Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2009 | 8,599.02p | 8,599.02p | 8,599.02p | 8,599.02p | 1 |
19/02/2009 | 8,599.02p | 8,599.02p | 8,599.02p | 8,599.02p | 7 |
18/02/2009 | 8,599.02p | 8,599.02p | 8,599.02p | 8,599.02p | 0 |
17/02/2009 | 8,599.02p | 8,599.02p | 8,599.02p | 8,599.02p | 0 |
16/02/2009 | 8,599.02p | 8,599.02p | 8,599.02p | 8,599.02p | 1 |
13/02/2009 | 8,599.02p | 8,599.02p | 8,599.02p | 8,599.02p | 34 |
12/02/2009 | 8,599.02p | 8,599.02p | 8,599.02p | 8,599.02p | 5 |
11/02/2009 | 8,599.02p | 8,599.02p | 8,599.02p | 8,599.02p | 10 |
10/02/2009 | 7,587.37p | 8,599.02p | 7,587.37p | 8,599.02p | 8 |
09/02/2009 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 8 |
06/02/2009 | 7,081.55p | 7,587.37p | 7,081.55p | 7,587.37p | 10 |
05/02/2009 | 7,081.55p | 7,081.55p | 7,081.55p | 7,081.55p | 0 |
04/02/2009 | 6,575.72p | 7,081.55p | 6,575.72p | 7,081.55p | 2 |
03/02/2009 | 6,575.72p | 6,575.72p | 6,575.72p | 6,575.72p | 0 |
02/02/2009 | 6,575.72p | 6,575.72p | 6,575.72p | 6,575.72p | 0 |
30/01/2009 | 6,575.72p | 6,575.72p | 6,575.72p | 6,575.72p | 2 |
29/01/2009 | 6,575.72p | 6,575.72p | 6,575.72p | 6,575.72p | 9 |
28/01/2009 | 6,575.72p | 6,575.72p | 6,575.72p | 6,575.72p | 0 |
27/01/2009 | 6,575.72p | 6,575.72p | 6,575.72p | 6,575.72p | 9 |
26/01/2009 | 6,575.72p | 6,575.72p | 6,575.72p | 6,575.72p | 1 |
23/01/2009 | 6,575.72p | 6,575.72p | 6,575.72p | 6,575.72p | 0 |
22/01/2009 | 6,575.72p | 6,575.72p | 6,575.72p | 6,575.72p | 0 |
21/01/2009 | 6,575.72p | 6,575.72p | 6,575.72p | 6,575.72p | 2 |
20/01/2009 | 7,587.37p | 7,587.37p | 6,575.72p | 6,575.72p | 7 |
19/01/2009 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 0 |
16/01/2009 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 0 |
15/01/2009 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 0 |
14/01/2009 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 0 |
13/01/2009 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 0 |
12/01/2009 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 0 |
09/01/2009 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 0 |
08/01/2009 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 2 |
07/01/2009 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 2 |
06/01/2009 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 0 |
05/01/2009 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 1 |
02/01/2009 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 0 |
31/12/2008 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 0 |
30/12/2008 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 0 |
29/12/2008 | 7,587.37p | 7,587.37p | 7,587.37p | 7,587.37p | 0 |
24/12/2008 | 7,081.55p | 7,587.37p | 7,081.55p | 7,587.37p | 0 |
23/12/2008 | 8,093.19p | 8,093.19p | 7,587.37p | 7,587.37p | 27 |
22/12/2008 | 8,093.19p | 8,093.19p | 8,093.19p | 8,093.19p | 0 |
19/12/2008 | 8,093.19p | 8,093.19p | 8,093.19p | 8,093.19p | 0 |
18/12/2008 | 8,599.02p | 8,599.02p | 8,093.19p | 8,093.19p | 32 |
17/12/2008 | 8,599.02p | 8,599.02p | 8,599.02p | 8,599.02p | 11 |
16/12/2008 | 8,599.02p | 8,599.02p | 8,599.02p | 8,599.02p | 0 |
15/12/2008 | 8,599.02p | 8,599.02p | 8,599.02p | 8,599.02p | 5 |
12/12/2008 | 8,599.02p | 8,599.02p | 8,599.02p | 8,599.02p | 37 |
11/12/2008 | 9,104.84p | 9,104.84p | 8,599.02p | 8,599.02p | 74 |
10/12/2008 | 8,599.02p | 9,104.84p | 8,619.25p | 9,104.84p | 100 |
09/12/2008 | 9,104.84p | 9,104.84p | 8,599.02p | 8,599.02p | 2 |
08/12/2008 | 9,104.84p | 9,104.84p | 9,104.84p | 9,104.84p | 0 |
05/12/2008 | 9,104.84p | 9,104.84p | 9,104.84p | 9,104.84p | 0 |
04/12/2008 | 9,104.84p | 9,104.84p | 9,104.84p | 9,104.84p | 0 |
03/12/2008 | 9,104.84p | 9,104.84p | 9,104.84p | 9,104.84p | 5 |
02/12/2008 | 8,599.02p | 9,104.84p | 8,093.19p | 9,104.84p | 0 |
01/12/2008 | 8,599.02p | 8,599.02p | 8,599.02p | 8,599.02p | 0 |
28/11/2008 | 9,104.84p | 9,104.84p | 8,599.02p | 8,599.02p | 83 |
27/11/2008 | 10,116.49p | 10,116.49p | 9,104.84p | 9,104.84p | 0 |
26/11/2008 | 10,116.49p | 10,116.49p | 10,116.49p | 10,116.49p | 0 |
25/11/2008 | 10,116.49p | 10,116.49p | 10,116.49p | 10,116.49p | 0 |
24/11/2008 | 10,116.49p | 10,116.49p | 10,116.49p | 10,116.49p | 25 |
21/11/2008 | 10,116.49p | 10,116.49p | 10,116.49p | 10,116.49p | 0 |
20/11/2008 | 10,116.49p | 10,116.49p | 10,116.49p | 10,116.49p | 0 |
19/11/2008 | 10,116.49p | 10,116.49p | 10,116.49p | 10,116.49p | 0 |
18/11/2008 | 10,116.49p | 10,116.49p | 10,116.49p | 10,116.49p | 0 |
17/11/2008 | 10,116.49p | 10,116.49p | 10,116.49p | 10,116.49p | 14 |
14/11/2008 | 10,116.49p | 10,116.49p | 10,116.49p | 10,116.49p | 0 |
13/11/2008 | 11,128.14p | 11,128.14p | 10,116.49p | 10,116.49p | 19 |
12/11/2008 | 12,139.79p | 12,139.79p | 11,128.14p | 11,128.14p | 972 |
11/11/2008 | 12,139.79p | 12,139.79p | 12,139.79p | 12,139.79p | 0 |
10/11/2008 | 12,139.79p | 12,139.79p | 12,139.79p | 12,139.79p | 1 |
07/11/2008 | 12,139.79p | 12,139.79p | 12,139.79p | 12,139.79p | 0 |
06/11/2008 | 12,139.79p | 12,139.79p | 12,139.79p | 12,139.79p | 20 |
05/11/2008 | 12,139.79p | 12,139.79p | 12,139.79p | 12,139.79p | 0 |
04/11/2008 | 12,139.79p | 12,139.79p | 12,139.79p | 12,139.79p | 2 |
03/11/2008 | 12,139.79p | 12,139.79p | 12,139.79p | 12,139.79p | 4 |
31/10/2008 | 12,139.79p | 12,139.79p | 12,139.79p | 12,139.79p | 9 |
30/10/2008 | 12,139.79p | 12,139.79p | 12,139.79p | 12,139.79p | 11 |
29/10/2008 | 12,139.79p | 12,139.79p | 12,139.79p | 12,139.79p | 0 |
28/10/2008 | 12,139.79p | 12,139.79p | 12,139.79p | 12,139.79p | 15 |
27/10/2008 | 12,139.79p | 12,139.79p | 12,139.79p | 12,139.79p | 0 |
24/10/2008 | 12,139.79p | 12,139.79p | 12,139.79p | 12,139.79p | 93 |
23/10/2008 | 12,645.62p | 12,645.62p | 12,645.62p | 12,645.62p | 6 |
22/10/2008 | 12,645.62p | 12,645.62p | 12,625.38p | 12,645.62p | 0 |
21/10/2008 | 12,645.62p | 12,645.62p | 12,625.38p | 12,645.62p | 0 |
20/10/2008 | 12,645.62p | 12,645.62p | 12,625.38p | 12,645.62p | 31 |
17/10/2008 | 12,645.62p | 12,645.62p | 12,645.62p | 12,645.62p | 801 |
16/10/2008 | 13,151.44p | 13,151.44p | 12,645.62p | 12,645.62p | 1750 |
15/10/2008 | 13,151.44p | 13,151.44p | 13,151.44p | 13,151.44p | 0 |
14/10/2008 | 13,151.44p | 13,151.44p | 13,151.44p | 13,151.44p | 0 |
13/10/2008 | 13,151.44p | 13,151.44p | 13,151.44p | 13,151.44p | 13 |
10/10/2008 | 13,657.27p | 13,677.50p | 13,657.27p | 13,657.27p | 62 |
09/10/2008 | 13,657.27p | 13,657.27p | 13,657.27p | 13,657.27p | 1 |
08/10/2008 | 15,680.57p | 15,680.57p | 13,657.27p | 13,657.27p | 9 |
07/10/2008 | 15,680.57p | 15,680.57p | 15,680.57p | 15,680.57p | 2 |
06/10/2008 | 17,198.04p | 17,198.04p | 15,680.57p | 15,680.57p | 8 |
03/10/2008 | 17,198.04p | 17,198.04p | 17,198.04p | 17,198.04p | 1 |
02/10/2008 | 17,703.87p | 17,683.63p | 17,198.04p | 17,198.04p | 0 |
01/10/2008 | 17,703.87p | 17,703.87p | 17,703.87p | 17,703.87p | 0 |
30/09/2008 | 17,703.87p | 17,703.87p | 17,683.63p | 17,703.87p | 13 |
29/09/2008 | 17,703.87p | 17,703.87p | 17,683.63p | 17,703.87p | 0 |
26/09/2008 | 17,703.87p | 17,703.87p | 17,703.87p | 17,703.87p | 39 |
25/09/2008 | 17,703.87p | 17,703.87p | 17,703.87p | 17,703.87p | 0 |
24/09/2008 | 17,703.87p | 17,703.87p | 17,198.04p | 17,703.87p | 65 |
23/09/2008 | 18,715.51p | 18,695.28p | 18,209.69p | 18,209.69p | 2 |
22/09/2008 | 18,715.51p | 18,715.51p | 18,715.51p | 18,715.51p | 5 |
19/09/2008 | 18,715.51p | 18,715.51p | 18,695.28p | 18,715.51p | 0 |
18/09/2008 | 20,232.99p | 20,232.99p | 18,695.28p | 18,715.51p | 7 |
17/09/2008 | 20,232.99p | 20,232.99p | 20,232.99p | 20,232.99p | 3 |
16/09/2008 | 20,232.99p | 20,232.99p | 20,232.99p | 20,232.99p | 5 |
15/09/2008 | 20,738.81p | 20,738.81p | 20,738.81p | 20,738.81p | 23 |
12/09/2008 | 18,209.69p | 20,738.81p | 18,209.69p | 20,738.81p | 336 |
11/09/2008 | 18,715.51p | 18,695.28p | 18,209.69p | 18,209.69p | 10 |
10/09/2008 | 18,715.51p | 18,715.51p | 18,715.51p | 18,715.51p | 0 |
09/09/2008 | 18,715.51p | 18,715.51p | 18,715.51p | 18,715.51p | 0 |
08/09/2008 | 18,715.51p | 19,221.34p | 18,715.51p | 18,715.51p | 9 |
05/09/2008 | 18,209.69p | 18,715.51p | 18,209.69p | 18,715.51p | 12 |
04/09/2008 | 18,209.69p | 18,209.69p | 18,209.69p | 18,209.69p | 12 |
03/09/2008 | 18,209.69p | 18,209.69p | 18,209.69p | 18,209.69p | 0 |
02/09/2008 | 18,209.69p | 18,209.69p | 18,209.69p | 18,209.69p | 3 |
01/09/2008 | 16,186.39p | 17,198.04p | 16,186.39p | 17,198.04p | 25 |
29/08/2008 | 16,186.39p | 16,186.39p | 16,186.39p | 16,186.39p | 9 |
28/08/2008 | 17,198.04p | 17,198.04p | 16,186.39p | 16,186.39p | 0 |
27/08/2008 | 16,186.39p | 16,186.39p | 16,186.39p | 16,186.39p | 0 |
26/08/2008 | 17,198.04p | 17,198.04p | 16,186.39p | 16,186.39p | 15 |
22/08/2008 | 17,198.04p | 17,198.04p | 17,198.04p | 17,198.04p | 0 |
21/08/2008 | 17,198.04p | 17,198.04p | 17,198.04p | 17,198.04p | 2 |
20/08/2008 | 17,198.04p | 17,198.04p | 17,198.04p | 17,198.04p | 3 |
19/08/2008 | 16,186.39p | 17,198.04p | 16,186.39p | 17,198.04p | 8 |
18/08/2008 | 16,186.39p | 16,186.39p | 16,186.39p | 16,186.39p | 0 |
15/08/2008 | 16,186.39p | 16,186.39p | 16,186.39p | 16,186.39p | 23 |
14/08/2008 | 17,198.04p | 17,198.04p | 16,186.39p | 16,186.39p | 2 |
13/08/2008 | 16,186.39p | 16,186.39p | 16,186.39p | 16,186.39p | 11 |
12/08/2008 | 16,186.39p | 16,186.39p | 16,186.39p | 16,186.39p | 23 |
11/08/2008 | 16,186.39p | 16,186.39p | 16,186.39p | 16,186.39p | 7 |
08/08/2008 | 14,163.09p | 16,186.39p | 14,163.09p | 16,186.39p | 58 |
07/08/2008 | 14,163.09p | 14,163.09p | 14,163.09p | 14,163.09p | 0 |
06/08/2008 | 14,163.09p | 14,163.09p | 14,163.09p | 14,163.09p | 10 |
05/08/2008 | 14,163.09p | 14,163.09p | 14,163.09p | 14,163.09p | 0 |
04/08/2008 | 14,163.09p | 14,163.09p | 14,163.09p | 14,163.09p | 1 |
01/08/2008 | 14,163.09p | 14,163.09p | 14,163.09p | 14,163.09p | 0 |
31/07/2008 | 15,174.74p | 15,174.74p | 14,163.09p | 14,163.09p | 0 |
30/07/2008 | 14,163.09p | 14,163.09p | 14,163.09p | 14,163.09p | 7 |
29/07/2008 | 14,163.09p | 14,163.09p | 14,163.09p | 14,163.09p | 17 |
28/07/2008 | 14,668.92p | 14,668.92p | 14,648.68p | 14,668.92p | 51 |
25/07/2008 | 14,668.92p | 14,668.92p | 14,648.68p | 14,668.92p | 12 |
24/07/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 1 |
23/07/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 2 |
22/07/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 0 |
21/07/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 11 |
18/07/2008 | 15,174.74p | 15,174.74p | 14,668.92p | 14,668.92p | 0 |
17/07/2008 | 15,174.74p | 15,174.74p | 15,174.74p | 15,174.74p | 0 |
16/07/2008 | 15,174.74p | 15,174.74p | 15,174.74p | 15,174.74p | 2 |
15/07/2008 | 15,174.74p | 15,174.74p | 15,174.74p | 15,174.74p | 0 |
14/07/2008 | 15,174.74p | 15,174.74p | 15,174.74p | 15,174.74p | 20 |
11/07/2008 | 15,174.74p | 15,174.74p | 15,174.74p | 15,174.74p | 0 |
10/07/2008 | 15,174.74p | 16,186.39p | 15,174.74p | 15,174.74p | 8 |
09/07/2008 | 14,163.09p | 16,186.39p | 14,163.09p | 15,174.74p | 15 |
08/07/2008 | 14,163.09p | 16,186.39p | 14,163.09p | 14,163.09p | 5 |
07/07/2008 | 14,163.09p | 16,186.39p | 14,163.09p | 14,163.09p | 20 |
04/07/2008 | 14,163.09p | 14,163.09p | 14,163.09p | 14,163.09p | 0 |
03/07/2008 | 14,163.09p | 15,174.74p | 14,163.09p | 14,163.09p | 0 |
02/07/2008 | 14,163.09p | 16,186.39p | 14,163.09p | 14,163.09p | 0 |
01/07/2008 | 14,163.09p | 14,163.09p | 14,163.09p | 14,163.09p | 0 |
30/06/2008 | 14,668.92p | 14,668.92p | 14,163.09p | 14,163.09p | 6 |
27/06/2008 | 14,668.92p | 15,174.74p | 14,668.92p | 14,668.92p | 3 |
26/06/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 0 |
25/06/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 0 |
24/06/2008 | 14,668.92p | 15,174.74p | 14,668.92p | 14,668.92p | 1 |
23/06/2008 | 14,668.92p | 15,174.74p | 14,668.92p | 14,668.92p | 0 |
20/06/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 1 |
19/06/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 0 |
18/06/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 7 |
17/06/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 1 |
16/06/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 0 |
13/06/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 2 |
12/06/2008 | 14,668.92p | 15,174.74p | 14,668.92p | 14,668.92p | 0 |
11/06/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 1 |
10/06/2008 | 14,668.92p | 15,174.74p | 14,668.92p | 14,668.92p | 0 |
09/06/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 0 |
06/06/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 1 |
05/06/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 0 |
04/06/2008 | 14,668.92p | 15,174.74p | 14,668.92p | 14,668.92p | 2 |
03/06/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 4 |
02/06/2008 | 14,668.92p | 15,174.74p | 14,668.92p | 14,668.92p | 0 |
30/05/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 0 |
29/05/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 0 |
28/05/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 0 |
27/05/2008 | 14,668.92p | 15,174.74p | 14,668.92p | 14,668.92p | 0 |
23/05/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 20 |
22/05/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 0 |
21/05/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 0 |
20/05/2008 | 14,668.92p | 14,668.92p | 14,668.92p | 14,668.92p | 0 |
19/05/2008 | 14,163.09p | 14,668.92p | 14,163.09p | 14,668.92p | 3 |
16/05/2008 | 14,163.09p | 14,163.09p | 14,163.09p | 14,163.09p | 0 |
15/05/2008 | 13,657.27p | 14,163.09p | 13,657.27p | 14,163.09p | 5 |
14/05/2008 | 13,657.27p | 13,657.27p | 13,657.27p | 13,657.27p | 77 |
13/05/2008 | 13,657.27p | 13,657.27p | 13,657.27p | 13,657.27p | 7 |
12/05/2008 | 13,151.44p | 13,657.27p | 13,151.44p | 13,657.27p | 12 |
*Close Price adjusted for both dividends and splits