Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/11/2012 | 2,450.00p | 2,960.00p | 2,245.92p | 2,550.00p | 9551 |
07/11/2012 | 2,900.00p | 3,000.00p | 2,100.00p | 2,500.00p | 23975 |
06/11/2012 | 3,300.00p | 3,343.75p | 2,875.00p | 2,975.00p | 8344 |
05/11/2012 | 2,700.00p | 3,250.00p | 2,700.00p | 3,075.00p | 23910 |
02/11/2012 | 4,200.00p | 5,214.00p | 2,550.00p | 2,725.00p | 100254 |
01/11/2012 | 3,100.00p | 4,828.00p | 2,927.00p | 4,200.00p | 73933 |
31/10/2012 | 2,175.00p | 3,200.00p | 2,124.00p | 2,950.00p | 62139 |
30/10/2012 | 1,500.00p | 2,358.75p | 1,380.00p | 2,100.00p | 58127 |
29/10/2012 | 1,325.00p | 1,550.00p | 1,192.00p | 1,500.00p | 28211 |
26/10/2012 | 1,025.00p | 1,245.00p | 950.00p | 1,175.00p | 46030 |
25/10/2012 | 950.00p | 955.00p | 830.00p | 879.00p | 7211 |
24/10/2012 | 950.00p | 950.00p | 890.00p | 890.00p | 9921 |
23/10/2012 | 900.00p | 930.00p | 843.00p | 915.00p | 24956 |
22/10/2012 | 801.00p | 849.00p | 770.00p | 825.00p | 8410 |
19/10/2012 | 826.00p | 882.50p | 800.00p | 800.00p | 12236 |
18/10/2012 | 750.00p | 925.00p | 690.00p | 850.00p | 18156 |
17/10/2012 | 625.00p | 750.00p | 600.00p | 700.00p | 16601 |
16/10/2012 | 650.00p | 650.00p | 562.50p | 588.00p | 5602 |
15/10/2012 | 625.00p | 650.00p | 500.00p | 550.00p | 8652 |
12/10/2012 | 680.00p | 790.00p | 337.00p | 550.00p | 53139 |
11/10/2012 | 731.00p | 838.10p | 654.00p | 654.00p | 8435 |
10/10/2012 | 899.00p | 925.00p | 770.70p | 800.00p | 2066 |
09/10/2012 | 900.00p | 965.00p | 800.00p | 875.00p | 5250 |
08/10/2012 | 1,050.00p | 1,052.50p | 919.50p | 962.50p | 3097 |
05/10/2012 | 975.00p | 997.50p | 765.00p | 960.00p | 10546 |
04/10/2012 | 900.00p | 950.00p | 870.00p | 887.00p | 1913 |
03/10/2012 | 900.00p | 900.00p | 790.00p | 825.00p | 2902 |
02/10/2012 | 770.00p | 900.00p | 750.00p | 750.00p | 3192 |
01/10/2012 | 800.00p | 1,000.00p | 735.00p | 750.00p | 4928 |
28/09/2012 | 1,100.00p | 1,190.00p | 891.70p | 981.00p | 9943 |
27/09/2012 | 1,100.00p | 1,416.00p | 900.00p | 1,000.00p | 12757 |
26/09/2012 | 1,500.00p | 1,550.00p | 1,000.00p | 1,050.00p | 14986 |
25/09/2012 | 1,750.00p | 1,750.00p | 1,375.00p | 1,400.00p | 8487 |
24/09/2012 | 1,950.00p | 2,150.00p | 1,710.00p | 1,825.00p | 3985 |
21/09/2012 | 2,400.00p | 2,450.00p | 1,950.00p | 1,950.00p | 1514 |
20/09/2012 | 2,350.00p | 2,490.00p | 2,350.00p | 2,450.00p | 2962 |
19/09/2012 | 2,275.00p | 2,406.00p | 2,200.00p | 2,350.00p | 2231 |
18/09/2012 | 2,300.00p | 2,450.00p | 2,000.00p | 2,000.00p | 2219 |
17/09/2012 | 2,700.00p | 2,710.00p | 2,225.00p | 2,350.00p | 2015 |
14/09/2012 | 2,800.00p | 2,857.00p | 2,750.00p | 2,750.00p | 1042 |
13/09/2012 | 2,674.00p | 2,725.00p | 2,674.00p | 2,725.00p | 286 |
12/09/2012 | 2,800.00p | 2,850.00p | 2,650.00p | 2,650.00p | 1196 |
11/09/2012 | 2,900.00p | 2,900.00p | 2,800.00p | 2,800.00p | 78 |
10/09/2012 | 2,850.00p | 2,925.00p | 2,800.00p | 2,925.00p | 267 |
07/09/2012 | 2,850.00p | 2,973.00p | 2,800.00p | 2,800.00p | 695 |
06/09/2012 | 2,968.75p | 2,968.75p | 2,925.00p | 2,925.00p | 6 |
05/09/2012 | 2,975.00p | 3,025.00p | 2,975.00p | 3,025.00p | 334 |
04/09/2012 | 2,900.00p | 3,040.00p | 2,775.00p | 2,775.00p | 1833 |
03/09/2012 | 3,150.00p | 3,350.00p | 2,675.00p | 2,675.00p | 2010 |
31/08/2012 | 3,300.00p | 3,420.00p | 3,275.00p | 3,275.00p | 168 |
30/08/2012 | 3,400.00p | 3,488.00p | 3,300.00p | 3,300.00p | 596 |
29/08/2012 | 3,490.00p | 3,490.00p | 3,414.00p | 3,450.00p | 183 |
28/08/2012 | 3,575.00p | 3,600.00p | 3,410.00p | 3,550.00p | 215 |
24/08/2012 | 3,500.00p | 3,650.00p | 3,410.00p | 3,500.00p | 698 |
23/08/2012 | 3,600.00p | 3,700.00p | 3,450.00p | 3,525.00p | 2492 |
22/08/2012 | 3,750.00p | 4,131.00p | 3,350.00p | 3,450.00p | 3252 |
21/08/2012 | 4,675.00p | 4,675.00p | 3,825.00p | 3,825.00p | 6048 |
20/08/2012 | 4,850.00p | 4,975.00p | 4,816.50p | 4,975.00p | 226 |
17/08/2012 | 4,775.00p | 4,825.00p | 4,503.00p | 4,825.00p | 166 |
16/08/2012 | 4,700.00p | 4,800.00p | 4,578.00p | 4,625.00p | 110 |
15/08/2012 | 4,600.00p | 4,600.00p | 4,522.00p | 4,600.00p | 41 |
14/08/2012 | 4,600.00p | 4,600.00p | 4,500.00p | 4,500.00p | 4 |
13/08/2012 | 4,325.00p | 4,600.00p | 4,325.00p | 4,525.00p | 673 |
10/08/2012 | 4,575.00p | 4,575.00p | 4,344.00p | 4,500.00p | 98 |
09/08/2012 | 4,300.00p | 4,300.00p | 4,300.00p | 4,300.00p | 2 |
08/08/2012 | 4,450.00p | 4,450.00p | 4,300.00p | 4,300.00p | 175 |
07/08/2012 | 4,750.00p | 4,750.00p | 4,525.00p | 4,525.00p | 108 |
06/08/2012 | 4,518.00p | 4,675.00p | 4,518.00p | 4,675.00p | 41 |
03/08/2012 | 4,641.00p | 4,800.00p | 4,641.00p | 4,800.00p | 23 |
02/08/2012 | 4,625.00p | 4,750.00p | 4,450.00p | 4,750.00p | 310 |
01/08/2012 | 4,025.00p | 4,600.00p | 4,025.00p | 4,425.00p | 568 |
31/07/2012 | 4,025.00p | 4,025.00p | 3,866.00p | 3,950.00p | 80 |
30/07/2012 | 3,870.00p | 3,996.00p | 3,870.00p | 3,875.00p | 25 |
27/07/2012 | 3,800.00p | 3,971.00p | 3,768.00p | 3,825.00p | 432 |
26/07/2012 | 3,894.00p | 3,894.00p | 3,733.00p | 3,825.00p | 26 |
25/07/2012 | 3,700.00p | 3,700.00p | 3,700.00p | 3,700.00p | 0 |
24/07/2012 | 4,050.00p | 4,050.00p | 3,750.00p | 3,750.00p | 98 |
23/07/2012 | 3,750.00p | 3,925.00p | 3,750.00p | 3,875.00p | 77 |
20/07/2012 | 3,750.00p | 3,775.00p | 3,750.00p | 3,750.00p | 32 |
19/07/2012 | 3,750.00p | 3,925.00p | 3,750.00p | 3,750.00p | 102 |
18/07/2012 | 3,800.00p | 3,808.75p | 3,775.00p | 3,775.00p | 91 |
17/07/2012 | 3,750.00p | 3,975.00p | 3,750.00p | 3,775.00p | 579 |
16/07/2012 | 3,750.00p | 3,935.00p | 3,750.00p | 3,750.00p | 98 |
13/07/2012 | 3,775.00p | 3,903.00p | 3,750.00p | 3,750.00p | 67 |
12/07/2012 | 3,825.00p | 3,937.15p | 3,775.00p | 3,775.00p | 140 |
11/07/2012 | 3,675.00p | 4,000.00p | 3,675.00p | 3,825.00p | 127 |
10/07/2012 | 3,625.00p | 3,625.00p | 3,600.00p | 3,600.00p | 36 |
09/07/2012 | 3,700.00p | 3,857.50p | 3,625.00p | 3,625.00p | 106 |
06/07/2012 | 3,725.00p | 3,860.00p | 3,700.00p | 3,700.00p | 119 |
05/07/2012 | 3,825.00p | 3,825.00p | 3,800.00p | 3,800.00p | 80 |
04/07/2012 | 4,100.00p | 4,100.00p | 3,900.00p | 3,900.00p | 18 |
03/07/2012 | 4,175.00p | 4,381.25p | 3,900.00p | 3,900.00p | 970 |
02/07/2012 | 4,275.00p | 4,295.00p | 4,200.00p | 4,200.00p | 139 |
29/06/2012 | 4,461.00p | 4,461.00p | 4,303.47p | 4,412.50p | 60 |
28/06/2012 | 4,250.00p | 4,277.00p | 4,225.00p | 4,225.00p | 170 |
27/06/2012 | 4,525.00p | 4,525.00p | 4,424.00p | 4,450.00p | 167 |
26/06/2012 | 4,425.00p | 4,500.00p | 4,225.00p | 4,500.00p | 127 |
25/06/2012 | 4,500.00p | 4,754.00p | 4,150.00p | 4,300.00p | 0 |
22/06/2012 | 4,500.00p | 4,754.00p | 4,150.00p | 4,287.50p | 762 |
21/06/2012 | 4,700.00p | 4,764.00p | 4,550.00p | 4,550.00p | 143 |
20/06/2012 | 4,700.00p | 4,900.00p | 4,700.00p | 4,750.00p | 136 |
19/06/2012 | 4,600.00p | 4,900.00p | 4,600.00p | 4,762.50p | 289 |
18/06/2012 | 4,600.00p | 4,700.00p | 4,400.00p | 4,600.00p | 148 |
15/06/2012 | 3,900.00p | 4,700.00p | 3,900.00p | 4,700.00p | 1119 |
14/06/2012 | 3,800.00p | 4,100.00p | 3,750.00p | 4,075.00p | 1098 |
13/06/2012 | 3,650.00p | 4,225.00p | 3,650.00p | 3,825.00p | 916 |
12/06/2012 | 3,600.00p | 3,775.00p | 3,550.00p | 3,575.00p | 622 |
11/06/2012 | 3,835.00p | 3,870.00p | 3,737.00p | 3,800.00p | 248 |
08/06/2012 | 4,050.00p | 4,089.00p | 3,737.50p | 3,737.50p | 242 |
07/06/2012 | 4,200.00p | 4,350.00p | 4,000.00p | 4,150.00p | 147 |
06/06/2012 | 4,100.00p | 4,220.00p | 4,000.00p | 4,025.00p | 101 |
01/06/2012 | 4,198.00p | 4,198.00p | 4,100.00p | 4,100.00p | 29 |
31/05/2012 | 4,300.00p | 4,400.00p | 4,200.00p | 4,200.00p | 95 |
30/05/2012 | 4,700.00p | 4,747.00p | 4,425.00p | 4,500.00p | 425 |
29/05/2012 | 4,925.00p | 5,050.00p | 4,700.00p | 4,725.00p | 1539 |
28/05/2012 | 5,000.00p | 5,055.00p | 5,000.00p | 5,050.00p | 52 |
25/05/2012 | 4,755.00p | 4,925.00p | 4,700.00p | 4,700.00p | 160 |
24/05/2012 | 4,925.00p | 4,975.00p | 4,600.00p | 4,700.00p | 424 |
23/05/2012 | 4,900.00p | 5,066.00p | 4,575.00p | 4,575.00p | 840 |
22/05/2012 | 4,925.00p | 4,925.00p | 4,700.00p | 4,700.00p | 109 |
21/05/2012 | 4,700.00p | 5,100.00p | 4,700.00p | 4,875.00p | 1843 |
18/05/2012 | 4,700.00p | 4,811.00p | 4,537.91p | 4,625.00p | 894 |
17/05/2012 | 4,800.00p | 5,000.00p | 4,525.00p | 4,600.00p | 353 |
16/05/2012 | 4,000.00p | 5,150.00p | 3,900.00p | 4,800.00p | 1587 |
15/05/2012 | 3,700.00p | 4,101.00p | 3,659.00p | 4,075.00p | 1033 |
14/05/2012 | 3,600.00p | 3,720.00p | 3,600.00p | 3,637.50p | 155 |
11/05/2012 | 3,650.00p | 3,680.00p | 3,500.00p | 3,650.00p | 361 |
10/05/2012 | 3,800.00p | 3,896.00p | 3,625.00p | 3,650.00p | 1647 |
09/05/2012 | 3,900.00p | 4,000.00p | 3,700.00p | 3,700.00p | 716 |
08/05/2012 | 4,350.00p | 4,368.00p | 4,000.00p | 4,150.00p | 142 |
04/05/2012 | 4,500.00p | 4,575.00p | 4,325.00p | 4,325.00p | 190 |
03/05/2012 | 4,650.00p | 4,700.00p | 4,500.00p | 4,700.00p | 96 |
02/05/2012 | 4,550.00p | 4,875.00p | 4,500.00p | 4,625.00p | 1974 |
01/05/2012 | 4,550.00p | 4,550.00p | 4,550.00p | 4,550.00p | 2 |
30/04/2012 | 4,650.00p | 4,815.00p | 4,593.00p | 4,725.00p | 176 |
27/04/2012 | 4,800.00p | 4,800.00p | 4,600.00p | 4,600.00p | 41 |
26/04/2012 | 4,800.00p | 4,875.00p | 4,653.00p | 4,700.00p | 80 |
25/04/2012 | 4,550.00p | 4,660.00p | 4,550.00p | 4,550.00p | 57 |
24/04/2012 | 4,650.00p | 4,781.00p | 4,550.00p | 4,550.00p | 229 |
23/04/2012 | 4,700.00p | 4,850.00p | 4,700.00p | 4,800.00p | 84 |
20/04/2012 | 5,000.00p | 5,150.00p | 4,800.00p | 4,900.00p | 263 |
19/04/2012 | 5,151.00p | 5,262.50p | 5,100.00p | 5,262.50p | 107 |
18/04/2012 | 5,300.00p | 5,328.00p | 5,142.00p | 5,300.00p | 150 |
17/04/2012 | 5,000.00p | 5,200.00p | 4,900.00p | 5,200.00p | 257 |
16/04/2012 | 5,200.00p | 5,200.00p | 4,871.00p | 5,100.00p | 471 |
13/04/2012 | 5,400.00p | 5,400.00p | 5,200.00p | 5,200.00p | 112 |
12/04/2012 | 5,400.00p | 5,437.50p | 5,200.00p | 5,200.00p | 490 |
11/04/2012 | 5,500.00p | 5,600.00p | 5,400.00p | 5,400.00p | 1337 |
10/04/2012 | 5,500.00p | 5,750.00p | 5,400.00p | 5,600.00p | 675 |
05/04/2012 | 5,500.00p | 5,700.00p | 5,500.00p | 5,600.00p | 94 |
04/04/2012 | 5,775.00p | 6,000.00p | 5,100.00p | 5,500.00p | 5690 |
03/04/2012 | 6,200.00p | 6,487.80p | 5,775.00p | 5,775.00p | 1557 |
02/04/2012 | 5,800.00p | 6,662.00p | 5,800.00p | 6,300.00p | 3758 |
30/03/2012 | 5,300.00p | 6,135.00p | 5,300.00p | 6,000.00p | 1452 |
29/03/2012 | 5,800.00p | 6,175.00p | 5,300.00p | 5,400.00p | 2275 |
28/03/2012 | 6,600.00p | 6,641.00p | 5,675.00p | 6,100.00p | 3028 |
27/03/2012 | 7,325.00p | 7,903.00p | 6,400.00p | 6,575.00p | 8265 |
26/03/2012 | 10,300.00p | 10,300.00p | 10,300.00p | 10,300.00p | 0 |
23/03/2012 | 10,300.00p | 10,300.00p | 10,300.00p | 10,300.00p | 0 |
22/03/2012 | 10,300.00p | 10,300.00p | 10,300.00p | 10,300.00p | 0 |
21/03/2012 | 10,300.00p | 10,300.00p | 10,300.00p | 10,300.00p | 0 |
20/03/2012 | 10,300.00p | 10,300.00p | 10,300.00p | 10,300.00p | 0 |
19/03/2012 | 10,300.00p | 10,300.00p | 10,300.00p | 10,300.00p | 0 |
16/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
15/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
14/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
13/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
12/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
09/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
08/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
07/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
06/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
05/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
02/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
01/03/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
29/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
28/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
27/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
24/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
23/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
22/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
21/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
20/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 0 |
17/02/2012 | 9,850.00p | 10,300.00p | 9,703.50p | 10,300.00p | 264 |
16/02/2012 | 10,125.00p | 10,449.10p | 9,600.00p | 9,800.00p | 713 |
15/02/2012 | 10,100.00p | 11,000.00p | 9,795.00p | 10,500.00p | 966 |
14/02/2012 | 11,875.00p | 11,875.00p | 11,025.00p | 11,875.00p | 67 |
13/02/2012 | 11,900.00p | 11,900.00p | 11,166.00p | 11,900.00p | 199 |
10/02/2012 | 11,178.00p | 11,900.00p | 11,166.00p | 11,900.00p | 86 |
09/02/2012 | 11,875.00p | 11,900.00p | 11,319.00p | 11,900.00p | 71 |
08/02/2012 | 11,025.00p | 11,850.00p | 11,025.00p | 11,850.00p | 40 |
07/02/2012 | 11,025.00p | 11,900.00p | 11,025.00p | 11,900.00p | 160 |
06/02/2012 | 11,125.00p | 11,729.00p | 11,000.00p | 11,000.00p | 85 |
03/02/2012 | 11,500.00p | 11,875.00p | 11,445.00p | 11,625.00p | 79 |
02/02/2012 | 11,650.00p | 11,650.00p | 11,133.00p | 11,325.00p | 9 |
01/02/2012 | 11,178.00p | 11,178.00p | 11,000.00p | 11,000.00p | 8 |
31/01/2012 | 11,739.00p | 11,739.00p | 11,260.00p | 11,412.50p | 11 |
30/01/2012 | 11,300.00p | 11,850.00p | 11,275.00p | 11,850.00p | 707 |
27/01/2012 | 11,375.00p | 11,675.00p | 11,106.00p | 11,500.00p | 73 |
26/01/2012 | 11,025.00p | 11,367.86p | 11,000.00p | 11,000.00p | 77 |
*Close Price adjusted for both dividends and splits