09/2010 | 5,000.00p | 5,050.00p | 4,750.00p | 5,000.00p | 58 |
10/09/2010 | 5,000.00p | 5,000.00p | 4,755.00p | 5,000.00p | 29 |
09/09/2010 | 5,000.00p | 5,100.00p | 4,995.00p | 5,000.00p | 170 |
08/09/2010 | 4,875.00p | 5,150.00p | 4,545.00p | 5,000.00p | 144 |
07/09/2010 | 4,875.00p | 5,000.00p | 4,507.50p | 4,875.00p | 14 |
06/09/2010 | 5,000.00p | 5,000.00p | 4,755.00p | 4,875.00p | 0 |
03/09/2010 | 5,000.00p | 5,000.00p | 4,950.00p | 5,000.00p | 45 |
02/09/2010 | 5,000.00p | 5,000.00p | 4,750.00p | 5,000.00p | 157 |
01/09/2010 | 5,000.00p | 5,000.00p | 4,792.00p | 5,000.00p | 184 |
31/08/2010 | 5,000.00p | 5,000.00p | 4,780.00p | 5,000.00p | 19 |
27/08/2010 | 5,000.00p | 5,000.00p | 4,780.00p | 5,000.00p | 2 |
26/08/2010 | 5,000.00p | 5,000.00p | 4,755.00p | 5,000.00p | 3 |
25/08/2010 | 5,000.00p | 5,000.00p | 4,780.00p | 5,000.00p | 15 |
24/08/2010 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 0 |
23/08/2010 | 5,000.00p | 5,000.00p | 4,780.00p | 5,000.00p | 130 |
20/08/2010 | 5,000.00p | 5,000.00p | 4,785.00p | 5,000.00p | 30 |
19/08/2010 | 5,000.00p | 5,000.00p | 4,830.00p | 5,000.00p | 59 |
18/08/2010 | 5,000.00p | 5,100.00p | 4,830.00p | 5,000.00p | 21 |
17/08/2010 | 5,000.00p | 5,125.00p | 4,830.00p | 5,000.00p | 251 |
16/08/2010 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 344 |
13/08/2010 | 5,000.00p | 5,175.00p | 4,750.00p | 5,000.00p | 322 |
12/08/2010 | 4,500.00p | 5,250.00p | 4,500.00p | 5,000.00p | 283 |
11/08/2010 | 4,375.00p | 4,745.00p | 4,375.00p | 4,500.00p | 589 |
10/08/2010 | 4,125.00p | 4,500.00p | 4,125.00p | 4,375.00p | 169 |
09/08/2010 | 4,125.00p | 4,495.00p | 4,125.00p | 4,125.00p | 66 |
06/08/2010 | 4,125.00p | 4,220.00p | 4,125.00p | 4,125.00p | 71 |
05/08/2010 | 4,125.00p | 4,125.00p | 4,125.00p | 4,125.00p | 0 |
04/08/2010 | 4,125.00p | 4,128.00p | 4,125.00p | 4,125.00p | 636 |
03/08/2010 | 4,125.00p | 4,250.00p | 4,090.00p | 4,125.00p | 167 |
02/08/2010 | 4,125.00p | 4,250.00p | 4,030.00p | 4,125.00p | 215 |
30/07/2010 | 4,000.00p | 4,250.00p | 3,785.00p | 4,125.00p | 752 |
29/07/2010 | 4,000.00p | 4,000.00p | 3,785.00p | 4,000.00p | 186 |
28/07/2010 | 4,000.00p | 4,000.00p | 3,750.00p | 4,000.00p | 260 |
27/07/2010 | 4,000.00p | 4,075.00p | 4,000.00p | 4,000.00p | 37 |
26/07/2010 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
23/07/2010 | 4,125.00p | 4,125.00p | 3,875.00p | 4,000.00p | 24 |
22/07/2010 | 4,125.00p | 4,125.00p | 4,000.00p | 4,125.00p | 32 |
21/07/2010 | 4,125.00p | 4,125.00p | 4,090.00p | 4,125.00p | 21 |
20/07/2010 | 4,250.00p | 4,250.00p | 4,000.00p | 4,125.00p | 35 |
19/07/2010 | 4,250.00p | 4,250.00p | 4,000.00p | 4,250.00p | 16 |
16/07/2010 | 4,375.00p | 4,375.00p | 3,992.00p | 4,250.00p | 526 |
15/07/2010 | 4,375.00p | 4,375.00p | 4,000.00p | 4,375.00p | 2 |
14/07/2010 | 4,375.00p | 4,375.00p | 4,000.00p | 4,375.00p | 29 |
13/07/2010 | 4,250.00p | 4,400.00p | 4,000.00p | 4,375.00p | 45 |
12/07/2010 | 4,250.00p | 4,250.00p | 4,000.00p | 4,250.00p | 20 |
09/07/2010 | 4,375.00p | 4,375.00p | 3,900.00p | 4,250.00p | 468 |
08/07/2010 | 4,500.00p | 4,500.00p | 4,250.00p | 4,250.00p | 47 |
07/07/2010 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
06/07/2010 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
05/07/2010 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
02/07/2010 | 4,500.00p | 4,500.00p | 4,250.00p | 4,500.00p | 5 |
01/07/2010 | 4,500.00p | 4,500.00p | 4,400.00p | 4,500.00p | 22 |
30/06/2010 | 4,500.00p | 4,500.00p | 4,400.00p | 4,500.00p | 1 |
29/06/2010 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
28/06/2010 | 4,500.00p | 4,500.00p | 4,450.00p | 4,500.00p | 1 |
25/06/2010 | 4,500.00p | 4,500.00p | 4,250.00p | 4,500.00p | 4 |
24/06/2010 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
23/06/2010 | 4,500.00p | 4,500.00p | 4,250.00p | 4,500.00p | 36 |
22/06/2010 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
21/06/2010 | 4,500.00p | 4,500.00p | 4,375.00p | 4,500.00p | 283 |
18/06/2010 | 4,500.00p | 4,650.00p | 4,500.00p | 4,500.00p | 150 |
17/06/2010 | 4,500.00p | 4,550.00p | 4,500.00p | 4,500.00p | 150 |
16/06/2010 | 4,500.00p | 4,590.00p | 4,250.00p | 4,500.00p | 19 |
15/06/2010 | 4,625.00p | 4,625.00p | 4,440.00p | 4,500.00p | 363 |
14/06/2010 | 4,625.00p | 4,625.00p | 4,513.00p | 4,625.00p | 9 |
11/06/2010 | 4,625.00p | 4,625.00p | 4,500.00p | 4,625.00p | 26 |
10/06/2010 | 4,625.00p | 4,625.00p | 4,500.00p | 4,625.00p | 9 |
09/06/2010 | 4,875.00p | 4,875.00p | 4,503.00p | 4,625.00p | 12 |
08/06/2010 | 4,875.00p | 4,900.00p | 4,250.00p | 4,875.00p | 322 |
07/06/2010 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 26 |
04/06/2010 | 4,875.00p | 4,975.00p | 4,750.00p | 4,875.00p | 87 |
03/06/2010 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 17 |
02/06/2010 | 4,875.00p | 4,875.00p | 4,875.00p | 4,875.00p | 0 |
01/06/2010 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 5 |
28/05/2010 | 4,875.00p | 5,000.00p | 4,750.00p | 4,875.00p | 390 |
27/05/2010 | 4,875.00p | 5,000.00p | 4,750.00p | 4,875.00p | 87 |
26/05/2010 | 4,875.00p | 5,000.00p | 4,750.00p | 4,875.00p | 75 |
25/05/2010 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 54 |
24/05/2010 | 4,875.00p | 4,875.00p | 4,765.00p | 4,875.00p | 177 |
21/05/2010 | 4,875.00p | 4,875.00p | 4,650.00p | 4,875.00p | 131 |
20/05/2010 | 4,875.00p | 4,875.00p | 4,875.00p | 4,875.00p | 73 |
19/05/2010 | 4,875.00p | 5,000.00p | 4,750.00p | 4,875.00p | 1079 |
18/05/2010 | 4,875.00p | 4,875.00p | 4,752.50p | 4,875.00p | 18 |
17/05/2010 | 5,125.00p | 5,250.00p | 4,700.00p | 4,875.00p | 569 |
14/05/2010 | 5,250.00p | 5,250.00p | 4,850.00p | 5,125.00p | 463 |
13/05/2010 | 5,125.00p | 5,250.00p | 4,000.00p | 5,250.00p | 1589 |
12/05/2010 | 5,500.00p | 5,500.00p | 4,750.00p | 5,125.00p | 338 |
11/05/2010 | 5,500.00p | 5,520.00p | 4,875.00p | 5,500.00p | 1187 |
10/05/2010 | 8,250.00p | 8,250.00p | 4,000.00p | 5,500.00p | 2774 |
07/05/2010 | 19,750.00p | 19,750.00p | 19,750.00p | 19,750.00p | 1348 |
06/05/2010 | 19,750.00p | 20,000.00p | 19,525.00p | 20,000.00p | 83 |
05/05/2010 | 19,750.00p | 20,000.00p | 19,500.00p | 19,750.00p | 310 |
04/05/2010 | 19,750.00p | 20,000.00p | 19,250.00p | 19,750.00p | 717 |
30/04/2010 | 19,250.00p | 19,750.00p | 19,000.00p | 19,750.00p | 627 |
29/04/2010 | 19,250.00p | 19,250.00p | 19,000.00p | 19,250.00p | 647 |
28/04/2010 | 19,250.00p | 19,425.00p | 18,500.00p | 19,250.00p | 521 |
27/04/2010 | 19,250.00p | 19,400.00p | 19,000.00p | 19,250.00p | 692 |
26/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,250.00p | 151 |
23/04/2010 | 19,250.00p | 19,650.00p | 19,000.00p | 19,500.00p | 2889 |
22/04/2010 | 19,250.00p | 19,500.00p | 19,000.00p | 19,500.00p | 938 |
21/04/2010 | 19,000.00p | 19,250.00p | 19,000.00p | 19,250.00p | 271 |
20/04/2010 | 19,250.00p | 19,250.00p | 19,000.00p | 19,000.00p | 69 |
19/04/2010 | 19,250.00p | 19,250.00p | 19,250.00p | 19,250.00p | 50 |
16/04/2010 | 19,250.00p | 19,500.00p | 19,250.00p | 19,250.00p | 5 |
15/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,250.00p | 32 |
14/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,500.00p | 37 |
13/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,500.00p | 42 |
12/04/2010 | 19,250.00p | 19,500.00p | 19,000.00p | 19,500.00p | 87 |
09/04/2010 | 19,250.00p | 19,500.00p | 19,000.00p | 19,250.00p | 21 |
08/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,250.00p | 107 |
07/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,500.00p | 108 |
06/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,500.00p | 61 |
01/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,500.00p | 133 |
31/03/2010 | 19,750.00p | 19,750.00p | 19,000.00p | 19,500.00p | 86 |
30/03/2010 | 19,750.00p | 19,750.00p | 19,500.00p | 19,750.00p | 11 |
29/03/2010 | 20,250.00p | 20,500.00p | 19,750.00p | 20,000.00p | 220 |
26/03/2010 | 19,500.00p | 20,448.00p | 19,250.00p | 20,250.00p | 1031 |
25/03/2010 | 19,500.00p | 19,750.00p | 19,250.00p | 19,500.00p | 60 |
24/03/2010 | 19,750.00p | 19,800.00p | 19,500.00p | 19,750.00p | 304 |
23/03/2010 | 20,000.00p | 20,000.00p | 19,510.00p | 19,750.00p | 159 |
22/03/2010 | 19,750.00p | 20,000.00p | 19,750.00p | 20,000.00p | 268 |
19/03/2010 | 19,250.00p | 20,000.00p | 19,115.00p | 20,000.00p | 857 |
18/03/2010 | 19,250.00p | 19,250.00p | 19,000.00p | 19,250.00p | 158 |
17/03/2010 | 19,250.00p | 19,250.00p | 19,000.00p | 19,250.00p | 555 |
16/03/2010 | 19,750.00p | 19,750.00p | 18,750.00p | 19,250.00p | 444 |
15/03/2010 | 19,750.00p | 19,825.00p | 19,500.00p | 19,750.00p | 228 |
12/03/2010 | 19,750.00p | 20,000.00p | 19,500.00p | 19,750.00p | 237 |
11/03/2010 | 19,500.00p | 19,875.00p | 19,370.00p | 19,750.00p | 2066 |
10/03/2010 | 19,500.00p | 19,750.00p | 19,250.00p | 19,500.00p | 351 |
09/03/2010 | 19,750.00p | 19,750.00p | 18,250.00p | 19,500.00p | 591 |
08/03/2010 | 19,750.00p | 19,900.00p | 19,500.00p | 19,750.00p | 562 |
*Close Price adjusted for both dividends and splits