Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2011 | 10,000.00p | 10,050.00p | 10,000.00p | 10,050.00p | 85 |
14/02/2011 | 9,900.00p | 10,032.00p | 9,900.00p | 10,032.00p | 500 |
11/02/2011 | 9,758.00p | 10,032.00p | 9,758.00p | 10,032.00p | 180 |
10/02/2011 | 9,757.50p | 9,888.00p | 9,757.50p | 9,888.00p | 5 |
09/02/2011 | 10,175.00p | 10,175.00p | 9,850.00p | 9,938.00p | 0 |
08/02/2011 | 10,175.00p | 10,175.00p | 9,850.00p | 9,938.00p | 0 |
07/02/2011 | 10,175.00p | 10,175.00p | 9,850.00p | 9,850.00p | 0 |
04/02/2011 | 10,175.00p | 10,175.00p | 9,988.00p | 9,988.00p | 20 |
03/02/2011 | 9,813.19p | 9,998.00p | 9,813.19p | 9,998.00p | 2 |
02/02/2011 | 9,606.00p | 10,175.00p | 9,606.00p | 9,988.00p | 0 |
01/02/2011 | 9,606.00p | 10,175.00p | 9,606.00p | 9,938.00p | 91 |
31/01/2011 | 9,850.00p | 10,125.00p | 9,815.00p | 10,125.00p | 953 |
28/01/2011 | 9,825.00p | 10,013.00p | 9,825.00p | 10,013.00p | 25 |
27/01/2011 | 9,835.00p | 9,925.00p | 9,835.00p | 9,925.00p | 0 |
26/01/2011 | 9,625.00p | 10,049.00p | 9,625.00p | 9,835.00p | 211 |
25/01/2011 | 9,825.00p | 9,837.90p | 9,625.00p | 9,725.00p | 697 |
24/01/2011 | 10,050.00p | 10,050.00p | 9,913.00p | 9,913.00p | 805 |
21/01/2011 | 10,028.00p | 10,028.00p | 10,025.00p | 10,025.00p | 0 |
20/01/2011 | 10,000.00p | 10,045.60p | 10,000.00p | 10,028.00p | 304 |
19/01/2011 | 10,050.00p | 10,050.00p | 10,000.00p | 10,000.00p | 100 |
18/01/2011 | 10,000.00p | 10,050.00p | 10,000.00p | 10,050.00p | 83 |
17/01/2011 | 10,000.00p | 10,151.30p | 10,000.00p | 10,100.00p | 161 |
14/01/2011 | 10,200.00p | 10,264.00p | 10,000.00p | 10,000.00p | 589 |
13/01/2011 | 10,645.66p | 10,645.66p | 10,475.00p | 10,475.00p | 64 |
12/01/2011 | 10,400.00p | 10,750.00p | 10,304.37p | 10,700.00p | 760 |
11/01/2011 | 10,100.00p | 10,700.00p | 10,100.00p | 10,700.00p | 1165 |
10/01/2011 | 10,100.00p | 10,372.50p | 10,100.00p | 10,300.00p | 73 |
07/01/2011 | 10,175.00p | 10,175.00p | 10,100.00p | 10,100.00p | 500 |
06/01/2011 | 10,050.00p | 10,300.00p | 10,050.00p | 10,100.00p | 1417 |
05/01/2011 | 9,650.00p | 10,100.00p | 9,600.00p | 10,100.00p | 1609 |
04/01/2011 | 9,350.00p | 9,850.00p | 9,350.00p | 9,750.00p | 2513 |
31/12/2010 | 9,400.00p | 9,503.00p | 9,400.00p | 9,503.00p | 42 |
30/12/2010 | 9,540.00p | 9,575.00p | 9,452.00p | 9,452.00p | 158 |
29/12/2010 | 9,500.00p | 9,500.00p | 9,360.00p | 9,445.00p | 2335 |
24/12/2010 | 9,500.00p | 9,500.00p | 9,450.00p | 9,450.00p | 250 |
23/12/2010 | 9,400.00p | 9,550.00p | 9,400.00p | 9,508.00p | 1575 |
22/12/2010 | 9,375.00p | 9,475.00p | 9,359.46p | 9,475.00p | 844 |
21/12/2010 | 9,338.00p | 9,338.00p | 9,338.00p | 9,338.00p | 0 |
20/12/2010 | 9,400.00p | 9,600.00p | 9,338.00p | 9,338.00p | 1076 |
17/12/2010 | 9,252.00p | 9,293.00p | 9,252.00p | 9,293.00p | 0 |
16/12/2010 | 9,150.00p | 9,252.00p | 9,150.00p | 9,252.00p | 217 |
15/12/2010 | 9,250.00p | 9,250.00p | 9,130.00p | 9,130.00p | 615 |
14/12/2010 | 9,100.00p | 9,175.00p | 9,100.00p | 9,122.00p | 814 |
13/12/2010 | 9,200.00p | 9,250.00p | 9,100.00p | 9,138.00p | 3028 |
10/12/2010 | 9,200.00p | 9,238.00p | 9,200.00p | 9,238.00p | 70 |
09/12/2010 | 9,375.00p | 9,375.00p | 9,190.00p | 9,190.00p | 466 |
08/12/2010 | 9,300.00p | 9,300.00p | 9,200.00p | 9,225.00p | 580 |
07/12/2010 | 9,350.00p | 9,350.00p | 9,200.00p | 9,200.00p | 1221 |
06/12/2010 | 9,200.00p | 9,400.00p | 9,100.00p | 9,188.00p | 1080 |
03/12/2010 | 9,300.00p | 9,300.00p | 9,200.00p | 9,200.00p | 1090 |
02/12/2010 | 9,250.00p | 9,250.00p | 9,200.00p | 9,200.00p | 69 |
01/12/2010 | 9,200.00p | 9,225.00p | 9,200.00p | 9,225.00p | 95 |
30/11/2010 | 9,250.00p | 9,250.00p | 9,100.00p | 9,202.00p | 915 |
29/11/2010 | 9,405.00p | 9,405.00p | 9,250.00p | 9,250.00p | 0 |
26/11/2010 | 9,100.00p | 9,510.00p | 9,100.00p | 9,405.00p | 1067 |
25/11/2010 | 9,125.00p | 9,125.00p | 9,105.00p | 9,105.00p | 0 |
24/11/2010 | 9,200.00p | 9,200.00p | 9,050.00p | 9,125.00p | 170 |
23/11/2010 | 9,100.00p | 9,163.00p | 9,100.00p | 9,163.00p | 247 |
22/11/2010 | 9,000.00p | 9,125.00p | 9,000.00p | 9,125.00p | 623 |
19/11/2010 | 9,125.00p | 9,125.00p | 9,050.00p | 9,050.00p | 199 |
18/11/2010 | 7,410.00p | 9,150.00p | 6,900.00p | 9,125.00p | 907 |
17/11/2010 | 9,450.00p | 9,450.00p | 9,200.00p | 9,375.00p | 1105 |
16/11/2010 | 9,500.00p | 9,500.00p | 9,450.00p | 9,455.00p | 756 |
15/11/2010 | 9,500.00p | 9,505.00p | 9,500.00p | 9,505.00p | 100 |
12/11/2010 | 9,500.00p | 9,505.00p | 9,500.00p | 9,505.00p | 42 |
11/11/2010 | 9,500.00p | 9,600.00p | 9,500.00p | 9,540.00p | 304 |
10/11/2010 | 9,650.00p | 9,650.00p | 9,470.00p | 9,500.00p | 170 |
09/11/2010 | 9,650.00p | 9,650.00p | 9,470.00p | 9,575.00p | 816 |
08/11/2010 | 9,515.00p | 9,650.00p | 9,467.74p | 9,550.00p | 639 |
05/11/2010 | 9,600.00p | 9,600.00p | 9,470.00p | 9,583.00p | 200 |
04/11/2010 | 9,650.00p | 9,650.00p | 9,600.00p | 9,625.00p | 976 |
03/11/2010 | 9,625.00p | 9,625.00p | 9,625.00p | 9,625.00p | 0 |
02/11/2010 | 9,650.00p | 9,650.00p | 9,625.00p | 9,625.00p | 51 |
01/11/2010 | 9,650.00p | 9,650.00p | 9,450.00p | 9,560.00p | 222 |
29/10/2010 | 9,470.00p | 9,650.00p | 9,470.00p | 9,650.00p | 53 |
28/10/2010 | 9,550.00p | 9,650.00p | 9,470.00p | 9,650.00p | 700 |
27/10/2010 | 9,650.00p | 9,650.00p | 9,505.00p | 9,550.00p | 29 |
26/10/2010 | 9,650.00p | 9,650.00p | 9,550.00p | 9,650.00p | 123 |
25/10/2010 | 9,550.00p | 9,550.00p | 9,500.00p | 9,500.00p | 562 |
22/10/2010 | 9,575.00p | 9,575.00p | 9,575.00p | 9,575.00p | 0 |
21/10/2010 | 9,650.00p | 9,650.00p | 9,575.00p | 9,575.00p | 0 |
20/10/2010 | 9,500.00p | 9,650.00p | 9,500.00p | 9,650.00p | 302 |
19/10/2010 | 9,650.00p | 9,650.00p | 9,575.00p | 9,575.00p | 162 |
18/10/2010 | 9,600.00p | 9,600.00p | 9,500.00p | 9,575.00p | 586 |
15/10/2010 | 9,625.00p | 9,625.00p | 9,500.00p | 9,578.00p | 19 |
14/10/2010 | 9,500.00p | 9,625.00p | 9,500.00p | 9,625.00p | 234 |
13/10/2010 | 9,750.00p | 9,800.00p | 9,635.00p | 9,635.00p | 60 |
12/10/2010 | 9,700.00p | 9,700.00p | 9,200.00p | 9,652.00p | 336 |
11/10/2010 | 9,690.00p | 9,690.00p | 9,550.00p | 9,625.00p | 169 |
08/10/2010 | 9,688.00p | 9,733.00p | 9,688.00p | 9,733.00p | 0 |
07/10/2010 | 9,775.00p | 9,775.00p | 9,600.00p | 9,688.00p | 134 |
06/10/2010 | 9,800.00p | 9,800.00p | 9,675.00p | 9,738.00p | 402 |
05/10/2010 | 9,600.00p | 9,775.00p | 9,600.00p | 9,755.00p | 704 |
04/10/2010 | 9,490.00p | 9,490.00p | 9,475.00p | 9,475.00p | 0 |
01/10/2010 | 9,350.00p | 9,550.00p | 9,300.00p | 9,490.00p | 158 |
30/09/2010 | 9,400.00p | 9,490.00p | 9,400.00p | 9,450.00p | 200 |
29/09/2010 | 9,300.00p | 9,300.00p | 9,300.00p | 9,300.00p | 0 |
28/09/2010 | 9,200.00p | 9,350.00p | 9,200.00p | 9,300.00p | 230 |
27/09/2010 | 9,299.00p | 9,318.00p | 9,233.77p | 9,318.00p | 200 |
24/09/2010 | 9,200.00p | 9,400.00p | 9,200.00p | 9,299.00p | 937 |
23/09/2010 | 9,400.00p | 9,400.00p | 9,216.00p | 9,216.00p | 185 |
22/09/2010 | 9,300.00p | 9,413.00p | 9,289.84p | 9,413.00p | 616 |
21/09/2010 | 9,216.00p | 9,216.00p | 9,216.00p | 9,216.00p | 0 |
20/09/2010 | 9,324.00p | 9,324.00p | 9,200.00p | 9,216.00p | 1230 |
17/09/2010 | 9,102.00p | 9,325.00p | 9,038.56p | 9,325.00p | 1458 |
16/09/2010 | 9,050.00p | 9,122.24p | 9,050.00p | 9,111.00p | 973 |
15/09/2010 | 8,900.00p | 9,025.00p | 8,800.00p | 9,025.00p | 324 |
14/09/2010 | 8,940.00p | 9,000.00p | 8,850.00p | 9,000.00p | 2441 |
13/09/2010 | 8,940.00p | 8,940.00p | 8,895.00p | 8,895.00p | 20 |
10/09/2010 | 8,599.00p | 8,950.00p | 8,599.00p | 8,950.00p | 1930 |
09/09/2010 | 8,425.00p | 8,594.65p | 8,425.00p | 8,468.00p | 202 |
08/09/2010 | 8,310.00p | 8,425.00p | 8,310.00p | 8,425.00p | 77 |
07/09/2010 | 8,300.00p | 8,350.00p | 8,300.00p | 8,350.00p | 100 |
06/09/2010 | 8,300.00p | 8,700.00p | 8,200.00p | 8,475.00p | 525 |
03/09/2010 | 8,289.00p | 8,300.00p | 8,031.79p | 8,153.00p | 482 |
02/09/2010 | 8,200.00p | 8,339.00p | 8,200.00p | 8,289.00p | 138 |
01/09/2010 | 8,339.00p | 8,339.00p | 7,550.00p | 8,100.00p | 364 |
31/08/2010 | 8,200.00p | 8,350.00p | 8,200.00p | 8,232.00p | 125 |
27/08/2010 | 7,951.00p | 8,125.00p | 7,951.00p | 8,125.00p | 5 |
26/08/2010 | 8,100.00p | 8,250.00p | 8,000.00p | 8,050.00p | 1102 |
25/08/2010 | 8,100.00p | 8,270.00p | 8,100.00p | 8,270.00p | 717 |
24/08/2010 | 8,201.00p | 8,201.00p | 8,116.00p | 8,116.00p | 0 |
23/08/2010 | 8,051.00p | 8,201.00p | 8,051.00p | 8,201.00p | 225 |
20/08/2010 | 8,250.00p | 8,250.00p | 8,000.00p | 8,116.00p | 628 |
19/08/2010 | 8,200.00p | 8,250.00p | 8,200.00p | 8,250.00p | 207 |
18/08/2010 | 8,100.00p | 8,200.00p | 8,100.00p | 8,150.00p | 217 |
17/08/2010 | 8,000.00p | 8,088.00p | 8,000.00p | 8,088.00p | 15 |
16/08/2010 | 8,150.00p | 8,175.00p | 8,150.00p | 8,175.00p | 0 |
13/08/2010 | 8,091.00p | 8,160.00p | 8,000.00p | 8,150.00p | 84 |
12/08/2010 | 7,900.00p | 8,162.00p | 7,900.00p | 8,162.00p | 60 |
11/08/2010 | 8,100.00p | 8,100.00p | 7,900.00p | 7,900.00p | 312 |
10/08/2010 | 8,100.00p | 8,750.00p | 8,050.00p | 8,363.00p | 1040 |
09/08/2010 | 8,352.00p | 8,352.00p | 8,225.00p | 8,225.00p | 5 |
06/08/2010 | 8,352.00p | 8,352.00p | 8,250.00p | 8,250.00p | 0 |
05/08/2010 | 8,100.00p | 8,352.00p | 8,100.00p | 8,352.00p | 119 |
04/08/2010 | 8,175.00p | 8,175.00p | 8,038.50p | 8,175.00p | 66 |
03/08/2010 | 8,175.00p | 8,175.00p | 8,175.00p | 8,175.00p | 0 |
02/08/2010 | 8,190.00p | 8,400.00p | 7,900.00p | 8,175.00p | 946 |
30/07/2010 | 8,145.00p | 8,145.00p | 8,145.00p | 8,145.00p | 0 |
29/07/2010 | 8,000.00p | 8,145.00p | 8,000.00p | 8,145.00p | 0 |
28/07/2010 | 8,103.00p | 8,103.00p | 8,000.00p | 8,000.00p | 206 |
27/07/2010 | 8,100.00p | 8,148.00p | 8,100.00p | 8,148.00p | 153 |
26/07/2010 | 7,900.00p | 7,950.00p | 7,900.00p | 7,950.00p | 156 |
23/07/2010 | 8,100.00p | 8,100.00p | 7,900.00p | 8,000.00p | 89 |
22/07/2010 | 8,000.00p | 8,000.00p | 7,900.00p | 7,900.00p | 158 |
21/07/2010 | 8,100.00p | 8,100.00p | 7,938.00p | 7,938.00p | 40 |
20/07/2010 | 7,938.00p | 7,938.00p | 7,938.00p | 7,938.00p | 0 |
19/07/2010 | 8,000.00p | 8,100.00p | 7,938.00p | 7,938.00p | 30 |
16/07/2010 | 8,001.00p | 8,001.00p | 7,725.00p | 7,920.00p | 377 |
15/07/2010 | 7,600.00p | 8,000.00p | 7,600.00p | 7,863.00p | 339 |
14/07/2010 | 7,600.00p | 7,788.00p | 7,600.00p | 7,788.00p | 33 |
13/07/2010 | 7,850.00p | 7,995.00p | 7,700.00p | 7,743.00p | 462 |
12/07/2010 | 7,850.00p | 7,850.00p | 7,850.00p | 7,850.00p | 8 |
09/07/2010 | 7,650.00p | 7,850.00p | 7,650.00p | 7,850.00p | 133 |
08/07/2010 | 7,600.00p | 7,725.00p | 7,600.00p | 7,725.00p | 0 |
07/07/2010 | 7,450.00p | 7,700.00p | 7,300.00p | 7,600.00p | 420 |
06/07/2010 | 7,700.00p | 7,700.00p | 7,675.00p | 7,695.00p | 203 |
05/07/2010 | 7,700.00p | 7,890.00p | 7,500.00p | 7,890.00p | 742 |
02/07/2010 | 7,520.00p | 7,801.00p | 7,520.00p | 7,630.00p | 305 |
01/07/2010 | 7,610.00p | 7,725.00p | 7,500.00p | 7,725.00p | 393 |
30/06/2010 | 7,610.00p | 7,890.00p | 7,610.00p | 7,730.00p | 290 |
29/06/2010 | 8,199.00p | 8,199.00p | 7,610.00p | 7,900.00p | 603 |
28/06/2010 | 7,963.00p | 8,025.00p | 7,963.00p | 8,025.00p | 0 |
25/06/2010 | 8,100.00p | 8,100.00p | 7,800.00p | 7,963.00p | 975 |
24/06/2010 | 8,100.00p | 8,200.00p | 7,900.00p | 8,000.00p | 707 |
23/06/2010 | 8,200.00p | 8,200.00p | 7,950.00p | 8,075.00p | 528 |
22/06/2010 | 8,200.00p | 8,200.00p | 7,610.00p | 7,950.00p | 464 |
21/06/2010 | 8,200.00p | 8,975.00p | 7,935.00p | 7,935.00p | 565 |
18/06/2010 | 8,000.00p | 8,343.00p | 7,799.00p | 8,343.00p | 957 |
17/06/2010 | 7,950.00p | 7,950.00p | 7,610.00p | 7,780.00p | 186 |
16/06/2010 | 7,924.00p | 7,950.00p | 7,700.00p | 7,780.00p | 94 |
15/06/2010 | 7,850.00p | 8,000.00p | 7,850.00p | 7,925.00p | 133 |
14/06/2010 | 7,980.00p | 8,100.00p | 7,800.00p | 7,800.00p | 352 |
11/06/2010 | 7,650.00p | 7,999.00p | 7,650.00p | 7,875.00p | 786 |
10/06/2010 | 7,600.00p | 7,750.00p | 7,600.00p | 7,697.00p | 498 |
09/06/2010 | 7,450.00p | 7,600.00p | 7,400.00p | 7,540.00p | 785 |
08/06/2010 | 7,500.00p | 7,600.00p | 7,350.00p | 7,410.00p | 721 |
07/06/2010 | 7,600.00p | 7,600.00p | 7,350.00p | 7,463.00p | 624 |
04/06/2010 | 7,400.00p | 7,520.00p | 7,400.00p | 7,520.00p | 95 |
03/06/2010 | 7,450.00p | 7,600.00p | 7,350.00p | 7,570.00p | 865 |
02/06/2010 | 7,450.00p | 7,450.00p | 7,400.00p | 7,400.00p | 1075 |
01/06/2010 | 7,450.00p | 7,450.00p | 7,350.00p | 7,400.00p | 175 |
28/05/2010 | 7,350.00p | 7,400.00p | 6,950.00p | 7,375.00p | 326 |
27/05/2010 | 7,260.00p | 7,260.00p | 7,250.00p | 7,260.00p | 101 |
26/05/2010 | 7,300.00p | 7,350.00p | 7,200.00p | 7,275.00p | 254 |
25/05/2010 | 7,150.00p | 7,250.00p | 7,100.00p | 7,250.00p | 207 |
24/05/2010 | 7,250.00p | 7,250.00p | 7,175.00p | 7,250.00p | 638 |
21/05/2010 | 6,900.00p | 7,150.00p | 6,900.00p | 7,150.00p | 275 |
20/05/2010 | 7,249.00p | 7,250.00p | 6,900.00p | 7,075.00p | 1388 |
19/05/2010 | 7,150.00p | 7,273.00p | 7,100.00p | 7,273.00p | 1384 |
18/05/2010 | 7,200.00p | 7,200.00p | 7,150.00p | 7,150.00p | 514 |
17/05/2010 | 7,201.00p | 7,248.00p | 7,200.00p | 7,248.00p | 134 |
14/05/2010 | 7,300.00p | 7,300.00p | 7,200.00p | 7,248.00p | 207 |
13/05/2010 | 7,150.00p | 7,375.00p | 7,150.00p | 7,375.00p | 411 |
12/05/2010 | 7,300.00p | 7,375.00p | 7,300.00p | 7,375.00p | 231 |
11/05/2010 | 7,450.00p | 7,450.00p | 7,200.00p | 7,273.00p | 251 |
10/05/2010 | 7,250.00p | 7,450.00p | 7,250.00p | 7,450.00p | 552 |
07/05/2010 | 7,150.00p | 7,400.00p | 7,150.00p | 7,225.00p | 256 |
06/05/2010 | 7,060.00p | 7,450.00p | 7,060.00p | 7,450.00p | 1144 |
05/05/2010 | 7,060.00p | 7,250.00p | 7,060.00p | 7,175.00p | 370 |
*Close Price adjusted for both dividends and splits