Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2010 | 19,750.00p | 19,900.00p | 19,500.00p | 19,750.00p | 152 |
04/03/2010 | 19,500.00p | 19,888.00p | 19,435.00p | 19,750.00p | 26 |
03/03/2010 | 19,500.00p | 19,500.00p | 19,288.00p | 19,500.00p | 376 |
02/03/2010 | 19,500.00p | 19,500.00p | 19,113.00p | 19,500.00p | 33 |
01/03/2010 | 19,250.00p | 19,500.00p | 18,512.50p | 19,500.00p | 202 |
26/02/2010 | 19,250.00p | 19,250.00p | 18,625.00p | 19,250.00p | 137 |
25/02/2010 | 19,750.00p | 19,900.00p | 18,510.00p | 19,250.00p | 322 |
24/02/2010 | 18,500.00p | 20,986.00p | 18,000.00p | 19,750.00p | 1761 |
23/02/2010 | 37,750.00p | 38,000.00p | 37,230.00p | 37,750.00p | 999 |
22/02/2010 | 37,750.00p | 38,000.00p | 37,500.00p | 37,750.00p | 569 |
19/02/2010 | 38,000.00p | 38,000.00p | 37,500.00p | 37,750.00p | 1087 |
18/02/2010 | 38,500.00p | 39,000.00p | 37,500.00p | 38,000.00p | 969 |
17/02/2010 | 35,250.00p | 39,250.00p | 35,005.00p | 38,250.00p | 875 |
16/02/2010 | 34,250.00p | 34,750.00p | 34,000.00p | 34,750.00p | 486 |
15/02/2010 | 34,250.00p | 34,450.00p | 34,005.00p | 34,250.00p | 97 |
12/02/2010 | 34,250.00p | 35,000.00p | 33,500.00p | 34,250.00p | 511 |
11/02/2010 | 34,500.00p | 34,708.33p | 34,000.00p | 34,250.00p | 1850 |
10/02/2010 | 34,500.00p | 34,750.00p | 34,000.00p | 34,500.00p | 23 |
09/02/2010 | 35,000.00p | 35,250.00p | 34,000.00p | 34,500.00p | 1159 |
08/02/2010 | 35,000.00p | 35,100.00p | 34,500.00p | 35,000.00p | 71 |
05/02/2010 | 35,250.00p | 35,500.00p | 34,500.00p | 35,000.00p | 3397 |
04/02/2010 | 35,250.00p | 35,500.00p | 35,005.00p | 35,250.00p | 186 |
03/02/2010 | 35,250.00p | 35,500.00p | 35,000.00p | 35,250.00p | 611 |
02/02/2010 | 35,500.00p | 35,500.00p | 35,000.00p | 35,250.00p | 347 |
01/02/2010 | 35,750.00p | 36,000.00p | 35,000.00p | 35,500.00p | 949 |
29/01/2010 | 35,750.00p | 36,000.00p | 35,000.00p | 35,750.00p | 1375 |
28/01/2010 | 35,750.00p | 35,900.00p | 35,500.00p | 35,750.00p | 145 |
27/01/2010 | 35,500.00p | 35,950.00p | 35,350.00p | 35,750.00p | 476 |
26/01/2010 | 35,500.00p | 35,700.00p | 35,250.00p | 35,500.00p | 534 |
25/01/2010 | 35,000.00p | 35,750.00p | 34,750.00p | 35,500.00p | 384 |
22/01/2010 | 35,000.00p | 35,700.00p | 34,500.00p | 35,000.00p | 280 |
21/01/2010 | 35,500.00p | 35,912.50p | 34,500.00p | 35,000.00p | 173 |
20/01/2010 | 34,750.00p | 35,500.00p | 33,750.00p | 35,500.00p | 285 |
19/01/2010 | 34,750.00p | 34,750.00p | 33,750.00p | 34,750.00p | 4 |
18/01/2010 | 35,000.00p | 35,000.00p | 33,750.00p | 34,750.00p | 90 |
15/01/2010 | 35,250.00p | 35,250.00p | 34,500.00p | 35,000.00p | 67 |
14/01/2010 | 34,500.00p | 35,250.00p | 34,200.00p | 35,250.00p | 167 |
13/01/2010 | 34,500.00p | 34,500.00p | 33,750.00p | 34,500.00p | 1612 |
12/01/2010 | 35,250.00p | 35,250.00p | 33,000.00p | 34,500.00p | 346 |
11/01/2010 | 34,250.00p | 35,400.00p | 34,000.00p | 35,250.00p | 324 |
08/01/2010 | 34,750.00p | 34,750.00p | 34,025.00p | 34,250.00p | 77 |
07/01/2010 | 35,250.00p | 36,250.00p | 34,000.00p | 34,750.00p | 1303 |
06/01/2010 | 33,000.00p | 36,113.00p | 33,000.00p | 35,000.00p | 390 |
05/01/2010 | 31,000.00p | 33,900.00p | 30,520.00p | 33,000.00p | 1054 |
04/01/2010 | 30,500.00p | 30,900.00p | 30,007.00p | 30,750.00p | 60 |
31/12/2009 | 29,500.00p | 31,000.00p | 29,445.00p | 30,500.00p | 125 |
30/12/2009 | 30,000.00p | 30,000.00p | 29,020.00p | 30,000.00p | 83 |
29/12/2009 | 30,000.00p | 30,800.00p | 29,000.00p | 30,000.00p | 54 |
24/12/2009 | 29,500.00p | 30,000.00p | 29,200.00p | 30,000.00p | 84 |
23/12/2009 | 29,250.00p | 29,988.00p | 28,650.00p | 29,500.00p | 194 |
22/12/2009 | 30,500.00p | 30,500.00p | 28,500.00p | 29,250.00p | 318 |
21/12/2009 | 30,500.00p | 30,500.00p | 30,000.00p | 30,500.00p | 72 |
18/12/2009 | 30,500.00p | 30,750.00p | 30,100.00p | 30,500.00p | 46 |
17/12/2009 | 31,250.00p | 31,250.00p | 30,000.00p | 30,500.00p | 132 |
16/12/2009 | 31,500.00p | 31,500.00p | 30,500.00p | 31,250.00p | 46 |
15/12/2009 | 32,250.00p | 32,250.00p | 31,500.00p | 31,750.00p | 86 |
14/12/2009 | 32,250.00p | 32,250.00p | 30,000.00p | 31,500.00p | 66 |
11/12/2009 | 32,250.00p | 32,250.00p | 31,500.00p | 32,250.00p | 131 |
10/12/2009 | 32,250.00p | 32,250.00p | 31,000.00p | 32,250.00p | 153 |
09/12/2009 | 33,000.00p | 33,000.00p | 31,545.00p | 32,250.00p | 58 |
08/12/2009 | 33,500.00p | 33,500.00p | 32,000.00p | 33,000.00p | 141 |
07/12/2009 | 34,000.00p | 34,000.00p | 33,250.00p | 33,500.00p | 32 |
04/12/2009 | 34,000.00p | 34,250.00p | 33,250.00p | 34,000.00p | 320 |
03/12/2009 | 34,000.00p | 34,500.00p | 33,263.00p | 34,000.00p | 213 |
02/12/2009 | 33,500.00p | 34,125.00p | 33,150.00p | 34,000.00p | 52 |
01/12/2009 | 33,500.00p | 34,180.00p | 32,500.00p | 33,500.00p | 81 |
30/11/2009 | 33,500.00p | 33,750.00p | 32,500.00p | 33,500.00p | 79 |
27/11/2009 | 34,250.00p | 34,250.00p | 32,000.00p | 33,500.00p | 370 |
26/11/2009 | 34,250.00p | 34,895.00p | 33,500.00p | 34,250.00p | 227 |
25/11/2009 | 37,500.00p | 37,500.00p | 33,023.00p | 34,250.00p | 1657 |
24/11/2009 | 40,250.00p | 40,924.00p | 39,500.00p | 39,750.00p | 539 |
23/11/2009 | 39,750.00p | 41,000.00p | 39,500.00p | 40,250.00p | 378 |
20/11/2009 | 39,750.00p | 40,500.00p | 39,500.00p | 39,750.00p | 201 |
19/11/2009 | 40,250.00p | 40,250.00p | 39,500.00p | 39,750.00p | 344 |
18/11/2009 | 38,250.00p | 39,993.00p | 37,491.00p | 39,750.00p | 806 |
17/11/2009 | 39,000.00p | 39,000.00p | 38,000.00p | 38,250.00p | 242 |
16/11/2009 | 39,250.00p | 39,550.00p | 38,500.00p | 39,000.00p | 412 |
13/11/2009 | 39,250.00p | 39,738.00p | 38,500.00p | 39,250.00p | 637 |
12/11/2009 | 39,000.00p | 39,250.00p | 38,000.00p | 39,250.00p | 634 |
11/11/2009 | 39,000.00p | 39,000.00p | 38,263.00p | 39,000.00p | 135 |
10/11/2009 | 38,750.00p | 39,000.00p | 38,000.00p | 39,000.00p | 301 |
09/11/2009 | 38,750.00p | 39,000.00p | 38,000.00p | 38,750.00p | 525 |
06/11/2009 | 38,500.00p | 38,750.00p | 37,750.00p | 38,750.00p | 1063 |
05/11/2009 | 39,000.00p | 38,975.00p | 37,750.00p | 38,500.00p | 459 |
04/11/2009 | 38,000.00p | 38,500.00p | 37,750.00p | 38,250.00p | 426 |
03/11/2009 | 39,000.00p | 39,200.00p | 37,250.00p | 38,000.00p | 813 |
02/11/2009 | 37,250.00p | 40,250.00p | 36,740.00p | 39,000.00p | 1253 |
30/10/2009 | 32,000.00p | 37,213.00p | 31,500.00p | 36,750.00p | 896 |
29/10/2009 | 32,250.00p | 32,250.00p | 29,000.00p | 32,000.00p | 960 |
28/10/2009 | 33,750.00p | 33,800.00p | 31,338.00p | 32,250.00p | 283 |
27/10/2009 | 35,000.00p | 35,000.00p | 33,500.00p | 33,750.00p | 214 |
26/10/2009 | 35,500.00p | 35,500.00p | 35,000.00p | 35,000.00p | 156 |
23/10/2009 | 35,500.00p | 35,500.00p | 35,000.00p | 35,500.00p | 156 |
22/10/2009 | 35,500.00p | 36,000.00p | 35,000.00p | 35,500.00p | 209 |
21/10/2009 | 37,000.00p | 37,000.00p | 35,250.00p | 35,250.00p | 403 |
20/10/2009 | 37,750.00p | 37,750.00p | 36,000.00p | 37,000.00p | 106 |
19/10/2009 | 37,750.00p | 38,180.00p | 37,000.00p | 37,750.00p | 86 |
16/10/2009 | 38,250.00p | 38,250.00p | 37,750.00p | 37,750.00p | 80 |
15/10/2009 | 38,750.00p | 39,050.00p | 37,750.00p | 38,250.00p | 420 |
14/10/2009 | 38,750.00p | 39,214.00p | 38,442.00p | 38,750.00p | 50 |
13/10/2009 | 38,750.00p | 39,750.00p | 38,000.00p | 38,750.00p | 108 |
12/10/2009 | 37,500.00p | 39,500.00p | 36,929.00p | 38,750.00p | 454 |
09/10/2009 | 34,500.00p | 39,000.00p | 34,250.00p | 37,500.00p | 1637 |
08/10/2009 | 33,500.00p | 34,500.00p | 32,000.00p | 34,500.00p | 634 |
07/10/2009 | 33,750.00p | 34,350.00p | 33,000.00p | 33,500.00p | 257 |
06/10/2009 | 33,250.00p | 34,500.00p | 32,600.00p | 33,750.00p | 293 |
05/10/2009 | 34,250.00p | 34,250.00p | 32,500.00p | 33,250.00p | 291 |
02/10/2009 | 34,500.00p | 34,650.00p | 33,015.00p | 34,250.00p | 335 |
01/10/2009 | 35,250.00p | 35,550.00p | 34,000.00p | 34,500.00p | 236 |
30/09/2009 | 34,000.00p | 35,985.00p | 33,150.00p | 35,250.00p | 331 |
29/09/2009 | 34,750.00p | 34,750.00p | 33,500.00p | 33,500.00p | 266 |
28/09/2009 | 36,750.00p | 36,225.00p | 34,015.00p | 34,750.00p | 160 |
25/09/2009 | 38,250.00p | 39,000.00p | 36,000.00p | 36,750.00p | 311 |
24/09/2009 | 37,500.00p | 39,000.00p | 37,171.00p | 38,250.00p | 701 |
23/09/2009 | 36,750.00p | 40,000.00p | 36,750.00p | 37,500.00p | 517 |
*Close Price adjusted for both dividends and splits