Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/08/2010 | 3,300.00p | 3,435.00p | 3,228.00p | 3,375.00p | 3976 |
25/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 363 |
24/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 56 |
23/08/2010 | 3,300.00p | 3,300.00p | 3,261.00p | 3,300.00p | 23 |
20/08/2010 | 3,300.00p | 3,300.00p | 3,255.00p | 3,300.00p | 3 |
19/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 101 |
18/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 26 |
17/08/2010 | 3,300.00p | 3,315.00p | 3,240.00p | 3,300.00p | 18 |
16/08/2010 | 3,300.00p | 3,343.50p | 3,300.00p | 3,300.00p | 29 |
13/08/2010 | 3,300.00p | 3,345.00p | 3,240.00p | 3,300.00p | 74 |
12/08/2010 | 3,450.00p | 3,450.00p | 3,300.00p | 3,300.00p | 302 |
11/08/2010 | 3,450.00p | 3,495.00p | 3,375.00p | 3,450.00p | 2977 |
10/08/2010 | 3,450.00p | 3,525.00p | 3,382.50p | 3,450.00p | 2572 |
09/08/2010 | 3,225.00p | 3,525.00p | 3,225.00p | 3,450.00p | 3956 |
06/08/2010 | 3,075.00p | 3,262.50p | 3,075.00p | 3,225.00p | 1747 |
05/08/2010 | 3,075.00p | 3,082.50p | 3,075.00p | 3,075.00p | 381 |
04/08/2010 | 3,075.00p | 3,075.00p | 3,075.00p | 3,075.00p | 0 |
03/08/2010 | 2,962.50p | 3,150.00p | 2,962.50p | 3,075.00p | 833 |
02/08/2010 | 2,962.50p | 2,962.50p | 2,925.30p | 2,962.50p | 108 |
30/07/2010 | 2,962.50p | 2,962.50p | 2,962.50p | 2,962.50p | 0 |
29/07/2010 | 3,075.00p | 3,075.00p | 2,925.00p | 2,962.50p | 764 |
28/07/2010 | 3,075.00p | 3,075.00p | 2,775.00p | 3,075.00p | 8320 |
27/07/2010 | 3,075.00p | 3,075.00p | 3,037.50p | 3,075.00p | 98 |
26/07/2010 | 3,075.00p | 3,075.00p | 3,075.00p | 3,075.00p | 133 |
23/07/2010 | 3,075.00p | 3,105.00p | 3,037.50p | 3,075.00p | 316 |
22/07/2010 | 3,075.00p | 3,097.50p | 3,037.50p | 3,075.00p | 201 |
21/07/2010 | 3,075.00p | 3,105.00p | 3,075.00p | 3,075.00p | 674 |
20/07/2010 | 3,075.00p | 3,075.00p | 3,030.00p | 3,075.00p | 533 |
19/07/2010 | 3,075.00p | 3,105.00p | 3,042.00p | 3,075.00p | 70 |
16/07/2010 | 3,075.00p | 3,105.00p | 3,042.00p | 3,075.00p | 189 |
15/07/2010 | 3,075.00p | 3,105.00p | 3,042.00p | 3,075.00p | 154 |
14/07/2010 | 3,075.00p | 3,075.00p | 3,036.00p | 3,075.00p | 23 |
13/07/2010 | 3,225.00p | 3,225.00p | 3,075.00p | 3,075.00p | 226 |
12/07/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1002 |
09/07/2010 | 3,225.00p | 3,225.00p | 3,198.75p | 3,225.00p | 167 |
08/07/2010 | 3,225.00p | 3,225.00p | 3,187.50p | 3,225.00p | 89 |
07/07/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 150 |
06/07/2010 | 3,225.00p | 3,225.00p | 3,159.60p | 3,225.00p | 267 |
05/07/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 88 |
02/07/2010 | 3,225.00p | 3,225.00p | 3,165.00p | 3,225.00p | 49 |
01/07/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 124 |
30/06/2010 | 3,375.00p | 3,375.00p | 3,225.00p | 3,225.00p | 167 |
29/06/2010 | 3,375.00p | 3,450.00p | 3,300.00p | 3,375.00p | 1079 |
28/06/2010 | 3,375.00p | 3,375.00p | 3,375.00p | 3,375.00p | 0 |
25/06/2010 | 3,450.00p | 3,450.00p | 3,300.00p | 3,375.00p | 437 |
24/06/2010 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
23/06/2010 | 3,450.00p | 3,450.00p | 3,375.00p | 3,450.00p | 167 |
22/06/2010 | 3,375.00p | 3,450.00p | 3,300.00p | 3,450.00p | 401 |
21/06/2010 | 3,375.00p | 3,375.00p | 3,300.00p | 3,375.00p | 3 |
18/06/2010 | 3,375.00p | 3,416.40p | 3,300.00p | 3,375.00p | 47 |
17/06/2010 | 3,375.00p | 3,375.00p | 3,375.00p | 3,375.00p | 0 |
16/06/2010 | 3,375.00p | 3,375.00p | 3,315.00p | 3,375.00p | 36 |
15/06/2010 | 3,375.00p | 3,450.00p | 3,315.00p | 3,375.00p | 406 |
14/06/2010 | 3,075.00p | 3,375.00p | 3,075.00p | 3,375.00p | 956 |
11/06/2010 | 3,000.00p | 3,105.00p | 3,000.00p | 3,075.00p | 1094 |
10/06/2010 | 3,075.00p | 3,075.00p | 2,925.00p | 3,000.00p | 1434 |
09/06/2010 | 3,075.00p | 3,075.00p | 2,925.00p | 3,075.00p | 522 |
08/06/2010 | 3,300.00p | 3,307.50p | 2,940.00p | 3,075.00p | 946 |
07/06/2010 | 3,300.00p | 3,300.00p | 3,150.00p | 3,300.00p | 184 |
04/06/2010 | 3,450.00p | 3,600.00p | 3,150.00p | 3,300.00p | 1382 |
03/06/2010 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
02/06/2010 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
01/06/2010 | 3,450.00p | 3,480.00p | 3,450.00p | 3,450.00p | 8 |
28/05/2010 | 3,525.00p | 3,525.00p | 3,303.00p | 3,450.00p | 402 |
27/05/2010 | 3,525.00p | 3,525.00p | 3,450.00p | 3,525.00p | 301 |
26/05/2010 | 3,675.00p | 3,675.00p | 3,450.00p | 3,525.00p | 210 |
25/05/2010 | 3,675.00p | 3,675.00p | 3,525.00p | 3,675.00p | 1693 |
24/05/2010 | 3,600.00p | 3,750.00p | 3,570.00p | 3,675.00p | 1328 |
21/05/2010 | 3,750.00p | 3,750.00p | 3,477.00p | 3,600.00p | 833 |
20/05/2010 | 3,975.00p | 3,975.00p | 3,825.00p | 3,825.00p | 372 |
19/05/2010 | 4,050.00p | 4,050.00p | 3,900.00p | 3,975.00p | 663 |
18/05/2010 | 4,050.00p | 4,087.50p | 3,976.50p | 4,050.00p | 96 |
17/05/2010 | 4,050.00p | 4,110.00p | 3,990.00p | 4,050.00p | 888 |
14/05/2010 | 3,975.00p | 4,050.00p | 3,975.00p | 4,050.00p | 663 |
13/05/2010 | 3,825.00p | 3,975.00p | 3,825.00p | 3,975.00p | 329 |
12/05/2010 | 3,825.00p | 3,900.00p | 3,780.00p | 3,825.00p | 283 |
11/05/2010 | 3,825.00p | 3,864.00p | 3,780.00p | 3,825.00p | 429 |
10/05/2010 | 3,675.00p | 3,870.00p | 3,675.00p | 3,825.00p | 2167 |
07/05/2010 | 3,825.00p | 3,825.00p | 3,450.00p | 3,675.00p | 482 |
06/05/2010 | 3,900.00p | 3,975.00p | 3,840.00p | 3,900.00p | 620 |
05/05/2010 | 3,975.00p | 3,975.00p | 3,750.00p | 3,825.00p | 849 |
04/05/2010 | 4,125.00p | 4,125.00p | 3,900.00p | 3,975.00p | 380 |
30/04/2010 | 4,125.00p | 4,200.00p | 4,065.00p | 4,125.00p | 441 |
29/04/2010 | 4,125.00p | 4,125.00p | 4,050.00p | 4,125.00p | 197 |
28/04/2010 | 4,275.00p | 4,275.00p | 4,125.00p | 4,125.00p | 345 |
27/04/2010 | 4,350.00p | 4,350.00p | 4,275.00p | 4,275.00p | 501 |
26/04/2010 | 4,275.00p | 4,350.00p | 4,209.00p | 4,350.00p | 383 |
23/04/2010 | 4,275.00p | 4,275.00p | 4,207.50p | 4,275.00p | 133 |
22/04/2010 | 4,200.00p | 4,350.00p | 4,143.00p | 4,275.00p | 1359 |
21/04/2010 | 4,200.00p | 4,200.00p | 4,140.00p | 4,200.00p | 245 |
20/04/2010 | 4,200.00p | 4,275.00p | 4,155.00p | 4,200.00p | 288 |
19/04/2010 | 4,350.00p | 4,350.00p | 4,200.00p | 4,200.00p | 1831 |
16/04/2010 | 4,275.00p | 4,410.00p | 4,257.00p | 4,350.00p | 622 |
15/04/2010 | 4,500.00p | 4,500.00p | 4,256.40p | 4,275.00p | 1083 |
14/04/2010 | 4,200.00p | 4,575.00p | 4,200.00p | 4,500.00p | 4790 |
13/04/2010 | 3,825.00p | 4,200.00p | 3,801.00p | 4,200.00p | 1638 |
12/04/2010 | 3,900.00p | 3,900.00p | 3,825.00p | 3,825.00p | 50 |
09/04/2010 | 3,825.00p | 3,975.00p | 3,825.00p | 3,900.00p | 911 |
08/04/2010 | 3,975.00p | 3,975.00p | 3,751.50p | 3,825.00p | 395 |
07/04/2010 | 3,975.00p | 3,975.00p | 3,900.75p | 3,975.00p | 130 |
06/04/2010 | 3,900.00p | 4,047.75p | 3,840.00p | 3,975.00p | 1518 |
01/04/2010 | 3,825.00p | 3,900.00p | 3,825.00p | 3,900.00p | 441 |
31/03/2010 | 3,900.00p | 3,900.00p | 3,600.00p | 3,825.00p | 1142 |
30/03/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,900.00p | 75 |
29/03/2010 | 3,900.00p | 4,045.50p | 3,825.00p | 3,975.00p | 626 |
26/03/2010 | 4,050.00p | 4,080.00p | 3,900.00p | 3,900.00p | 820 |
25/03/2010 | 4,050.00p | 4,125.00p | 3,976.50p | 4,050.00p | 1337 |
24/03/2010 | 3,975.00p | 4,125.00p | 3,958.50p | 4,050.00p | 1374 |
23/03/2010 | 3,750.00p | 4,080.00p | 3,735.00p | 3,975.00p | 5208 |
22/03/2010 | 3,600.00p | 3,615.00p | 3,525.00p | 3,600.00p | 425 |
19/03/2010 | 3,600.00p | 3,630.00p | 3,525.75p | 3,600.00p | 50 |
18/03/2010 | 3,750.00p | 3,750.00p | 3,450.00p | 3,600.00p | 1784 |
17/03/2010 | 3,675.00p | 3,750.00p | 3,639.90p | 3,750.00p | 655 |
16/03/2010 | 3,600.00p | 3,675.00p | 3,600.00p | 3,675.00p | 439 |
15/03/2010 | 3,525.00p | 3,600.00p | 3,525.00p | 3,600.00p | 161 |
12/03/2010 | 3,675.00p | 3,675.00p | 3,449.70p | 3,525.00p | 1186 |
11/03/2010 | 3,750.00p | 3,750.00p | 3,600.00p | 3,675.00p | 424 |
10/03/2010 | 3,825.00p | 3,825.00p | 3,675.00p | 3,750.00p | 433 |
09/03/2010 | 3,825.00p | 3,825.00p | 3,751.50p | 3,825.00p | 73 |
08/03/2010 | 3,975.00p | 3,975.00p | 3,750.00p | 3,825.00p | 813 |
05/03/2010 | 3,975.00p | 3,975.00p | 3,825.00p | 3,975.00p | 234 |
04/03/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,975.00p | 289 |
03/03/2010 | 4,050.00p | 4,050.00p | 3,900.00p | 3,975.00p | 200 |
02/03/2010 | 4,050.00p | 4,080.00p | 3,960.00p | 4,050.00p | 691 |
01/03/2010 | 4,125.00p | 4,125.00p | 3,975.00p | 4,050.00p | 491 |
26/02/2010 | 4,125.00p | 4,125.00p | 4,107.00p | 4,125.00p | 139 |
25/02/2010 | 4,125.00p | 4,125.00p | 4,050.00p | 4,125.00p | 89 |
24/02/2010 | 4,200.00p | 4,200.00p | 4,125.00p | 4,125.00p | 479 |
23/02/2010 | 4,200.00p | 4,200.00p | 4,125.00p | 4,200.00p | 643 |
22/02/2010 | 4,050.00p | 4,275.00p | 4,032.00p | 4,200.00p | 2625 |
19/02/2010 | 3,825.00p | 4,275.00p | 3,787.50p | 4,050.00p | 2779 |
18/02/2010 | 3,825.00p | 3,825.00p | 3,780.00p | 3,825.00p | 383 |
17/02/2010 | 3,825.00p | 3,825.00p | 3,750.00p | 3,825.00p | 1104 |
16/02/2010 | 3,750.00p | 3,825.00p | 3,750.00p | 3,825.00p | 1011 |
15/02/2010 | 3,750.00p | 3,825.00p | 3,735.00p | 3,750.00p | 581 |
12/02/2010 | 3,750.00p | 3,810.00p | 3,647.40p | 3,750.00p | 665 |
11/02/2010 | 3,600.00p | 3,825.00p | 3,600.00p | 3,750.00p | 1814 |
10/02/2010 | 3,675.00p | 3,675.00p | 3,556.50p | 3,600.00p | 474 |
09/02/2010 | 3,600.00p | 3,698.40p | 3,600.00p | 3,675.00p | 187 |
08/02/2010 | 3,600.00p | 3,698.40p | 3,513.00p | 3,600.00p | 416 |
05/02/2010 | 3,975.00p | 3,975.00p | 3,600.00p | 3,600.00p | 1327 |
04/02/2010 | 3,900.00p | 4,200.00p | 3,675.00p | 3,975.00p | 3209 |
03/02/2010 | 3,225.00p | 3,375.00p | 3,225.00p | 3,300.00p | 654 |
02/02/2010 | 3,225.00p | 3,225.00p | 3,172.50p | 3,225.00p | 68 |
01/02/2010 | 3,225.00p | 3,262.50p | 3,225.00p | 3,225.00p | 2 |
29/01/2010 | 3,225.00p | 3,262.50p | 3,157.50p | 3,225.00p | 89 |
28/01/2010 | 3,150.00p | 3,225.00p | 3,150.00p | 3,225.00p | 224 |
27/01/2010 | 3,150.00p | 3,225.00p | 3,150.00p | 3,150.00p | 273 |
26/01/2010 | 3,150.00p | 3,277.50p | 3,150.00p | 3,150.00p | 113 |
25/01/2010 | 3,225.00p | 3,225.00p | 3,095.10p | 3,150.00p | 203 |
22/01/2010 | 3,450.00p | 3,450.00p | 3,172.50p | 3,225.00p | 794 |
21/01/2010 | 3,600.00p | 3,600.00p | 3,450.00p | 3,450.00p | 121 |
20/01/2010 | 3,600.00p | 3,675.00p | 3,525.00p | 3,600.00p | 486 |
19/01/2010 | 3,750.00p | 3,750.00p | 3,540.00p | 3,600.00p | 557 |
18/01/2010 | 3,750.00p | 3,780.00p | 3,675.00p | 3,750.00p | 753 |
15/01/2010 | 3,750.00p | 3,795.00p | 3,715.50p | 3,750.00p | 60 |
14/01/2010 | 3,750.00p | 3,823.50p | 3,712.50p | 3,750.00p | 180 |
13/01/2010 | 3,825.00p | 3,825.00p | 3,675.00p | 3,750.00p | 1257 |
12/01/2010 | 4,125.00p | 4,200.00p | 3,712.50p | 3,825.00p | 1748 |
11/01/2010 | 4,050.00p | 4,200.00p | 3,976.50p | 4,125.00p | 1606 |
08/01/2010 | 3,600.00p | 4,125.00p | 3,600.00p | 4,050.00p | 3425 |
07/01/2010 | 3,825.00p | 3,900.00p | 3,555.00p | 3,600.00p | 1584 |
06/01/2010 | 3,375.00p | 3,825.00p | 3,375.00p | 3,750.00p | 1783 |
05/01/2010 | 3,375.00p | 3,450.00p | 3,337.50p | 3,375.00p | 184 |
04/01/2010 | 3,300.00p | 3,375.00p | 3,300.00p | 3,375.00p | 227 |
31/12/2009 | 3,300.00p | 3,300.00p | 3,300.00p | 3,300.00p | 0 |
30/12/2009 | 3,150.00p | 3,300.00p | 3,150.00p | 3,300.00p | 270 |
29/12/2009 | 3,075.00p | 3,175.00p | 3,075.00p | 3,150.00p | 478 |
24/12/2009 | 3,075.00p | 3,150.00p | 3,075.00p | 3,075.00p | 158 |
23/12/2009 | 3,075.00p | 3,150.00p | 3,075.00p | 3,150.00p | 17 |
22/12/2009 | 3,000.00p | 3,120.00p | 2,955.00p | 3,075.00p | 531 |
21/12/2009 | 3,150.00p | 3,150.00p | 2,925.00p | 3,000.00p | 171 |
18/12/2009 | 3,150.00p | 3,180.00p | 3,075.00p | 3,150.00p | 620 |
17/12/2009 | 3,150.00p | 3,195.00p | 3,075.00p | 3,150.00p | 204 |
16/12/2009 | 3,225.00p | 3,298.50p | 3,150.00p | 3,150.00p | 338 |
15/12/2009 | 3,300.00p | 3,360.00p | 3,090.00p | 3,225.00p | 1052 |
14/12/2009 | 3,150.00p | 3,375.00p | 3,150.00p | 3,300.00p | 936 |
11/12/2009 | 3,150.00p | 3,225.00p | 3,085.50p | 3,150.00p | 471 |
10/12/2009 | 2,850.00p | 3,180.00p | 2,850.00p | 3,150.00p | 836 |
09/12/2009 | 2,925.00p | 2,962.50p | 2,700.00p | 2,850.00p | 399 |
08/12/2009 | 3,225.00p | 3,225.00p | 2,962.50p | 2,962.50p | 681 |
07/12/2009 | 3,375.00p | 3,375.00p | 3,225.00p | 3,225.00p | 922 |
04/12/2009 | 3,150.00p | 3,600.00p | 3,150.00p | 3,375.00p | 1592 |
03/12/2009 | 2,812.50p | 3,300.00p | 2,812.50p | 3,150.00p | 1161 |
02/12/2009 | 2,587.50p | 2,850.00p | 2,587.50p | 2,812.50p | 1106 |
01/12/2009 | 2,587.50p | 2,625.00p | 2,550.00p | 2,587.50p | 316 |
30/11/2009 | 2,775.00p | 2,775.00p | 2,400.00p | 2,587.50p | 1952 |
27/11/2009 | 2,775.00p | 2,850.00p | 2,745.00p | 2,775.00p | 207 |
26/11/2009 | 2,775.00p | 2,775.00p | 2,775.00p | 2,775.00p | 0 |
25/11/2009 | 2,775.00p | 2,775.00p | 2,775.00p | 2,775.00p | 0 |
24/11/2009 | 2,737.50p | 2,775.00p | 2,737.50p | 2,775.00p | 204 |
23/11/2009 | 2,812.50p | 2,812.50p | 2,700.00p | 2,737.50p | 1056 |
20/11/2009 | 2,887.50p | 2,910.00p | 2,790.00p | 2,812.50p | 518 |
19/11/2009 | 2,775.00p | 2,925.00p | 2,700.00p | 2,887.50p | 767 |
18/11/2009 | 2,925.00p | 2,975.40p | 2,789.40p | 2,887.50p | 287 |
17/11/2009 | 3,075.00p | 3,075.00p | 2,850.00p | 2,925.00p | 569 |
16/11/2009 | 3,075.00p | 3,120.00p | 3,000.00p | 3,075.00p | 189 |
13/11/2009 | 3,150.00p | 3,150.00p | 3,051.00p | 3,075.00p | 442 |
12/11/2009 | 3,150.00p | 3,225.00p | 3,150.00p | 3,150.00p | 176 |
11/11/2009 | 3,150.00p | 3,150.00p | 3,051.00p | 3,150.00p | 145 |
*Close Price adjusted for both dividends and splits