Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/02/2010 | 5,650.00p | 5,800.00p | 5,550.00p | 5,750.00p | 280 |
19/02/2010 | 6,000.00p | 6,000.00p | 5,700.00p | 5,800.00p | 92 |
18/02/2010 | 5,800.00p | 6,000.00p | 5,800.00p | 6,000.00p | 2370 |
17/02/2010 | 5,725.00p | 5,775.00p | 5,725.00p | 5,725.00p | 500 |
16/02/2010 | 5,725.00p | 5,725.00p | 5,700.00p | 5,725.00p | 122 |
15/02/2010 | 5,800.00p | 5,825.00p | 5,725.00p | 5,725.00p | 800 |
12/02/2010 | 5,750.00p | 5,900.00p | 5,750.00p | 5,750.00p | 1665 |
11/02/2010 | 5,900.00p | 5,950.00p | 5,900.00p | 5,950.00p | 0 |
10/02/2010 | 5,800.00p | 5,975.00p | 5,800.00p | 5,900.00p | 328 |
09/02/2010 | 5,800.00p | 5,900.00p | 5,750.00p | 5,900.00p | 590 |
08/02/2010 | 5,800.00p | 6,100.00p | 5,800.00p | 5,900.00p | 672 |
05/02/2010 | 6,000.00p | 6,100.00p | 5,700.00p | 5,950.00p | 1821 |
04/02/2010 | 6,000.00p | 6,100.00p | 6,000.00p | 6,100.00p | 650 |
03/02/2010 | 6,000.00p | 6,175.00p | 6,000.00p | 6,100.00p | 1010 |
02/02/2010 | 5,900.00p | 6,136.00p | 5,810.00p | 6,050.00p | 2151 |
01/02/2010 | 6,200.00p | 6,338.00p | 6,050.00p | 6,050.00p | 78 |
29/01/2010 | 6,050.00p | 6,200.00p | 6,050.00p | 6,200.00p | 0 |
28/01/2010 | 6,000.00p | 6,084.00p | 5,800.00p | 6,050.00p | 5220 |
27/01/2010 | 6,300.00p | 6,300.00p | 6,111.36p | 6,250.00p | 105 |
26/01/2010 | 6,000.00p | 6,400.00p | 5,975.00p | 6,300.00p | 3487 |
25/01/2010 | 6,400.00p | 6,400.00p | 5,800.00p | 5,850.00p | 965 |
22/01/2010 | 6,425.00p | 6,667.00p | 6,400.00p | 6,550.00p | 2733 |
21/01/2010 | 6,450.00p | 6,450.00p | 6,400.00p | 6,425.00p | 6250 |
20/01/2010 | 6,450.00p | 6,761.50p | 6,450.00p | 6,650.00p | 400 |
19/01/2010 | 6,450.00p | 6,806.00p | 6,450.00p | 6,500.00p | 167 |
18/01/2010 | 6,600.00p | 6,600.00p | 6,280.00p | 6,575.00p | 1527 |
15/01/2010 | 6,650.00p | 6,850.00p | 6,633.00p | 6,750.00p | 2468 |
14/01/2010 | 6,800.00p | 7,080.00p | 6,750.00p | 6,750.00p | 150 |
13/01/2010 | 7,000.00p | 7,290.00p | 6,900.00p | 6,900.00p | 3251 |
12/01/2010 | 6,975.00p | 7,100.00p | 6,975.00p | 7,050.00p | 1202 |
11/01/2010 | 7,150.00p | 7,200.00p | 6,864.00p | 6,975.00p | 1916 |
08/01/2010 | 6,750.00p | 7,000.00p | 6,628.00p | 6,900.00p | 1575 |
07/01/2010 | 7,000.00p | 7,133.30p | 7,000.00p | 7,000.00p | 176 |
06/01/2010 | 7,000.00p | 7,000.00p | 6,900.00p | 6,900.00p | 100 |
05/01/2010 | 7,025.00p | 7,180.70p | 6,848.00p | 6,950.00p | 151 |
04/01/2010 | 7,000.00p | 7,100.00p | 6,827.50p | 7,025.00p | 2562 |
31/12/2009 | 6,950.00p | 6,950.00p | 6,554.90p | 6,700.00p | 23 |
30/12/2009 | 6,900.00p | 7,100.00p | 6,833.30p | 6,950.00p | 445 |
29/12/2009 | 6,500.00p | 6,700.00p | 6,500.00p | 6,700.00p | 100 |
24/12/2009 | 6,900.00p | 6,900.00p | 6,827.50p | 6,900.00p | 28 |
23/12/2009 | 7,000.00p | 7,000.00p | 6,900.00p | 6,900.00p | 550 |
22/12/2009 | 6,775.00p | 6,944.00p | 6,611.80p | 6,850.00p | 92 |
21/12/2009 | 7,000.00p | 7,000.00p | 6,700.00p | 6,775.00p | 596 |
18/12/2009 | 7,000.00p | 7,000.00p | 6,500.00p | 6,750.00p | 532 |
17/12/2009 | 6,800.00p | 6,800.00p | 6,500.00p | 6,775.00p | 2728 |
16/12/2009 | 6,900.00p | 7,016.70p | 6,668.70p | 6,850.00p | 1322 |
15/12/2009 | 6,750.00p | 6,800.00p | 6,704.50p | 6,800.00p | 315 |
14/12/2009 | 6,600.00p | 6,725.00p | 6,600.00p | 6,725.00p | 172 |
11/12/2009 | 6,800.00p | 6,950.00p | 6,355.00p | 6,800.00p | 2442 |
10/12/2009 | 6,925.00p | 6,925.00p | 6,900.00p | 6,925.00p | 61 |
09/12/2009 | 7,050.00p | 7,050.00p | 6,925.00p | 6,925.00p | 0 |
08/12/2009 | 6,925.00p | 7,050.00p | 6,912.20p | 7,050.00p | 330 |
07/12/2009 | 7,300.00p | 7,300.00p | 6,874.00p | 6,925.00p | 1941 |
04/12/2009 | 7,200.00p | 7,300.00p | 7,150.00p | 7,150.00p | 984 |
03/12/2009 | 7,200.00p | 7,500.00p | 7,080.30p | 7,125.00p | 2144 |
02/12/2009 | 7,200.00p | 7,200.00p | 7,125.00p | 7,125.00p | 519 |
01/12/2009 | 7,500.00p | 7,500.00p | 7,050.50p | 7,100.00p | 1668 |
30/11/2009 | 7,200.00p | 7,463.00p | 6,921.00p | 7,350.00p | 1456 |
27/11/2009 | 7,300.00p | 7,420.00p | 7,155.10p | 7,250.00p | 57 |
26/11/2009 | 7,300.00p | 7,600.00p | 7,241.30p | 7,300.00p | 1524 |
25/11/2009 | 7,500.00p | 7,700.00p | 7,500.00p | 7,600.00p | 672 |
24/11/2009 | 7,850.00p | 7,850.00p | 7,639.00p | 7,750.00p | 310 |
23/11/2009 | 7,700.00p | 7,937.50p | 7,650.00p | 7,700.00p | 1075 |
20/11/2009 | 8,000.00p | 8,000.00p | 7,750.00p | 7,800.00p | 1035 |
19/11/2009 | 8,000.00p | 8,045.00p | 7,925.00p | 7,925.00p | 132 |
18/11/2009 | 8,000.00p | 8,216.00p | 8,000.00p | 8,150.00p | 2246 |
17/11/2009 | 8,200.00p | 8,250.00p | 8,100.00p | 8,250.00p | 58 |
16/11/2009 | 8,200.00p | 8,504.00p | 8,102.00p | 8,200.00p | 597 |
13/11/2009 | 8,500.00p | 8,520.00p | 8,100.00p | 8,150.00p | 1877 |
12/11/2009 | 8,200.00p | 8,700.00p | 7,900.00p | 8,500.00p | 3667 |
11/11/2009 | 7,300.00p | 7,980.00p | 7,264.00p | 7,800.00p | 3663 |
10/11/2009 | 6,950.00p | 7,300.00p | 6,950.00p | 7,300.00p | 1886 |
09/11/2009 | 6,850.00p | 7,000.00p | 6,850.00p | 6,850.00p | 1940 |
06/11/2009 | 7,200.00p | 7,200.00p | 6,800.00p | 6,800.00p | 4592 |
05/11/2009 | 6,850.00p | 7,100.00p | 6,850.00p | 7,100.00p | 519 |
04/11/2009 | 6,750.00p | 6,850.00p | 6,750.00p | 6,850.00p | 1868 |
03/11/2009 | 6,900.00p | 6,900.00p | 6,700.00p | 6,750.00p | 1570 |
02/11/2009 | 6,800.00p | 7,300.00p | 6,800.00p | 7,100.00p | 6471 |
30/10/2009 | 6,150.00p | 6,300.00p | 6,150.00p | 6,300.00p | 1073 |
29/10/2009 | 6,200.00p | 6,200.00p | 6,150.00p | 6,150.00p | 679 |
28/10/2009 | 6,325.00p | 6,325.00p | 6,250.00p | 6,250.00p | 60 |
27/10/2009 | 6,300.00p | 6,325.00p | 6,300.00p | 6,325.00p | 225 |
26/10/2009 | 6,400.00p | 6,400.00p | 6,350.00p | 6,350.00p | 1709 |
23/10/2009 | 6,600.00p | 6,700.00p | 6,600.00p | 6,700.00p | 418 |
22/10/2009 | 6,800.00p | 6,800.00p | 6,600.00p | 6,600.00p | 300 |
21/10/2009 | 6,500.00p | 6,600.00p | 6,400.00p | 6,600.00p | 1004 |
20/10/2009 | 6,200.00p | 6,650.00p | 6,200.00p | 6,650.00p | 1365 |
19/10/2009 | 6,200.00p | 6,250.00p | 6,200.00p | 6,250.00p | 945 |
16/10/2009 | 6,200.00p | 6,300.00p | 6,200.00p | 6,300.00p | 398 |
15/10/2009 | 5,900.00p | 6,450.00p | 5,900.00p | 6,400.00p | 7652 |
14/10/2009 | 5,900.00p | 5,900.00p | 5,850.00p | 5,850.00p | 325 |
13/10/2009 | 5,775.00p | 5,825.00p | 5,775.00p | 5,825.00p | 27 |
12/10/2009 | 5,800.00p | 5,800.00p | 5,775.00p | 5,775.00p | 59 |
09/10/2009 | 5,800.00p | 5,900.00p | 5,800.00p | 5,800.00p | 341 |
08/10/2009 | 6,000.00p | 6,000.00p | 5,900.00p | 5,900.00p | 444 |
07/10/2009 | 6,100.00p | 6,100.00p | 6,100.00p | 6,100.00p | 5272 |
06/10/2009 | 5,700.00p | 6,400.00p | 5,700.00p | 6,400.00p | 2600 |
05/10/2009 | 5,200.00p | 5,450.00p | 5,200.00p | 5,450.00p | 2669 |
02/10/2009 | 5,000.00p | 5,000.00p | 4,925.00p | 4,975.00p | 1411 |
01/10/2009 | 5,200.00p | 5,200.00p | 5,200.00p | 5,200.00p | 726 |
30/09/2009 | 5,200.00p | 5,300.00p | 5,200.00p | 5,300.00p | 669 |
29/09/2009 | 5,000.00p | 5,250.00p | 5,000.00p | 5,250.00p | 5048 |
28/09/2009 | 4,750.00p | 4,850.00p | 4,750.00p | 4,850.00p | 368 |
25/09/2009 | 4,800.00p | 4,800.00p | 4,750.00p | 4,750.00p | 4665 |
24/09/2009 | 4,700.00p | 4,700.00p | 4,700.00p | 4,700.00p | 104 |
23/09/2009 | 4,800.00p | 4,800.00p | 4,700.00p | 4,700.00p | 644 |
22/09/2009 | 4,800.00p | 5,000.00p | 4,700.00p | 4,900.00p | 1340 |
21/09/2009 | 4,825.00p | 4,850.00p | 4,825.00p | 4,850.00p | 194 |
18/09/2009 | 4,925.00p | 4,925.00p | 4,825.00p | 4,825.00p | 804 |
17/09/2009 | 4,825.00p | 4,925.00p | 4,825.00p | 4,925.00p | 581 |
16/09/2009 | 5,025.00p | 5,025.00p | 4,925.00p | 4,925.00p | 286 |
15/09/2009 | 5,000.00p | 5,025.00p | 5,000.00p | 5,025.00p | 383 |
14/09/2009 | 5,000.00p | 5,200.00p | 5,000.00p | 5,000.00p | 369 |
11/09/2009 | 4,825.00p | 5,000.00p | 4,825.00p | 4,850.00p | 1796 |
10/09/2009 | 5,250.00p | 5,250.00p | 4,825.00p | 4,925.00p | 340 |
09/09/2009 | 5,000.00p | 5,000.00p | 4,900.00p | 4,900.00p | 1868 |
08/09/2009 | 5,400.00p | 5,400.00p | 5,100.00p | 5,150.00p | 2397 |
07/09/2009 | 5,400.00p | 5,500.00p | 5,350.00p | 5,350.00p | 3181 |
04/09/2009 | 5,300.00p | 5,400.00p | 5,300.00p | 5,400.00p | 825 |
03/09/2009 | 5,400.00p | 5,400.00p | 5,400.00p | 5,400.00p | 102 |
02/09/2009 | 5,600.00p | 5,600.00p | 5,400.00p | 5,400.00p | 1878 |
01/09/2009 | 5,850.00p | 5,850.00p | 5,725.00p | 5,725.00p | 219 |
28/08/2009 | 6,000.00p | 6,000.00p | 5,900.00p | 5,925.00p | 649 |
27/08/2009 | 5,900.00p | 6,100.00p | 5,850.00p | 5,850.00p | 3293 |
26/08/2009 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 779 |
25/08/2009 | 5,400.00p | 5,700.00p | 5,400.00p | 5,650.00p | 5788 |
24/08/2009 | 4,875.00p | 5,250.00p | 4,875.00p | 5,250.00p | 2070 |
21/08/2009 | 4,800.00p | 4,875.00p | 4,800.00p | 4,875.00p | 435 |
20/08/2009 | 4,800.00p | 4,800.00p | 4,725.00p | 4,775.00p | 581 |
19/08/2009 | 4,800.00p | 4,800.00p | 4,775.00p | 4,775.00p | 418 |
18/08/2009 | 4,900.00p | 4,900.00p | 4,800.00p | 4,800.00p | 8298 |
17/08/2009 | 4,825.00p | 4,825.00p | 4,675.00p | 4,725.00p | 1023 |
14/08/2009 | 4,925.00p | 5,000.00p | 4,900.00p | 5,000.00p | 604 |
13/08/2009 | 4,925.00p | 5,075.00p | 4,925.00p | 5,075.00p | 2164 |
12/08/2009 | 5,100.00p | 5,100.00p | 5,025.00p | 5,025.00p | 1944 |
11/08/2009 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 174 |
10/08/2009 | 5,050.00p | 5,100.00p | 5,000.00p | 5,100.00p | 1112 |
07/08/2009 | 5,100.00p | 5,100.00p | 4,975.00p | 4,975.00p | 2907 |
06/08/2009 | 5,200.00p | 5,200.00p | 5,100.00p | 5,100.00p | 400 |
05/08/2009 | 5,300.00p | 5,300.00p | 5,200.00p | 5,200.00p | 1066 |
04/08/2009 | 5,200.00p | 5,300.00p | 5,200.00p | 5,300.00p | 1522 |
03/08/2009 | 5,100.00p | 5,300.00p | 5,000.00p | 5,300.00p | 3599 |
31/07/2009 | 5,000.00p | 5,050.00p | 5,000.00p | 5,050.00p | 731 |
30/07/2009 | 5,000.00p | 5,000.00p | 4,800.00p | 5,000.00p | 7991 |
29/07/2009 | 5,300.00p | 5,300.00p | 4,975.00p | 4,975.00p | 810 |
28/07/2009 | 5,150.00p | 5,150.00p | 5,150.00p | 5,150.00p | 213 |
27/07/2009 | 5,100.00p | 5,250.00p | 5,100.00p | 5,150.00p | 1809 |
24/07/2009 | 5,500.00p | 5,500.00p | 5,350.00p | 5,350.00p | 431 |
23/07/2009 | 5,300.00p | 5,350.00p | 5,300.00p | 5,350.00p | 1601 |
22/07/2009 | 5,200.00p | 5,350.00p | 5,200.00p | 5,350.00p | 544 |
21/07/2009 | 5,300.00p | 5,300.00p | 5,200.00p | 5,200.00p | 657 |
20/07/2009 | 5,250.00p | 5,250.00p | 5,200.00p | 5,200.00p | 1569 |
17/07/2009 | 5,350.00p | 5,350.00p | 5,200.00p | 5,250.00p | 597 |
16/07/2009 | 5,600.00p | 5,600.00p | 5,500.00p | 5,550.00p | 1020 |
15/07/2009 | 5,950.00p | 5,950.00p | 5,800.00p | 5,800.00p | 1066 |
14/07/2009 | 5,900.00p | 5,950.00p | 5,900.00p | 5,950.00p | 225 |
13/07/2009 | 6,375.00p | 6,375.00p | 6,150.00p | 6,200.00p | 2815 |
10/07/2009 | 6,050.00p | 6,050.00p | 5,850.00p | 5,850.00p | 148 |
09/07/2009 | 5,600.00p | 5,825.00p | 5,600.00p | 5,825.00p | 982 |
08/07/2009 | 5,750.00p | 5,750.00p | 5,750.00p | 5,750.00p | 117 |
07/07/2009 | 5,800.00p | 5,800.00p | 5,750.00p | 5,750.00p | 259 |
06/07/2009 | 5,800.00p | 5,800.00p | 5,800.00p | 5,800.00p | 1593 |
03/07/2009 | 6,000.00p | 6,000.00p | 5,900.00p | 6,000.00p | 1460 |
02/07/2009 | 6,300.00p | 6,500.00p | 6,200.00p | 6,200.00p | 2132 |
01/07/2009 | 5,600.00p | 6,200.00p | 5,600.00p | 6,050.00p | 1848 |
30/06/2009 | 6,050.00p | 6,050.00p | 5,900.00p | 5,900.00p | 1763 |
29/06/2009 | 6,400.00p | 6,400.00p | 6,200.00p | 6,200.00p | 864 |
26/06/2009 | 6,300.00p | 6,300.00p | 6,300.00p | 6,400.00p | 380 |
25/06/2009 | 6,500.00p | 6,500.00p | 6,400.00p | 6,400.00p | 1547 |
24/06/2009 | 6,500.00p | 6,500.00p | 6,500.00p | 6,500.00p | 456 |
23/06/2009 | 6,600.00p | 6,700.00p | 6,450.00p | 6,450.00p | 2157 |
22/06/2009 | 6,350.00p | 6,350.00p | 6,350.00p | 6,350.00p | 1612 |
19/06/2009 | 6,300.00p | 6,350.00p | 6,300.00p | 6,350.00p | 1594 |
18/06/2009 | 6,300.00p | 6,400.00p | 6,200.00p | 6,300.00p | 650 |
17/06/2009 | 6,500.00p | 6,700.00p | 6,200.00p | 6,300.00p | 2807 |
16/06/2009 | 6,250.00p | 6,800.00p | 6,100.00p | 6,450.00p | 14073 |
15/06/2009 | 6,100.00p | 6,175.00p | 6,025.00p | 6,025.00p | 768 |
12/06/2009 | 6,000.00p | 6,200.00p | 6,000.00p | 6,000.00p | 853 |
11/06/2009 | 5,750.00p | 5,800.00p | 5,750.00p | 5,800.00p | 569 |
10/06/2009 | 5,300.00p | 5,500.00p | 5,300.00p | 5,500.00p | 1561 |
09/06/2009 | 5,250.00p | 5,250.00p | 5,150.00p | 5,150.00p | 3306 |
08/06/2009 | 5,000.00p | 5,250.00p | 5,000.00p | 5,250.00p | 1320 |
05/06/2009 | 5,000.00p | 5,100.00p | 4,700.00p | 4,925.00p | 4035 |
04/06/2009 | 5,000.00p | 5,000.00p | 4,700.00p | 4,850.00p | 8084 |
03/06/2009 | 4,700.00p | 4,750.00p | 4,700.00p | 4,750.00p | 1153 |
02/06/2009 | 4,800.00p | 4,850.00p | 4,800.00p | 4,850.00p | 550 |
01/06/2009 | 5,100.00p | 5,100.00p | 4,900.00p | 5,100.00p | 753 |
29/05/2009 | 5,400.00p | 5,400.00p | 5,200.00p | 5,200.00p | 1095 |
28/05/2009 | 5,000.00p | 5,300.00p | 5,000.00p | 5,275.00p | 1720 |
27/05/2009 | 4,650.00p | 5,000.00p | 4,650.00p | 4,850.00p | 1261 |
26/05/2009 | 4,800.00p | 4,800.00p | 4,600.00p | 4,600.00p | 737 |
22/05/2009 | 4,650.00p | 4,650.00p | 4,650.00p | 4,650.00p | 348 |
21/05/2009 | 4,500.00p | 4,700.00p | 4,500.00p | 4,650.00p | 679 |
20/05/2009 | 5,050.00p | 5,050.00p | 4,750.00p | 4,750.00p | 1547 |
19/05/2009 | 4,900.00p | 5,250.00p | 4,900.00p | 5,075.00p | 2440 |
18/05/2009 | 4,800.00p | 5,100.00p | 4,800.00p | 4,900.00p | 1275 |
15/05/2009 | 4,450.00p | 4,800.00p | 4,450.00p | 4,750.00p | 2238 |
14/05/2009 | 3,825.00p | 4,250.00p | 3,750.00p | 4,250.00p | 4774 |
13/05/2009 | 4,525.00p | 4,525.00p | 3,975.00p | 3,975.00p | 1280 |
12/05/2009 | 4,750.00p | 4,750.00p | 4,375.00p | 4,450.00p | 928 |
*Close Price adjusted for both dividends and splits