Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2009 | 140.00p | 150.00p | 140.00p | 145.00p | 10638 |
18/03/2009 | 125.00p | 140.00p | 125.00p | 140.00p | 15399 |
17/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
16/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 4500 |
13/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
12/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
11/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
10/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
09/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
06/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
05/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
04/03/2009 | 125.00p | 135.00p | 125.00p | 125.00p | 0 |
03/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
02/03/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
27/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
26/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 1328 |
25/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
24/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
23/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 3354 |
20/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
19/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
18/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
17/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
16/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
13/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 500 |
12/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
11/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
10/02/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 70 |
09/02/2009 | 115.00p | 125.00p | 115.00p | 125.00p | 7205 |
06/02/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
05/02/2009 | 120.00p | 120.00p | 115.00p | 115.00p | 7121 |
04/02/2009 | 115.00p | 120.00p | 115.00p | 120.00p | 2800 |
03/02/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
02/02/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
30/01/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 40000 |
29/01/2009 | 125.00p | 125.00p | 115.00p | 115.00p | 40000 |
28/01/2009 | 125.00p | 125.00p | 125.00p | 125.00p | 1200 |
27/01/2009 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
26/01/2009 | 130.00p | 130.00p | 130.00p | 130.00p | 393 |
23/01/2009 | 135.00p | 135.00p | 130.00p | 130.00p | 3450 |
22/01/2009 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
21/01/2009 | 165.00p | 165.00p | 135.00p | 135.00p | 2390 |
20/01/2009 | 165.00p | 165.00p | 165.00p | 165.00p | 6350 |
19/01/2009 | 137.50p | 165.00p | 137.50p | 165.00p | 4739 |
16/01/2009 | 135.00p | 137.50p | 135.00p | 137.50p | 1800 |
15/01/2009 | 130.00p | 135.00p | 130.00p | 135.00p | 3000 |
14/01/2009 | 125.00p | 130.00p | 125.00p | 130.00p | 3325 |
13/01/2009 | 130.00p | 130.00p | 125.00p | 125.00p | 2060 |
12/01/2009 | 150.00p | 150.00p | 130.00p | 130.00p | 0 |
09/01/2009 | 145.00p | 150.00p | 145.00p | 150.00p | 4141 |
08/01/2009 | 75.00p | 145.00p | 75.00p | 145.00p | 20411 |
07/01/2009 | 85.00p | 85.00p | 65.00p | 65.00p | 32750 |
06/01/2009 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
05/01/2009 | 85.00p | 85.00p | 85.00p | 85.00p | 10500 |
02/01/2009 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
31/12/2008 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
30/12/2008 | 95.00p | 95.00p | 90.00p | 90.00p | 0 |
29/12/2008 | 100.00p | 100.00p | 95.00p | 95.00p | 9925 |
24/12/2008 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
23/12/2008 | 125.00p | 125.00p | 100.00p | 100.00p | 40750 |
22/12/2008 | 160.00p | 160.00p | 125.00p | 125.00p | 20100 |
19/12/2008 | 175.00p | 175.00p | 165.00p | 165.00p | 0 |
18/12/2008 | 275.00p | 275.00p | 175.00p | 175.00p | 435 |
17/12/2008 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
16/12/2008 | 285.00p | 285.00p | 275.00p | 275.00p | 0 |
15/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
12/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
11/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
10/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
09/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
08/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
05/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
04/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
03/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
02/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
01/12/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
28/11/2008 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
27/11/2008 | 295.00p | 295.00p | 285.00p | 285.00p | 0 |
26/11/2008 | 335.00p | 335.00p | 285.00p | 295.00p | 1200 |
25/11/2008 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
24/11/2008 | 425.00p | 425.00p | 340.00p | 345.00p | 1400 |
21/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
20/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
19/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
18/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
17/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
14/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
13/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
12/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
11/11/2008 | 415.00p | 425.00p | 415.00p | 425.00p | 0 |
10/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
07/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
06/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
05/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
04/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
03/11/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
31/10/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
30/10/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
29/10/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
28/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
27/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
24/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
23/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
22/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
21/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
20/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
17/10/2008 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
16/10/2008 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
15/10/2008 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
14/10/2008 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
13/10/2008 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
10/10/2008 | 455.00p | 455.00p | 445.00p | 445.00p | 0 |
09/10/2008 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
08/10/2008 | 530.00p | 530.00p | 455.00p | 455.00p | 150 |
07/10/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
06/10/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
03/10/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 103166 |
02/10/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
01/10/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
30/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
29/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
26/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
25/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
24/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
23/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
22/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 15 |
19/09/2008 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
18/09/2008 | 550.00p | 550.00p | 545.00p | 545.00p | 0 |
17/09/2008 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
16/09/2008 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
15/09/2008 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
12/09/2008 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
11/09/2008 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
10/09/2008 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
09/09/2008 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
08/09/2008 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
05/09/2008 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
04/09/2008 | 625.00p | 625.00p | 540.00p | 555.00p | 104416 |
03/09/2008 | 605.00p | 625.00p | 605.00p | 625.00p | 0 |
02/09/2008 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
01/09/2008 | 625.00p | 625.00p | 625.00p | 625.00p | 300 |
29/08/2008 | 630.00p | 630.00p | 630.00p | 630.00p | 250 |
28/08/2008 | 630.00p | 630.00p | 630.00p | 630.00p | 250 |
27/08/2008 | 630.00p | 630.00p | 630.00p | 630.00p | 250 |
26/08/2008 | 635.00p | 635.00p | 630.00p | 630.00p | 750 |
22/08/2008 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
21/08/2008 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
20/08/2008 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
19/08/2008 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
18/08/2008 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
15/08/2008 | 630.00p | 635.00p | 630.00p | 635.00p | 1055 |
14/08/2008 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
13/08/2008 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
12/08/2008 | 630.00p | 635.00p | 630.00p | 635.00p | 105 |
11/08/2008 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
08/08/2008 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
07/08/2008 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
06/08/2008 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
05/08/2008 | 650.00p | 650.00p | 640.00p | 640.00p | 100 |
04/08/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
01/08/2008 | 645.00p | 650.00p | 645.00p | 650.00p | 0 |
31/07/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
30/07/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
29/07/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
28/07/2008 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
25/07/2008 | 645.00p | 650.00p | 645.00p | 650.00p | 0 |
24/07/2008 | 660.00p | 660.00p | 650.00p | 650.00p | 950 |
23/07/2008 | 645.00p | 660.00p | 645.00p | 660.00p | 0 |
22/07/2008 | 675.00p | 675.00p | 660.00p | 660.00p | 250 |
21/07/2008 | 705.00p | 705.00p | 675.00p | 675.00p | 650 |
18/07/2008 | 725.00p | 725.00p | 705.00p | 705.00p | 250 |
17/07/2008 | 737.50p | 737.50p | 725.00p | 725.00p | 250 |
16/07/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
15/07/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
14/07/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
11/07/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
10/07/2008 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
09/07/2008 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
08/07/2008 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
07/07/2008 | 725.00p | 737.50p | 725.00p | 737.50p | 0 |
04/07/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
03/07/2008 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
02/07/2008 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
01/07/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
30/06/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
27/06/2008 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
26/06/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
25/06/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
24/06/2008 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
23/06/2008 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
20/06/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
19/06/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
18/06/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
17/06/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
16/06/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
13/06/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
12/06/2008 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
11/06/2008 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
10/06/2008 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
09/06/2008 | 725.00p | 737.50p | 725.00p | 737.50p | 0 |
*Close Price adjusted for both dividends and splits