Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2012 | 2,125.00p | 2,235.00p | 2,125.00p | 2,200.00p | 4259 |
11/07/2012 | 2,175.00p | 2,175.00p | 2,116.67p | 2,125.00p | 2454 |
10/07/2012 | 1,850.00p | 2,250.00p | 1,850.00p | 2,175.00p | 12553 |
09/07/2012 | 1,850.00p | 1,864.00p | 1,850.00p | 1,850.00p | 1251 |
06/07/2012 | 1,850.00p | 1,864.00p | 1,850.00p | 1,850.00p | 40 |
05/07/2012 | 1,850.00p | 1,900.00p | 1,830.00p | 1,850.00p | 280 |
04/07/2012 | 1,825.00p | 1,850.00p | 1,825.00p | 1,825.00p | 265 |
03/07/2012 | 1,825.00p | 1,850.00p | 1,815.00p | 1,825.00p | 222 |
02/07/2012 | 1,825.00p | 1,825.00p | 1,804.00p | 1,825.00p | 250 |
29/06/2012 | 1,825.00p | 1,875.00p | 1,825.00p | 1,825.00p | 834 |
28/06/2012 | 1,825.00p | 1,849.16p | 1,825.00p | 1,825.00p | 6 |
27/06/2012 | 1,775.00p | 1,850.00p | 1,775.00p | 1,825.00p | 300 |
26/06/2012 | 1,750.00p | 1,840.00p | 1,750.00p | 1,775.00p | 218 |
25/06/2012 | 1,750.00p | 1,800.00p | 1,730.00p | 1,750.00p | 454 |
22/06/2012 | 1,750.00p | 1,750.00p | 1,575.00p | 1,750.00p | 0 |
21/06/2012 | 1,575.00p | 1,750.00p | 1,575.00p | 1,750.00p | 1337 |
20/06/2012 | 1,500.00p | 1,510.00p | 1,455.00p | 1,500.00p | 268 |
19/06/2012 | 1,500.00p | 1,520.00p | 1,450.00p | 1,500.00p | 0 |
18/06/2012 | 1,500.00p | 1,520.00p | 1,450.00p | 1,500.00p | 378 |
15/06/2012 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 22939 |
14/06/2012 | 1,500.00p | 1,520.00p | 1,500.00p | 1,500.00p | 444 |
13/06/2012 | 1,500.00p | 1,500.00p | 1,474.00p | 1,500.00p | 9 |
12/06/2012 | 1,500.00p | 1,500.00p | 1,474.00p | 1,500.00p | 2 |
11/06/2012 | 1,475.00p | 1,520.00p | 1,475.00p | 1,500.00p | 1 |
08/06/2012 | 1,500.00p | 1,500.00p | 1,464.00p | 1,475.00p | 840 |
07/06/2012 | 1,500.00p | 1,500.00p | 1,464.00p | 1,500.00p | 18 |
06/06/2012 | 1,525.00p | 1,550.00p | 1,450.00p | 1,500.00p | 695 |
01/06/2012 | 1,525.00p | 1,550.00p | 1,200.00p | 1,525.00p | 1875 |
31/05/2012 | 1,525.00p | 1,550.00p | 1,520.00p | 1,525.00p | 746 |
30/05/2012 | 1,525.00p | 1,525.00p | 1,510.00p | 1,525.00p | 24 |
29/05/2012 | 1,525.00p | 1,525.00p | 1,510.00p | 1,525.00p | 584 |
28/05/2012 | 1,525.00p | 1,535.00p | 1,520.00p | 1,525.00p | 143 |
25/05/2012 | 1,525.00p | 1,525.00p | 1,520.00p | 1,525.00p | 14 |
24/05/2012 | 1,525.00p | 1,570.00p | 1,520.00p | 1,525.00p | 0 |
23/05/2012 | 1,550.00p | 1,570.00p | 1,520.00p | 1,525.00p | 219 |
22/05/2012 | 1,575.00p | 1,600.00p | 1,525.00p | 1,550.00p | 3612 |
21/05/2012 | 1,550.00p | 1,600.00p | 1,520.00p | 1,575.00p | 330 |
18/05/2012 | 1,450.00p | 1,600.00p | 1,450.00p | 1,550.00p | 1238 |
17/05/2012 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 25 |
16/05/2012 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 505 |
15/05/2012 | 1,425.00p | 1,429.50p | 1,400.00p | 1,425.00p | 263 |
14/05/2012 | 1,425.00p | 1,425.00p | 1,401.00p | 1,425.00p | 3 |
11/05/2012 | 1,425.00p | 1,440.00p | 1,403.00p | 1,425.00p | 0 |
10/05/2012 | 1,425.00p | 1,440.00p | 1,403.00p | 1,425.00p | 1500 |
09/05/2012 | 1,450.00p | 1,450.00p | 1,425.00p | 1,425.00p | 100 |
08/05/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 55 |
04/05/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 189 |
03/05/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 5 |
02/05/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 136 |
01/05/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 2 |
30/04/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 11 |
27/04/2012 | 1,450.00p | 1,480.00p | 1,403.00p | 1,450.00p | 270 |
26/04/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 0 |
25/04/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 0 |
24/04/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 150 |
23/04/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 2 |
20/04/2012 | 1,450.00p | 1,450.00p | 1,403.00p | 1,450.00p | 19 |
19/04/2012 | 1,450.00p | 1,480.00p | 1,402.00p | 1,450.00p | 255 |
18/04/2012 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 15 |
17/04/2012 | 1,450.00p | 1,479.00p | 1,402.00p | 1,450.00p | 129 |
16/04/2012 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 39 |
13/04/2012 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 0 |
12/04/2012 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 102 |
11/04/2012 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 67 |
10/04/2012 | 1,450.00p | 1,450.00p | 1,401.88p | 1,450.00p | 6 |
05/04/2012 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 327 |
04/04/2012 | 1,475.00p | 1,475.00p | 1,402.00p | 1,450.00p | 425 |
03/04/2012 | 1,475.00p | 1,518.60p | 1,400.00p | 1,475.00p | 60 |
02/04/2012 | 1,475.00p | 1,475.00p | 1,401.60p | 1,475.00p | 266 |
30/03/2012 | 1,500.00p | 1,535.00p | 1,465.00p | 1,475.00p | 196 |
29/03/2012 | 1,500.00p | 1,500.00p | 1,450.00p | 1,500.00p | 9 |
28/03/2012 | 1,475.00p | 1,500.00p | 1,465.00p | 1,500.00p | 6 |
27/03/2012 | 1,475.00p | 1,475.00p | 1,450.60p | 1,475.00p | 15 |
26/03/2012 | 1,475.00p | 1,490.00p | 1,475.00p | 1,475.00p | 110 |
23/03/2012 | 1,500.00p | 1,545.00p | 1,450.00p | 1,475.00p | 1375 |
22/03/2012 | 1,500.00p | 1,545.00p | 1,500.00p | 1,500.00p | 250 |
21/03/2012 | 1,500.00p | 1,550.00p | 1,451.00p | 1,500.00p | 755 |
20/03/2012 | 1,500.00p | 1,500.00p | 1,450.00p | 1,500.00p | 254 |
19/03/2012 | 1,500.00p | 1,540.00p | 1,450.00p | 1,500.00p | 156 |
16/03/2012 | 1,500.00p | 1,500.00p | 1,492.00p | 1,500.00p | 16 |
15/03/2012 | 1,500.00p | 1,525.00p | 1,492.00p | 1,500.00p | 169 |
14/03/2012 | 1,500.00p | 1,522.00p | 1,492.00p | 1,500.00p | 506 |
13/03/2012 | 1,500.00p | 1,522.60p | 1,490.00p | 1,500.00p | 81 |
12/03/2012 | 1,500.00p | 1,530.00p | 1,450.00p | 1,500.00p | 1554 |
09/03/2012 | 1,500.00p | 1,525.00p | 1,450.00p | 1,500.00p | 0 |
08/03/2012 | 1,525.00p | 1,525.00p | 1,450.00p | 1,500.00p | 888 |
07/03/2012 | 1,525.00p | 1,525.00p | 1,500.00p | 1,525.00p | 0 |
06/03/2012 | 1,525.00p | 1,525.00p | 1,500.00p | 1,525.00p | 4 |
05/03/2012 | 1,525.00p | 1,525.00p | 1,500.00p | 1,525.00p | 132 |
02/03/2012 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 5 |
01/03/2012 | 1,525.00p | 1,525.00p | 1,515.00p | 1,525.00p | 264 |
29/02/2012 | 1,550.00p | 1,550.00p | 1,525.00p | 1,525.00p | 375 |
28/02/2012 | 1,550.00p | 1,600.00p | 1,500.00p | 1,550.00p | 0 |
27/02/2012 | 1,550.00p | 1,600.00p | 1,500.00p | 1,550.00p | 63 |
24/02/2012 | 1,550.00p | 1,550.00p | 1,510.00p | 1,550.00p | 25 |
23/02/2012 | 1,550.00p | 1,550.00p | 1,500.00p | 1,550.00p | 283 |
22/02/2012 | 1,550.00p | 1,550.00p | 1,500.00p | 1,550.00p | 877 |
21/02/2012 | 1,550.00p | 1,550.00p | 1,520.00p | 1,550.00p | 231 |
20/02/2012 | 1,550.00p | 1,600.00p | 1,530.00p | 1,550.00p | 38 |
17/02/2012 | 1,550.00p | 1,586.00p | 1,530.00p | 1,550.00p | 183 |
16/02/2012 | 1,550.00p | 1,550.00p | 1,530.00p | 1,550.00p | 87 |
15/02/2012 | 1,525.00p | 1,586.00p | 1,525.00p | 1,550.00p | 2410 |
14/02/2012 | 1,525.00p | 1,547.60p | 1,520.00p | 1,525.00p | 0 |
13/02/2012 | 1,525.00p | 1,547.60p | 1,520.00p | 1,525.00p | 259 |
10/02/2012 | 1,525.00p | 1,525.00p | 1,520.00p | 1,525.00p | 149 |
09/02/2012 | 1,525.00p | 1,525.00p | 1,520.00p | 1,525.00p | 6 |
08/02/2012 | 1,525.00p | 1,525.00p | 1,520.00p | 1,525.00p | 6 |
07/02/2012 | 1,550.00p | 1,550.00p | 1,520.00p | 1,525.00p | 47 |
06/02/2012 | 1,550.00p | 1,599.00p | 1,533.00p | 1,550.00p | 174 |
03/02/2012 | 1,450.00p | 1,600.00p | 1,450.00p | 1,550.00p | 2900 |
02/02/2012 | 1,450.00p | 1,450.00p | 1,430.00p | 1,450.00p | 22 |
01/02/2012 | 1,450.00p | 1,450.00p | 1,430.00p | 1,450.00p | 1 |
31/01/2012 | 1,450.00p | 1,450.00p | 1,430.00p | 1,450.00p | 17 |
30/01/2012 | 1,450.00p | 1,500.00p | 1,430.00p | 1,450.00p | 5095 |
27/01/2012 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 1125 |
26/01/2012 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 500 |
25/01/2012 | 1,450.00p | 1,500.00p | 1,430.00p | 1,450.00p | 873 |
24/01/2012 | 1,450.00p | 1,550.00p | 1,250.00p | 1,450.00p | 33291 |
23/01/2012 | 1,425.00p | 1,500.00p | 1,425.00p | 1,450.00p | 932 |
20/01/2012 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 1950 |
19/01/2012 | 1,425.00p | 1,435.00p | 1,425.00p | 1,425.00p | 10 |
18/01/2012 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 700 |
17/01/2012 | 1,425.00p | 1,475.00p | 1,416.60p | 1,425.00p | 0 |
16/01/2012 | 1,475.00p | 1,475.00p | 1,416.60p | 1,425.00p | 3528 |
13/01/2012 | 1,500.00p | 1,530.00p | 1,460.00p | 1,475.00p | 422 |
12/01/2012 | 1,500.00p | 1,530.00p | 1,460.00p | 1,500.00p | 203 |
11/01/2012 | 1,500.00p | 1,500.00p | 1,460.00p | 1,500.00p | 600 |
10/01/2012 | 1,500.00p | 1,540.00p | 1,450.00p | 1,500.00p | 0 |
09/01/2012 | 1,500.00p | 1,540.00p | 1,450.00p | 1,500.00p | 1632 |
06/01/2012 | 1,500.00p | 1,500.00p | 1,451.00p | 1,500.00p | 10 |
05/01/2012 | 1,500.00p | 1,500.00p | 1,451.00p | 1,500.00p | 0 |
04/01/2012 | 1,500.00p | 1,500.00p | 1,451.00p | 1,500.00p | 2 |
03/01/2012 | 1,525.00p | 1,549.50p | 1,500.00p | 1,500.00p | 363 |
30/12/2011 | 1,525.00p | 1,549.60p | 1,525.00p | 1,525.00p | 0 |
29/12/2011 | 1,525.00p | 1,549.60p | 1,525.00p | 1,525.00p | 50 |
28/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 471 |
23/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 0 |
22/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 160 |
21/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 1236 |
20/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 198 |
19/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 427 |
16/12/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 4 |
15/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 750 |
14/12/2011 | 1,525.00p | 1,600.00p | 1,500.00p | 1,525.00p | 1772 |
13/12/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 0 |
12/12/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 0 |
09/12/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 0 |
08/12/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 250 |
07/12/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 200 |
06/12/2011 | 1,525.00p | 1,530.00p | 1,500.00p | 1,525.00p | 2044 |
05/12/2011 | 1,525.00p | 1,537.60p | 1,500.00p | 1,525.00p | 222 |
02/12/2011 | 1,525.00p | 1,540.00p | 1,500.60p | 1,525.00p | 1504 |
01/12/2011 | 1,495.00p | 1,525.00p | 1,495.00p | 1,525.00p | 5 |
30/11/2011 | 1,525.00p | 1,540.00p | 1,500.00p | 1,525.00p | 1501 |
29/11/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 0 |
28/11/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 2 |
25/11/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 20 |
24/11/2011 | 1,525.00p | 1,525.00p | 1,500.00p | 1,525.00p | 4 |
23/11/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 0 |
22/11/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 10 |
21/11/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 2 |
18/11/2011 | 1,525.00p | 1,549.60p | 1,525.00p | 1,525.00p | 71 |
17/11/2011 | 1,525.00p | 1,525.00p | 1,500.00p | 1,525.00p | 513 |
16/11/2011 | 1,525.00p | 1,525.00p | 1,505.00p | 1,525.00p | 0 |
15/11/2011 | 1,525.00p | 1,525.00p | 1,505.00p | 1,525.00p | 5 |
14/11/2011 | 1,525.00p | 1,525.00p | 1,512.60p | 1,525.00p | 114 |
11/11/2011 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 10500 |
10/11/2011 | 1,525.00p | 1,525.00p | 1,512.60p | 1,525.00p | 1 |
09/11/2011 | 1,525.00p | 1,525.00p | 1,512.60p | 1,525.00p | 0 |
08/11/2011 | 1,525.00p | 1,525.00p | 1,512.60p | 1,525.00p | 10 |
07/11/2011 | 1,525.00p | 1,545.00p | 1,525.00p | 1,525.00p | 29157 |
04/11/2011 | 1,525.00p | 1,525.00p | 1,512.60p | 1,525.00p | 0 |
03/11/2011 | 1,525.00p | 1,525.00p | 1,512.60p | 1,525.00p | 27 |
02/11/2011 | 1,525.00p | 1,540.00p | 1,512.60p | 1,525.00p | 132 |
01/11/2011 | 1,525.00p | 1,525.00p | 1,512.60p | 1,525.00p | 12 |
31/10/2011 | 1,525.00p | 1,525.00p | 1,500.00p | 1,525.00p | 14 |
28/10/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 929 |
27/10/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 149 |
26/10/2011 | 1,525.00p | 1,525.00p | 1,510.00p | 1,525.00p | 43 |
25/10/2011 | 1,525.00p | 1,550.00p | 1,500.00p | 1,525.00p | 0 |
24/10/2011 | 1,525.00p | 1,550.00p | 1,500.00p | 1,525.00p | 1586 |
21/10/2011 | 1,525.00p | 1,525.00p | 1,500.20p | 1,525.00p | 4 |
20/10/2011 | 1,525.00p | 1,525.00p | 1,500.60p | 1,525.00p | 8 |
19/10/2011 | 1,525.00p | 1,525.00p | 1,500.80p | 1,525.00p | 1 |
18/10/2011 | 1,525.00p | 1,537.60p | 1,500.60p | 1,525.00p | 0 |
17/10/2011 | 1,525.00p | 1,537.60p | 1,500.60p | 1,525.00p | 129 |
14/10/2011 | 1,525.00p | 1,537.60p | 1,500.00p | 1,525.00p | 291 |
13/10/2011 | 1,525.00p | 1,575.00p | 1,503.82p | 1,525.00p | 0 |
12/10/2011 | 1,525.00p | 1,575.00p | 1,503.82p | 1,525.00p | 0 |
11/10/2011 | 1,575.00p | 1,575.00p | 1,503.82p | 1,525.00p | 1150 |
10/10/2011 | 1,575.00p | 1,575.00p | 1,515.00p | 1,575.00p | 18 |
07/10/2011 | 1,575.00p | 1,625.00p | 1,575.00p | 1,575.00p | 0 |
06/10/2011 | 1,575.00p | 1,625.00p | 1,575.00p | 1,575.00p | 0 |
05/10/2011 | 1,625.00p | 1,625.00p | 1,575.00p | 1,575.00p | 0 |
04/10/2011 | 1,625.00p | 1,625.00p | 1,600.00p | 1,625.00p | 1250 |
03/10/2011 | 1,625.00p | 1,650.00p | 1,560.00p | 1,625.00p | 0 |
30/09/2011 | 1,625.00p | 1,650.00p | 1,560.00p | 1,625.00p | 470 |
29/09/2011 | 1,750.00p | 1,750.00p | 1,600.00p | 1,625.00p | 6675 |
28/09/2011 | 1,750.00p | 1,760.00p | 1,715.00p | 1,750.00p | 77 |
27/09/2011 | 1,750.00p | 1,775.00p | 1,750.00p | 1,750.00p | 500 |
*Close Price adjusted for both dividends and splits