Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
24/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
23/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
20/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
19/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
18/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
17/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
16/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
13/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
12/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
11/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
10/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
09/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 1468 |
06/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
05/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
04/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
03/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
02/09/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
30/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 2312 |
29/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
28/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
27/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
23/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 600 |
22/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
21/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
20/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 4115 |
19/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 14984 |
16/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
15/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
14/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
13/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
12/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
09/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
08/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
07/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
06/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
05/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 7395 |
02/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
01/08/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
31/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
30/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
29/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
26/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
25/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
24/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
23/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
22/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
19/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
18/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 10000 |
17/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 4145 |
16/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
15/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
12/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
11/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
10/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
09/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
08/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
05/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
04/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
03/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
02/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
01/07/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
28/06/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
27/06/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
26/06/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
25/06/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
24/06/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
21/06/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
20/06/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 3200 |
19/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
18/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
17/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
14/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
13/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
12/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
11/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
10/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
07/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
06/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
05/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
04/06/2013 | 561.00p | 561.00p | 561.00p | 561.00p | 1459 |
03/06/2013 | 573.75p | 575.00p | 554.84p | 554.84p | 0 |
31/05/2013 | 573.75p | 575.00p | 554.84p | 573.00p | 40728 |
30/05/2013 | 581.75p | 581.75p | 574.75p | 574.75p | 0 |
29/05/2013 | 581.75p | 581.75p | 574.75p | 574.75p | 1670 |
28/05/2013 | 574.50p | 578.00p | 573.50p | 578.00p | 1782 |
24/05/2013 | 586.25p | 586.25p | 586.25p | 586.25p | 6 |
23/05/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
22/05/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
21/05/2013 | 600.00p | 600.00p | 600.00p | 600.00p | 59000 |
20/05/2013 | 612.50p | 619.25p | 612.50p | 617.50p | 0 |
17/05/2013 | 612.50p | 619.25p | 612.50p | 617.50p | 0 |
16/05/2013 | 612.50p | 619.25p | 612.50p | 617.50p | 0 |
15/05/2013 | 612.50p | 619.25p | 612.50p | 617.50p | 3993 |
14/05/2013 | 618.37p | 618.37p | 618.37p | 618.37p | 1872 |
13/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
10/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
09/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
08/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
07/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
03/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
02/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
01/05/2013 | 578.00p | 585.00p | 553.50p | 565.25p | 0 |
30/04/2013 | 578.00p | 585.00p | 553.50p | 553.50p | 0 |
29/04/2013 | 578.00p | 585.00p | 553.50p | 553.50p | 0 |
26/04/2013 | 578.00p | 585.00p | 553.50p | 553.50p | 0 |
25/04/2013 | 578.00p | 585.00p | 553.50p | 553.50p | 0 |
24/04/2013 | 578.00p | 585.00p | 553.50p | 553.50p | 0 |
23/04/2013 | 578.00p | 585.00p | 553.50p | 553.50p | 0 |
22/04/2013 | 578.00p | 585.00p | 553.50p | 553.50p | 4250 |
19/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
18/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
17/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
16/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
15/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
12/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
11/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
10/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
09/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
08/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
05/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
04/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
03/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
02/04/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
28/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
27/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
26/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
25/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
22/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
21/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
20/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
19/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
18/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
15/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 0 |
14/03/2013 | 553.50p | 554.50p | 553.50p | 553.50p | 596 |
13/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 0 |
12/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 0 |
11/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 1900 |
08/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 0 |
07/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 0 |
06/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 0 |
05/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 0 |
04/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 0 |
01/03/2013 | 558.00p | 558.00p | 514.25p | 514.25p | 75000 |
28/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
27/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
26/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
25/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
22/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
21/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
20/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
19/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
18/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 0 |
15/02/2013 | 514.25p | 563.50p | 513.50p | 514.25p | 1509 |
14/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
13/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
12/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
11/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
08/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
07/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
06/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
05/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
04/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
01/02/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
31/01/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
30/01/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
29/01/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
28/01/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
25/01/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 0 |
24/01/2013 | 598.75p | 715.00p | 598.75p | 715.00p | 20795 |
23/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
22/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
21/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
18/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
17/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
16/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
15/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
14/01/2013 | 715.00p | 715.00p | 715.00p | 715.00p | 455 |
11/01/2013 | 800.00p | 857.00p | 800.00p | 857.00p | 0 |
10/01/2013 | 800.00p | 857.00p | 800.00p | 857.00p | 0 |
09/01/2013 | 800.00p | 857.00p | 800.00p | 857.00p | 0 |
08/01/2013 | 800.00p | 857.00p | 800.00p | 857.00p | 0 |
07/01/2013 | 800.00p | 857.00p | 800.00p | 857.00p | 10000 |
04/01/2013 | 741.00p | 857.00p | 740.75p | 857.00p | 0 |
03/01/2013 | 741.00p | 857.00p | 740.75p | 857.00p | 0 |
02/01/2013 | 741.00p | 857.00p | 740.75p | 857.00p | 0 |
31/12/2012 | 741.00p | 857.00p | 740.75p | 857.00p | 0 |
28/12/2012 | 741.00p | 857.00p | 740.75p | 857.00p | 5300 |
27/12/2012 | 757.25p | 857.00p | 756.00p | 857.00p | 602 |
24/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 0 |
21/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 0 |
20/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 0 |
19/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 0 |
18/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 0 |
17/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 0 |
14/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 0 |
13/12/2012 | 776.76p | 857.00p | 776.76p | 857.00p | 24379 |
12/12/2012 | 570.15p | 857.00p | 570.15p | 857.00p | 0 |
11/12/2012 | 570.15p | 857.00p | 570.15p | 857.00p | 0 |
10/12/2012 | 570.15p | 857.00p | 570.15p | 857.00p | 0 |
*Close Price adjusted for both dividends and splits