Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/05/2009 | 4,850.00p | 4,850.00p | 4,650.00p | 4,725.00p | 5253 |
08/05/2009 | 4,850.00p | 4,850.00p | 4,575.00p | 4,800.00p | 1804 |
07/05/2009 | 4,250.00p | 5,000.00p | 4,250.00p | 4,950.00p | 3180 |
06/05/2009 | 4,100.00p | 4,300.00p | 3,900.00p | 4,225.00p | 5850 |
05/05/2009 | 3,900.00p | 4,200.00p | 3,550.00p | 4,100.00p | 6223 |
01/05/2009 | 4,100.00p | 4,100.00p | 3,950.00p | 3,950.00p | 1941 |
30/04/2009 | 4,000.00p | 4,200.00p | 3,850.00p | 4,075.00p | 3604 |
29/04/2009 | 3,850.00p | 4,550.00p | 3,750.00p | 4,000.00p | 10495 |
28/04/2009 | 2,875.00p | 3,675.00p | 2,850.00p | 3,575.00p | 11259 |
27/04/2009 | 2,900.00p | 2,900.00p | 2,850.00p | 2,850.00p | 685 |
24/04/2009 | 2,850.00p | 2,850.00p | 2,850.00p | 2,850.00p | 296 |
23/04/2009 | 2,800.00p | 2,850.00p | 2,800.00p | 2,850.00p | 681 |
22/04/2009 | 2,850.00p | 2,850.00p | 2,800.00p | 2,800.00p | 87 |
21/04/2009 | 2,850.00p | 2,850.00p | 2,850.00p | 2,850.00p | 301 |
20/04/2009 | 2,850.00p | 2,925.00p | 2,850.00p | 2,925.00p | 669 |
17/04/2009 | 2,650.00p | 2,900.00p | 2,500.00p | 2,800.00p | 3800 |
16/04/2009 | 2,600.00p | 2,600.00p | 2,550.00p | 2,550.00p | 28785 |
15/04/2009 | 2,400.00p | 2,400.00p | 2,400.00p | 2,400.00p | 1551 |
14/04/2009 | 2,650.00p | 2,650.00p | 2,400.00p | 2,625.00p | 1910 |
09/04/2009 | 2,800.00p | 2,800.00p | 2,750.00p | 2,750.00p | 375 |
08/04/2009 | 2,775.00p | 2,775.00p | 2,750.00p | 2,750.00p | 14 |
07/04/2009 | 2,800.00p | 2,800.00p | 2,775.00p | 2,775.00p | 12 |
06/04/2009 | 2,800.00p | 2,800.00p | 2,800.00p | 2,800.00p | 2045 |
03/04/2009 | 2,800.00p | 2,800.00p | 2,700.00p | 2,750.00p | 1710 |
02/04/2009 | 2,800.00p | 2,850.00p | 2,750.00p | 2,750.00p | 1297 |
01/04/2009 | 2,700.00p | 2,725.00p | 2,700.00p | 2,725.00p | 638 |
31/03/2009 | 2,700.00p | 2,850.00p | 2,700.00p | 2,850.00p | 647 |
30/03/2009 | 2,800.00p | 2,825.00p | 2,800.00p | 2,825.00p | 533 |
27/03/2009 | 2,950.00p | 2,950.00p | 2,875.00p | 2,875.00p | 328 |
26/03/2009 | 2,875.00p | 2,875.00p | 2,875.00p | 2,875.00p | 120 |
25/03/2009 | 2,900.00p | 2,900.00p | 2,800.00p | 2,875.00p | 222 |
24/03/2009 | 2,900.00p | 3,000.00p | 2,900.00p | 2,950.00p | 450 |
23/03/2009 | 3,050.00p | 3,050.00p | 2,950.00p | 2,950.00p | 720 |
20/03/2009 | 3,025.00p | 3,025.00p | 2,950.00p | 2,975.00p | 1301 |
19/03/2009 | 2,900.00p | 3,000.00p | 2,775.00p | 2,925.00p | 1385 |
18/03/2009 | 3,100.00p | 3,100.00p | 2,775.00p | 2,775.00p | 1151 |
17/03/2009 | 2,900.00p | 2,975.00p | 2,900.00p | 2,975.00p | 258 |
16/03/2009 | 3,300.00p | 3,300.00p | 2,900.00p | 2,900.00p | 978 |
13/03/2009 | 3,200.00p | 3,200.00p | 3,175.00p | 3,175.00p | 442 |
12/03/2009 | 3,100.00p | 3,250.00p | 3,100.00p | 3,250.00p | 136 |
11/03/2009 | 3,300.00p | 3,300.00p | 3,200.00p | 3,200.00p | 464 |
10/03/2009 | 3,325.00p | 3,325.00p | 3,300.00p | 3,300.00p | 305 |
09/03/2009 | 3,500.00p | 3,650.00p | 3,275.00p | 3,275.00p | 206 |
06/03/2009 | 3,300.00p | 3,300.00p | 3,250.00p | 3,275.00p | 594 |
05/03/2009 | 3,275.00p | 3,275.00p | 3,275.00p | 3,275.00p | 12 |
04/03/2009 | 3,275.00p | 3,275.00p | 3,275.00p | 3,275.00p | 28 |
03/03/2009 | 3,300.00p | 3,300.00p | 3,275.00p | 3,275.00p | 3237 |
02/03/2009 | 3,300.00p | 3,300.00p | 3,275.00p | 3,275.00p | 116 |
27/02/2009 | 3,300.00p | 3,475.00p | 3,300.00p | 3,300.00p | 2002 |
26/02/2009 | 3,300.00p | 3,300.00p | 3,225.00p | 3,225.00p | 2086 |
25/02/2009 | 3,200.00p | 3,200.00p | 3,200.00p | 3,200.00p | 80 |
24/02/2009 | 3,300.00p | 3,300.00p | 3,200.00p | 3,200.00p | 1191 |
23/02/2009 | 3,400.00p | 3,400.00p | 3,300.00p | 3,300.00p | 604 |
20/02/2009 | 3,350.00p | 3,400.00p | 3,350.00p | 3,400.00p | 3625 |
19/02/2009 | 3,600.00p | 3,750.00p | 3,300.00p | 3,350.00p | 28523 |
18/02/2009 | 3,500.00p | 3,525.00p | 3,500.00p | 3,525.00p | 144 |
17/02/2009 | 3,800.00p | 3,800.00p | 3,675.00p | 3,675.00p | 45 |
16/02/2009 | 4,000.00p | 4,400.00p | 3,800.00p | 3,800.00p | 1703 |
13/02/2009 | 3,750.00p | 3,875.00p | 3,750.00p | 3,875.00p | 54 |
12/02/2009 | 3,750.00p | 3,875.00p | 3,750.00p | 3,875.00p | 61 |
11/02/2009 | 3,900.00p | 3,900.00p | 3,875.00p | 3,875.00p | 294 |
10/02/2009 | 3,900.00p | 3,900.00p | 3,850.00p | 3,900.00p | 125 |
09/02/2009 | 3,800.00p | 3,850.00p | 3,650.00p | 3,850.00p | 123 |
06/02/2009 | 3,800.00p | 3,850.00p | 3,650.00p | 3,650.00p | 130 |
05/02/2009 | 3,900.00p | 3,900.00p | 3,850.00p | 3,850.00p | 45 |
04/02/2009 | 3,900.00p | 3,900.00p | 3,900.00p | 3,900.00p | 10 |
03/02/2009 | 4,000.00p | 4,000.00p | 3,900.00p | 3,900.00p | 35 |
02/02/2009 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
30/01/2009 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 20 |
29/01/2009 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 70 |
28/01/2009 | 4,000.00p | 4,100.00p | 4,000.00p | 4,100.00p | 2575 |
27/01/2009 | 4,200.00p | 4,200.00p | 4,150.00p | 4,150.00p | 278 |
26/01/2009 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 5 |
23/01/2009 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 4 |
22/01/2009 | 4,200.00p | 4,200.00p | 4,200.00p | 4,200.00p | 163 |
21/01/2009 | 4,400.00p | 4,400.00p | 4,400.00p | 4,400.00p | 568 |
20/01/2009 | 4,400.00p | 4,400.00p | 4,400.00p | 4,400.00p | 0 |
19/01/2009 | 4,400.00p | 4,500.00p | 4,300.00p | 4,400.00p | 515 |
16/01/2009 | 4,600.00p | 4,600.00p | 4,450.00p | 4,450.00p | 256 |
15/01/2009 | 4,400.00p | 4,450.00p | 4,400.00p | 4,450.00p | 154 |
14/01/2009 | 4,800.00p | 4,800.00p | 4,600.00p | 4,600.00p | 135 |
13/01/2009 | 4,700.00p | 4,800.00p | 4,700.00p | 4,800.00p | 206 |
12/01/2009 | 5,100.00p | 5,100.00p | 4,950.00p | 4,950.00p | 270 |
09/01/2009 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 350 |
08/01/2009 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 1016 |
07/01/2009 | 5,150.00p | 5,150.00p | 5,100.00p | 5,100.00p | 1957 |
06/01/2009 | 5,000.00p | 5,150.00p | 5,000.00p | 5,150.00p | 180 |
05/01/2009 | 5,100.00p | 5,200.00p | 5,100.00p | 5,200.00p | 288 |
02/01/2009 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 0 |
31/12/2008 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 0 |
30/12/2008 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 0 |
29/12/2008 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 0 |
24/12/2008 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 0 |
23/12/2008 | 5,075.00p | 5,100.00p | 5,075.00p | 5,100.00p | 0 |
22/12/2008 | 5,200.00p | 5,200.00p | 5,075.00p | 5,075.00p | 38 |
19/12/2008 | 5,250.00p | 5,250.00p | 5,200.00p | 5,200.00p | 55 |
18/12/2008 | 5,000.00p | 5,500.00p | 5,000.00p | 5,250.00p | 364 |
17/12/2008 | 5,400.00p | 5,400.00p | 5,150.00p | 5,150.00p | 156 |
16/12/2008 | 5,700.00p | 5,700.00p | 5,650.00p | 5,650.00p | 55 |
15/12/2008 | 5,725.00p | 5,725.00p | 5,700.00p | 5,700.00p | 25 |
12/12/2008 | 5,900.00p | 5,900.00p | 5,725.00p | 5,725.00p | 331 |
11/12/2008 | 6,000.00p | 6,000.00p | 5,900.00p | 5,900.00p | 215 |
10/12/2008 | 5,725.00p | 5,750.00p | 5,725.00p | 5,750.00p | 668 |
09/12/2008 | 6,000.00p | 6,000.00p | 5,725.00p | 5,725.00p | 2297 |
08/12/2008 | 6,000.00p | 6,000.00p | 5,850.00p | 5,850.00p | 2363 |
05/12/2008 | 5,700.00p | 5,700.00p | 5,600.00p | 5,600.00p | 137 |
04/12/2008 | 5,625.00p | 5,700.00p | 5,625.00p | 5,700.00p | 30 |
03/12/2008 | 5,600.00p | 5,625.00p | 5,600.00p | 5,625.00p | 0 |
02/12/2008 | 5,850.00p | 5,850.00p | 5,600.00p | 5,600.00p | 30 |
01/12/2008 | 6,400.00p | 6,400.00p | 6,250.00p | 6,250.00p | 198 |
28/11/2008 | 6,500.00p | 6,500.00p | 6,400.00p | 6,400.00p | 134 |
27/11/2008 | 5,900.00p | 6,450.00p | 5,900.00p | 6,250.00p | 2341 |
26/11/2008 | 5,600.00p | 5,600.00p | 5,425.00p | 5,425.00p | 106 |
25/11/2008 | 5,575.00p | 5,600.00p | 5,575.00p | 5,600.00p | 60 |
24/11/2008 | 5,650.00p | 5,650.00p | 5,575.00p | 5,575.00p | 233 |
21/11/2008 | 5,850.00p | 5,850.00p | 5,650.00p | 5,650.00p | 218 |
20/11/2008 | 6,200.00p | 6,200.00p | 6,100.00p | 6,100.00p | 35 |
19/11/2008 | 6,400.00p | 6,425.00p | 6,400.00p | 6,425.00p | 22 |
18/11/2008 | 6,400.00p | 6,400.00p | 6,400.00p | 6,400.00p | 2109 |
17/11/2008 | 6,400.00p | 6,400.00p | 6,400.00p | 6,400.00p | 0 |
14/11/2008 | 6,400.00p | 6,400.00p | 6,400.00p | 6,400.00p | 2000 |
13/11/2008 | 6,500.00p | 6,500.00p | 6,400.00p | 6,400.00p | 111 |
12/11/2008 | 6,600.00p | 6,600.00p | 6,450.00p | 6,450.00p | 295 |
11/11/2008 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 0 |
10/11/2008 | 6,800.00p | 6,900.00p | 6,800.00p | 6,900.00p | 40 |
07/11/2008 | 7,150.00p | 7,150.00p | 7,150.00p | 7,150.00p | 0 |
06/11/2008 | 7,250.00p | 7,250.00p | 7,150.00p | 7,150.00p | 21 |
05/11/2008 | 7,100.00p | 7,250.00p | 7,100.00p | 7,250.00p | 270 |
04/11/2008 | 7,050.00p | 7,100.00p | 7,050.00p | 7,100.00p | 20 |
03/11/2008 | 7,300.00p | 7,300.00p | 7,050.00p | 7,050.00p | 48 |
31/10/2008 | 7,150.00p | 7,150.00p | 7,150.00p | 7,150.00p | 22 |
30/10/2008 | 7,150.00p | 7,150.00p | 7,150.00p | 7,150.00p | 0 |
29/10/2008 | 7,150.00p | 7,150.00p | 7,150.00p | 7,150.00p | 1 |
28/10/2008 | 7,250.00p | 7,250.00p | 7,150.00p | 7,150.00p | 0 |
27/10/2008 | 7,250.00p | 7,250.00p | 7,250.00p | 7,250.00p | 16 |
24/10/2008 | 7,500.00p | 7,500.00p | 7,250.00p | 7,250.00p | 506 |
23/10/2008 | 7,450.00p | 7,450.00p | 7,250.00p | 7,250.00p | 395 |
22/10/2008 | 7,450.00p | 7,450.00p | 7,450.00p | 7,450.00p | 3 |
21/10/2008 | 7,350.00p | 7,450.00p | 7,350.00p | 7,450.00p | 18 |
20/10/2008 | 7,000.00p | 7,500.00p | 7,000.00p | 7,350.00p | 132 |
17/10/2008 | 7,250.00p | 7,350.00p | 7,250.00p | 7,350.00p | 50 |
16/10/2008 | 7,150.00p | 7,250.00p | 7,150.00p | 7,250.00p | 0 |
15/10/2008 | 7,300.00p | 7,300.00p | 7,000.00p | 7,150.00p | 109 |
14/10/2008 | 7,100.00p | 7,100.00p | 6,850.00p | 7,000.00p | 1086 |
13/10/2008 | 7,025.00p | 7,150.00p | 6,850.00p | 6,850.00p | 274 |
10/10/2008 | 6,825.00p | 6,825.00p | 6,700.00p | 6,700.00p | 0 |
09/10/2008 | 6,700.00p | 6,825.00p | 6,700.00p | 6,825.00p | 29 |
08/10/2008 | 7,300.00p | 7,300.00p | 6,500.00p | 6,500.00p | 590 |
07/10/2008 | 7,700.00p | 7,700.00p | 7,650.00p | 7,650.00p | 1 |
06/10/2008 | 8,600.00p | 8,850.00p | 7,700.00p | 7,700.00p | 375 |
03/10/2008 | 9,000.00p | 9,000.00p | 8,850.00p | 8,850.00p | 0 |
02/10/2008 | 8,850.00p | 9,000.00p | 8,850.00p | 9,000.00p | 260 |
01/10/2008 | 8,700.00p | 9,000.00p | 8,700.00p | 8,850.00p | 139 |
30/09/2008 | 8,500.00p | 8,825.00p | 8,500.00p | 8,825.00p | 1543 |
29/09/2008 | 9,800.00p | 10,100.00p | 9,300.00p | 9,400.00p | 324 |
26/09/2008 | 10,100.00p | 10,100.00p | 10,100.00p | 10,100.00p | 48 |
25/09/2008 | 10,100.00p | 10,100.00p | 10,100.00p | 10,100.00p | 3 |
24/09/2008 | 10,250.00p | 10,250.00p | 10,100.00p | 10,100.00p | 0 |
23/09/2008 | 10,600.00p | 10,600.00p | 10,250.00p | 10,250.00p | 648 |
22/09/2008 | 10,100.00p | 10,275.00p | 10,100.00p | 10,275.00p | 65 |
19/09/2008 | 10,300.00p | 10,300.00p | 10,300.00p | 10,300.00p | 900 |
18/09/2008 | 10,300.00p | 10,300.00p | 10,300.00p | 10,300.00p | 1106 |
17/09/2008 | 10,100.00p | 10,300.00p | 10,100.00p | 10,300.00p | 111 |
16/09/2008 | 10,400.00p | 10,400.00p | 10,275.00p | 10,275.00p | 69 |
15/09/2008 | 10,875.00p | 10,875.00p | 10,750.00p | 10,750.00p | 20 |
12/09/2008 | 10,700.00p | 10,875.00p | 10,700.00p | 10,875.00p | 41 |
11/09/2008 | 10,900.00p | 10,900.00p | 10,900.00p | 10,900.00p | 0 |
10/09/2008 | 10,975.00p | 10,975.00p | 10,900.00p | 10,900.00p | 60 |
09/09/2008 | 10,300.00p | 11,200.00p | 10,250.00p | 10,975.00p | 3322 |
08/09/2008 | 10,250.00p | 10,250.00p | 10,250.00p | 10,250.00p | 0 |
05/09/2008 | 10,200.00p | 10,400.00p | 10,100.00p | 10,250.00p | 758 |
04/09/2008 | 10,200.00p | 10,400.00p | 10,200.00p | 10,400.00p | 380 |
03/09/2008 | 10,200.00p | 10,500.00p | 10,200.00p | 10,350.00p | 648 |
02/09/2008 | 10,375.00p | 10,375.00p | 10,275.00p | 10,275.00p | 419 |
01/09/2008 | 10,275.00p | 10,300.00p | 10,275.00p | 10,300.00p | 17 |
29/08/2008 | 10,275.00p | 10,275.00p | 10,275.00p | 10,275.00p | 9623 |
28/08/2008 | 10,275.00p | 10,275.00p | 10,275.00p | 10,275.00p | 107 |
27/08/2008 | 10,300.00p | 10,300.00p | 10,200.00p | 10,275.00p | 93 |
26/08/2008 | 10,200.00p | 10,300.00p | 10,200.00p | 10,300.00p | 4211 |
22/08/2008 | 9,900.00p | 10,250.00p | 9,900.00p | 10,250.00p | 271 |
21/08/2008 | 9,700.00p | 9,800.00p | 9,700.00p | 9,800.00p | 17880 |
20/08/2008 | 9,700.00p | 9,700.00p | 9,400.00p | 9,475.00p | 1441 |
19/08/2008 | 9,850.00p | 9,850.00p | 9,800.00p | 9,800.00p | 13 |
18/08/2008 | 9,900.00p | 9,900.00p | 9,850.00p | 9,850.00p | 85 |
15/08/2008 | 10,100.00p | 10,100.00p | 9,900.00p | 9,950.00p | 675 |
14/08/2008 | 9,900.00p | 10,050.00p | 9,900.00p | 10,050.00p | 62 |
13/08/2008 | 10,050.00p | 10,050.00p | 10,050.00p | 10,050.00p | 2 |
12/08/2008 | 10,050.00p | 10,050.00p | 10,050.00p | 10,050.00p | 256 |
11/08/2008 | 10,000.00p | 10,050.00p | 10,000.00p | 10,050.00p | 42 |
08/08/2008 | 10,100.00p | 10,100.00p | 10,000.00p | 10,000.00p | 19 |
07/08/2008 | 10,100.00p | 10,225.00p | 10,000.00p | 10,100.00p | 63 |
06/08/2008 | 10,350.00p | 10,350.00p | 10,100.00p | 10,225.00p | 600 |
05/08/2008 | 10,100.00p | 10,500.00p | 9,950.00p | 10,500.00p | 1022 |
04/08/2008 | 10,050.00p | 10,050.00p | 9,950.00p | 9,950.00p | 139 |
01/08/2008 | 10,100.00p | 10,375.00p | 9,800.00p | 10,050.00p | 306 |
31/07/2008 | 10,650.00p | 10,650.00p | 10,375.00p | 10,375.00p | 236 |
30/07/2008 | 10,900.00p | 10,900.00p | 10,825.00p | 10,825.00p | 393 |
29/07/2008 | 11,300.00p | 11,300.00p | 10,750.00p | 10,900.00p | 522 |
28/07/2008 | 11,650.00p | 11,650.00p | 11,475.00p | 11,475.00p | 155 |
25/07/2008 | 11,500.00p | 11,600.00p | 11,500.00p | 11,600.00p | 910 |
*Close Price adjusted for both dividends and splits