Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2010 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
21/09/2010 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
20/09/2010 | 225,000.00p | 225,000.00p | 175,723.36p | 225,000.00p | 0 |
17/09/2010 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
16/09/2010 | 225,000.00p | 225,000.00p | 175,000.00p | 225,000.00p | 1 |
15/09/2010 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
14/09/2010 | 250,000.00p | 250,000.00p | 200,000.00p | 225,000.00p | 1 |
13/09/2010 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 0 |
10/09/2010 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 0 |
09/09/2010 | 237,500.00p | 250,000.00p | 225,000.00p | 250,000.00p | 3 |
08/09/2010 | 237,500.00p | 250,000.00p | 237,500.00p | 237,500.00p | 0 |
07/09/2010 | 250,000.00p | 250,000.00p | 237,500.00p | 237,500.00p | 0 |
06/09/2010 | 262,500.00p | 262,500.00p | 250,000.00p | 250,000.00p | 0 |
03/09/2010 | 275,000.00p | 275,000.00p | 225,000.00p | 262,500.00p | 1 |
02/09/2010 | 275,000.00p | 275,000.00p | 225,000.00p | 275,000.00p | 1 |
01/09/2010 | 262,500.00p | 312,500.00p | 262,146.80p | 275,000.00p | 1 |
31/08/2010 | 187,500.01p | 271,656.18p | 187,500.01p | 250,000.00p | 7 |
27/08/2010 | 162,499.99p | 200,000.00p | 162,499.99p | 187,500.01p | 4 |
26/08/2010 | 175,000.00p | 215,000.00p | 150,000.00p | 150,000.00p | 10 |
25/08/2010 | 175,000.00p | 175,000.00p | 175,000.00p | 175,000.00p | 0 |
24/08/2010 | 175,000.00p | 175,000.00p | 175,000.00p | 175,000.00p | 0 |
23/08/2010 | 175,000.00p | 175,000.00p | 175,000.00p | 175,000.00p | 0 |
20/08/2010 | 175,000.00p | 175,000.00p | 175,000.00p | 175,000.00p | 0 |
19/08/2010 | 175,000.00p | 175,000.00p | 175,000.00p | 175,000.00p | 0 |
18/08/2010 | 175,000.00p | 175,000.00p | 175,000.00p | 175,000.00p | 0 |
17/08/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 175,000.00p | 0 |
16/08/2010 | 187,500.01p | 187,500.01p | 150,000.00p | 175,000.00p | 0 |
13/08/2010 | 200,000.00p | 200,000.00p | 150,000.00p | 187,500.01p | 1 |
12/08/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
11/08/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
10/08/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
09/08/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
06/08/2010 | 200,000.00p | 200,289.22p | 200,000.00p | 200,000.00p | 0 |
05/08/2010 | 200,000.00p | 200,000.00p | 150,000.00p | 200,000.00p | 0 |
04/08/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
03/08/2010 | 200,000.00p | 200,000.00p | 150,000.00p | 200,000.00p | 1 |
02/08/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
30/07/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
29/07/2010 | 200,000.00p | 212,500.00p | 175,000.00p | 200,000.00p | 2 |
28/07/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
27/07/2010 | 200,000.00p | 212,500.00p | 175,000.00p | 200,000.00p | 2 |
26/07/2010 | 200,000.00p | 210,000.00p | 200,000.00p | 200,000.00p | 0 |
23/07/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
22/07/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
21/07/2010 | 200,000.00p | 212,500.00p | 200,000.00p | 200,000.00p | 1 |
20/07/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
19/07/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 187,500.01p | 2 |
16/07/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 0 |
15/07/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 187,500.01p | 0 |
14/07/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 175,000.00p | 0 |
13/07/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 175,000.00p | 1 |
12/07/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 187,500.01p | 0 |
09/07/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 200,000.00p | 0 |
08/07/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 0 |
07/07/2010 | 187,500.01p | 200,000.00p | 127,750.00p | 187,500.01p | 1 |
06/07/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 175,000.00p | 0 |
05/07/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 200,000.00p | 0 |
02/07/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 0 |
01/07/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 0 |
30/06/2010 | 187,500.01p | 211,500.00p | 175,000.00p | 187,500.01p | 2 |
29/06/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 187,500.01p | 0 |
28/06/2010 | 200,000.00p | 200,000.00p | 125,000.00p | 187,500.01p | 1 |
25/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
24/06/2010 | 200,000.00p | 200,000.00p | 175,000.00p | 200,000.00p | 0 |
23/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
22/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
21/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
18/06/2010 | 200,000.00p | 200,308.23p | 200,000.00p | 200,000.00p | 0 |
17/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
16/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
15/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
14/06/2010 | 200,000.00p | 200,000.00p | 178,125.00p | 200,000.00p | 2 |
11/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
10/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
09/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
08/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
07/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
04/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
03/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
02/06/2010 | 212,500.00p | 212,500.00p | 175,000.00p | 212,500.00p | 3 |
01/06/2010 | 200,000.00p | 225,000.00p | 186,909.47p | 225,000.00p | 0 |
28/05/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
27/05/2010 | 187,500.01p | 200,000.00p | 175,000.00p | 187,500.01p | 0 |
26/05/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 2 |
25/05/2010 | 187,500.01p | 187,500.01p | 125,000.00p | 187,500.01p | 1 |
24/05/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 175,000.00p | 0 |
21/05/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 200,000.00p | 0 |
20/05/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 187,500.01p | 0 |
19/05/2010 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 0 |
18/05/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 187,500.01p | 0 |
17/05/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 200,000.00p | 0 |
14/05/2010 | 187,500.01p | 187,500.01p | 149,550.20p | 187,500.01p | 0 |
13/05/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 0 |
12/05/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 2 |
11/05/2010 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 0 |
10/05/2010 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 0 |
07/05/2010 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 0 |
06/05/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 187,500.01p | 0 |
05/05/2010 | 212,500.00p | 212,500.00p | 175,000.00p | 175,000.00p | 0 |
04/05/2010 | 212,500.00p | 212,500.00p | 175,000.00p | 212,500.00p | 1 |
30/04/2010 | 200,000.00p | 225,000.00p | 200,000.00p | 212,500.00p | 0 |
29/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 212,500.00p | 0 |
28/04/2010 | 212,500.00p | 225,000.00p | 175,000.00p | 212,500.00p | 2 |
27/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 212,500.00p | 4 |
26/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 212,500.00p | 0 |
23/04/2010 | 212,500.00p | 225,000.00p | 212,500.00p | 212,500.00p | 0 |
22/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 200,000.00p | 0 |
21/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 212,500.00p | 0 |
20/04/2010 | 212,500.00p | 212,500.00p | 175,000.00p | 212,500.00p | 0 |
19/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 212,500.00p | 0 |
16/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 212,500.00p | 0 |
15/04/2010 | 212,500.00p | 232,718.46p | 175,000.00p | 212,500.00p | 9 |
14/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 212,500.00p | 0 |
13/04/2010 | 212,500.00p | 225,000.00p | 212,500.00p | 225,000.00p | 0 |
12/04/2010 | 212,500.00p | 220,000.00p | 200,000.00p | 200,000.00p | 0 |
09/04/2010 | 225,000.00p | 225,000.00p | 175,000.00p | 200,000.00p | 2 |
08/04/2010 | 237,500.00p | 250,000.00p | 200,000.00p | 250,000.00p | 0 |
07/04/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 237,500.00p | 0 |
06/04/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 225,000.00p | 0 |
01/04/2010 | 237,500.00p | 250,000.00p | 237,500.00p | 237,500.00p | 0 |
31/03/2010 | 237,500.00p | 237,500.00p | 200,000.00p | 237,500.00p | 1 |
30/03/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 237,500.00p | 3 |
29/03/2010 | 237,500.00p | 250,000.00p | 200,000.00p | 237,500.00p | 0 |
26/03/2010 | 237,500.00p | 250,000.00p | 237,500.00p | 237,500.00p | 0 |
25/03/2010 | 237,500.00p | 250,000.00p | 199,750.00p | 237,500.00p | 0 |
24/03/2010 | 237,500.00p | 250,000.00p | 237,500.00p | 237,500.00p | 0 |
23/03/2010 | 250,000.00p | 250,000.00p | 230,000.00p | 237,500.00p | 1 |
22/03/2010 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 0 |
19/03/2010 | 262,500.00p | 262,500.00p | 225,000.00p | 250,000.00p | 0 |
18/03/2010 | 262,500.00p | 262,500.00p | 224,777.27p | 262,500.00p | 0 |
17/03/2010 | 262,500.00p | 275,000.00p | 262,500.00p | 262,500.00p | 0 |
16/03/2010 | 262,500.00p | 275,000.00p | 262,500.00p | 275,000.00p | 0 |
15/03/2010 | 262,500.00p | 262,500.00p | 224,772.68p | 250,000.00p | 1 |
12/03/2010 | 262,500.00p | 275,000.00p | 225,000.00p | 262,500.00p | 0 |
11/03/2010 | 212,500.00p | 275,000.00p | 212,500.00p | 262,500.00p | 5 |
10/03/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 200,000.00p | 0 |
09/03/2010 | 237,500.00p | 237,500.00p | 200,000.00p | 212,500.00p | 1 |
08/03/2010 | 237,500.00p | 250,000.00p | 237,500.00p | 237,500.00p | 0 |
05/03/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 237,500.00p | 0 |
04/03/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 225,000.00p | 0 |
03/03/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 225,000.00p | 0 |
02/03/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 225,000.00p | 0 |
01/03/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 225,000.00p | 0 |
26/02/2010 | 237,500.00p | 250,000.00p | 237,500.00p | 237,500.00p | 0 |
25/02/2010 | 225,000.00p | 250,000.00p | 225,000.00p | 237,500.00p | 0 |
24/02/2010 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
23/02/2010 | 225,000.00p | 225,000.00p | 175,000.00p | 225,000.00p | 0 |
22/02/2010 | 225,000.00p | 225,000.00p | 176,000.00p | 225,000.00p | 0 |
19/02/2010 | 225,000.00p | 225,043.85p | 225,000.00p | 225,000.00p | 0 |
18/02/2010 | 225,000.00p | 235,000.00p | 175,960.50p | 225,000.00p | 0 |
17/02/2010 | 225,000.00p | 225,000.00p | 212,500.00p | 225,000.00p | 0 |
16/02/2010 | 300,000.00p | 318,750.00p | 251,000.00p | 300,000.00p | 0 |
15/02/2010 | 300,000.00p | 300,000.00p | 251,000.00p | 300,000.00p | 0 |
12/02/2010 | 300,000.00p | 300,000.00p | 300,000.00p | 300,000.00p | 0 |
11/02/2010 | 300,000.00p | 300,000.00p | 250,947.58p | 300,000.00p | 0 |
10/02/2010 | 300,000.00p | 300,000.00p | 251,000.00p | 300,000.00p | 0 |
09/02/2010 | 350,000.00p | 350,000.00p | 300,000.00p | 324,999.98p | 1 |
08/02/2010 | 350,000.00p | 350,000.00p | 301,000.00p | 350,000.00p | 0 |
05/02/2010 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
04/02/2010 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
03/02/2010 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
02/02/2010 | 350,000.00p | 350,000.00p | 300,985.55p | 350,000.00p | 0 |
01/02/2010 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
29/01/2010 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
28/01/2010 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
27/01/2010 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
26/01/2010 | 337,500.02p | 350,000.00p | 337,500.02p | 350,000.00p | 0 |
25/01/2010 | 412,500.00p | 412,500.00p | 324,999.98p | 362,500.00p | 4 |
22/01/2010 | 412,500.00p | 425,000.00p | 412,500.00p | 412,500.00p | 0 |
21/01/2010 | 437,500.00p | 437,500.00p | 400,000.00p | 412,500.00p | 0 |
20/01/2010 | 437,500.00p | 437,500.00p | 425,000.00p | 437,500.00p | 0 |
19/01/2010 | 437,500.00p | 437,500.00p | 425,000.00p | 437,500.00p | 0 |
18/01/2010 | 437,500.00p | 450,000.00p | 400,750.02p | 450,000.00p | 0 |
15/01/2010 | 437,500.00p | 437,500.00p | 425,000.00p | 437,500.00p | 0 |
14/01/2010 | 450,000.00p | 450,000.00p | 400,000.00p | 450,000.00p | 0 |
13/01/2010 | 450,000.00p | 450,000.00p | 450,000.00p | 450,000.00p | 0 |
12/01/2010 | 450,000.00p | 450,000.00p | 450,000.00p | 450,000.00p | 0 |
11/01/2010 | 450,000.00p | 450,000.00p | 450,000.00p | 450,000.00p | 0 |
08/01/2010 | 437,500.00p | 458,750.00p | 437,500.00p | 450,000.00p | 1 |
07/01/2010 | 437,500.00p | 437,500.00p | 425,000.00p | 437,500.00p | 0 |
06/01/2010 | 400,000.00p | 450,000.00p | 400,000.00p | 437,500.00p | 11 |
05/01/2010 | 400,000.00p | 450,000.00p | 400,000.00p | 400,000.00p | 1 |
04/01/2010 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 3 |
31/12/2009 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 0 |
30/12/2009 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 0 |
29/12/2009 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 0 |
24/12/2009 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 0 |
23/12/2009 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 0 |
22/12/2009 | 462,500.00p | 462,500.00p | 400,000.00p | 400,000.00p | 0 |
21/12/2009 | 462,500.00p | 475,000.00p | 425,000.00p | 475,000.00p | 0 |
18/12/2009 | 462,500.00p | 475,000.00p | 462,500.00p | 462,500.00p | 0 |
17/12/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 462,500.00p | 0 |
16/12/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 462,500.00p | 0 |
15/12/2009 | 462,500.00p | 462,500.00p | 400,000.00p | 450,000.00p | 1 |
14/12/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 450,000.00p | 2 |
11/12/2009 | 462,500.00p | 475,000.00p | 425,000.00p | 462,500.00p | 0 |
10/12/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 450,000.00p | 0 |
09/12/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 462,500.00p | 0 |
08/12/2009 | 462,500.00p | 462,500.00p | 450,000.00p | 462,500.00p | 0 |
07/12/2009 | 450,000.00p | 475,000.00p | 0.00p | 450,000.00p | 0 |
*Close Price adjusted for both dividends and splits