Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/12/2009 | 585.00p | 598.00p | 450.00p | 550.00p | 5746 |
03/12/2009 | 550.00p | 609.00p | 536.00p | 585.00p | 9407 |
02/12/2009 | 600.00p | 649.00p | 485.00p | 550.00p | 13815 |
01/12/2009 | 635.00p | 665.00p | 521.00p | 600.00p | 28687 |
30/11/2009 | 625.00p | 750.00p | 538.00p | 635.00p | 12737 |
27/11/2009 | 650.00p | 680.00p | 550.00p | 625.00p | 5776 |
26/11/2009 | 660.00p | 660.00p | 500.00p | 650.00p | 38480 |
25/11/2009 | 675.00p | 678.00p | 550.00p | 660.00p | 21936 |
24/11/2009 | 675.00p | 689.00p | 636.00p | 675.00p | 1124 |
23/11/2009 | 700.00p | 705.00p | 623.00p | 675.00p | 4594 |
20/11/2009 | 700.00p | 730.00p | 650.00p | 700.00p | 5004 |
19/11/2009 | 685.00p | 750.00p | 642.00p | 700.00p | 10842 |
18/11/2009 | 700.00p | 700.00p | 612.00p | 685.00p | 6327 |
17/11/2009 | 700.00p | 715.00p | 660.00p | 700.00p | 2256 |
16/11/2009 | 710.00p | 750.00p | 620.00p | 700.00p | 4452 |
13/11/2009 | 700.00p | 740.00p | 620.00p | 710.00p | 14425 |
12/11/2009 | 725.00p | 725.00p | 605.00p | 700.00p | 4220 |
11/11/2009 | 735.00p | 775.00p | 650.00p | 725.00p | 4572 |
10/11/2009 | 710.00p | 735.00p | 680.00p | 735.00p | 2209 |
09/11/2009 | 700.00p | 710.00p | 700.00p | 710.00p | 14234 |
06/11/2009 | 750.00p | 716.00p | 650.00p | 700.00p | 14850 |
05/11/2009 | 715.00p | 750.00p | 675.00p | 750.00p | 15172 |
04/11/2009 | 735.00p | 750.00p | 650.00p | 715.00p | 5908 |
03/11/2009 | 700.00p | 700.00p | 608.00p | 700.00p | 1693 |
02/11/2009 | 760.00p | 735.00p | 609.00p | 710.00p | 2416 |
30/10/2009 | 700.00p | 760.00p | 673.00p | 760.00p | 8197 |
29/10/2009 | 715.00p | 715.00p | 685.00p | 700.00p | 6768 |
28/10/2009 | 765.00p | 760.00p | 600.00p | 715.00p | 13071 |
27/10/2009 | 780.00p | 780.00p | 765.00p | 765.00p | 6051 |
26/10/2009 | 815.00p | 839.00p | 727.00p | 780.00p | 5266 |
23/10/2009 | 835.00p | 880.00p | 730.00p | 815.00p | 5504 |
22/10/2009 | 775.00p | 894.00p | 720.00p | 835.00p | 15492 |
21/10/2009 | 775.00p | 800.00p | 650.00p | 775.00p | 19040 |
20/10/2009 | 785.00p | 800.00p | 775.00p | 775.00p | 18969 |
19/10/2009 | 785.00p | 840.00p | 739.00p | 785.00p | 18302 |
16/10/2009 | 775.00p | 795.00p | 739.00p | 785.00p | 2218 |
15/10/2009 | 785.00p | 800.00p | 700.00p | 775.00p | 13206 |
14/10/2009 | 775.00p | 791.00p | 760.00p | 785.00p | 4665 |
13/10/2009 | 825.00p | 830.00p | 700.00p | 775.00p | 15687 |
12/10/2009 | 900.00p | 950.00p | 750.00p | 825.00p | 68656 |
09/10/2009 | 925.00p | 950.00p | 850.00p | 950.00p | 1386 |
08/10/2009 | 925.00p | 965.00p | 840.00p | 925.00p | 3891 |
07/10/2009 | 875.00p | 950.00p | 874.00p | 925.00p | 6069 |
06/10/2009 | 840.00p | 875.00p | 820.00p | 875.00p | 18278 |
05/10/2009 | 875.00p | 875.00p | 820.00p | 820.00p | 29392 |
02/10/2009 | 865.00p | 890.00p | 850.00p | 875.00p | 13431 |
01/10/2009 | 950.00p | 950.00p | 900.00p | 900.00p | 6815 |
30/09/2009 | 950.00p | 1,060.00p | 900.00p | 975.00p | 9661 |
29/09/2009 | 800.00p | 1,000.00p | 800.00p | 925.00p | 4570 |
28/09/2009 | 825.00p | 880.00p | 800.00p | 800.00p | 5549 |
25/09/2009 | 850.00p | 880.00p | 780.00p | 825.00p | 6308 |
24/09/2009 | 900.00p | 935.00p | 849.00p | 850.00p | 2157 |
23/09/2009 | 900.00p | 1,000.00p | 870.00p | 900.00p | 6083 |
22/09/2009 | 875.00p | 1,000.00p | 850.00p | 900.00p | 4103 |
21/09/2009 | 850.00p | 1,015.00p | 875.00p | 875.00p | 5653 |
18/09/2009 | 925.00p | 1,020.00p | 785.00p | 900.00p | 15353 |
17/09/2009 | 1,025.00p | 1,130.00p | 880.00p | 925.00p | 16579 |
16/09/2009 | 1,175.00p | 1,200.00p | 975.00p | 1,000.00p | 19220 |
15/09/2009 | 1,375.00p | 1,600.00p | 1,050.00p | 1,175.00p | 48265 |
14/09/2009 | 1,125.00p | 1,275.00p | 1,000.00p | 1,125.00p | 21747 |
11/09/2009 | 1,025.00p | 1,170.00p | 985.00p | 1,100.00p | 21620 |
10/09/2009 | 975.00p | 1,100.00p | 920.00p | 1,025.00p | 12623 |
09/09/2009 | 925.00p | 975.00p | 900.00p | 975.00p | 14731 |
08/09/2009 | 1,050.00p | 1,050.00p | 925.00p | 925.00p | 17593 |
07/09/2009 | 875.00p | 1,100.00p | 900.00p | 1,050.00p | 32962 |
04/09/2009 | 825.00p | 950.00p | 800.00p | 875.00p | 18099 |
03/09/2009 | 800.00p | 898.00p | 785.00p | 825.00p | 12443 |
02/09/2009 | 825.00p | 825.00p | 775.00p | 775.00p | 4965 |
01/09/2009 | 775.00p | 895.00p | 635.00p | 825.00p | 21514 |
28/08/2009 | 725.00p | 825.00p | 650.00p | 775.00p | 16936 |
27/08/2009 | 800.00p | 825.00p | 625.00p | 700.00p | 17900 |
26/08/2009 | 800.00p | 1,000.00p | 700.00p | 800.00p | 77534 |
25/08/2009 | 600.00p | 950.00p | 580.00p | 800.00p | 72372 |
24/08/2009 | 475.00p | 700.00p | 470.00p | 600.00p | 34598 |
21/08/2009 | 419.00p | 530.00p | 350.00p | 475.00p | 18272 |
20/08/2009 | 400.00p | 430.00p | 355.00p | 400.00p | 25374 |
19/08/2009 | 425.00p | 420.00p | 350.00p | 400.00p | 21570 |
18/08/2009 | 425.00p | 425.00p | 320.00p | 425.00p | 18715 |
17/08/2009 | 425.00p | 425.00p | 400.00p | 425.00p | 15798 |
14/08/2009 | 425.00p | 425.00p | 425.00p | 425.00p | 20517 |
13/08/2009 | 400.00p | 450.00p | 375.00p | 425.00p | 41029 |
12/08/2009 | 375.00p | 425.00p | 375.00p | 400.00p | 33751 |
11/08/2009 | 350.00p | 400.00p | 350.00p | 375.00p | 20842 |
10/08/2009 | 350.00p | 425.00p | 300.00p | 350.00p | 51430 |
07/08/2009 | 325.00p | 350.00p | 325.00p | 350.00p | 19480 |
06/08/2009 | 350.00p | 350.00p | 325.00p | 325.00p | 10702 |
05/08/2009 | 350.00p | 375.00p | 325.00p | 350.00p | 13218 |
04/08/2009 | 325.00p | 400.00p | 325.00p | 350.00p | 32783 |
03/08/2009 | 350.00p | 350.00p | 300.00p | 325.00p | 14719 |
31/07/2009 | 375.00p | 375.00p | 275.00p | 350.00p | 12696 |
30/07/2009 | 350.00p | 350.00p | 275.00p | 350.00p | 14225 |
29/07/2009 | 375.00p | 375.00p | 325.00p | 350.00p | 13177 |
28/07/2009 | 375.00p | 400.00p | 275.00p | 375.00p | 26406 |
27/07/2009 | 400.00p | 400.00p | 325.00p | 350.00p | 34525 |
24/07/2009 | 325.00p | 400.00p | 300.00p | 400.00p | 89098 |
23/07/2009 | 325.00p | 325.00p | 325.00p | 325.00p | 6244 |
22/07/2009 | 300.00p | 350.00p | 300.00p | 325.00p | 29585 |
21/07/2009 | 300.00p | 300.00p | 300.00p | 300.00p | 12288 |
20/07/2009 | 300.00p | 350.00p | 300.00p | 300.00p | 23518 |
17/07/2009 | 350.00p | 350.00p | 300.00p | 300.00p | 13930 |
16/07/2009 | 350.00p | 350.00p | 300.00p | 350.00p | 26836 |
15/07/2009 | 350.00p | 350.00p | 350.00p | 350.00p | 15826 |
14/07/2009 | 375.00p | 375.00p | 300.00p | 350.00p | 23912 |
13/07/2009 | 350.00p | 425.00p | 350.00p | 375.00p | 6268 |
10/07/2009 | 350.00p | 350.00p | 350.00p | 350.00p | 7972 |
09/07/2009 | 350.00p | 400.00p | 350.00p | 350.00p | 14214 |
08/07/2009 | 350.00p | 350.00p | 300.00p | 300.00p | 18473 |
07/07/2009 | 375.00p | 400.00p | 325.00p | 350.00p | 8121 |
06/07/2009 | 375.00p | 400.00p | 350.00p | 375.00p | 7440 |
03/07/2009 | 425.00p | 425.00p | 300.00p | 375.00p | 8299 |
02/07/2009 | 400.00p | 425.00p | 400.00p | 425.00p | 10380 |
01/07/2009 | 425.00p | 500.00p | 325.00p | 400.00p | 30962 |
30/06/2009 | 450.00p | 550.00p | 425.00p | 425.00p | 40792 |
29/06/2009 | 475.00p | 575.00p | 450.00p | 450.00p | 53931 |
26/06/2009 | 425.00p | 570.00p | 430.00p | 450.00p | 85791 |
25/06/2009 | 375.00p | 475.00p | 325.00p | 425.00p | 65710 |
24/06/2009 | 325.00p | 400.00p | 325.00p | 375.00p | 32791 |
23/06/2009 | 350.00p | 350.00p | 325.00p | 325.00p | 5769 |
22/06/2009 | 350.00p | 350.00p | 350.00p | 350.00p | 10495 |
19/06/2009 | 375.00p | 375.00p | 350.00p | 350.00p | 14887 |
18/06/2009 | 375.00p | 375.00p | 375.00p | 375.00p | 13772 |
17/06/2009 | 300.00p | 400.00p | 275.00p | 375.00p | 28382 |
16/06/2009 | 350.00p | 350.00p | 250.00p | 350.00p | 7267 |
15/06/2009 | 350.00p | 375.00p | 300.00p | 350.00p | 14376 |
12/06/2009 | 400.00p | 400.00p | 350.00p | 350.00p | 17967 |
11/06/2009 | 300.00p | 425.00p | 300.00p | 350.00p | 43555 |
10/06/2009 | 300.00p | 375.00p | 300.00p | 300.00p | 7974 |
09/06/2009 | 325.00p | 325.00p | 300.00p | 300.00p | 23724 |
08/06/2009 | 325.00p | 325.00p | 300.00p | 325.00p | 14975 |
05/06/2009 | 325.00p | 325.00p | 325.00p | 325.00p | 31403 |
04/06/2009 | 275.00p | 350.00p | 275.00p | 325.00p | 19459 |
03/06/2009 | 350.00p | 350.00p | 250.00p | 275.00p | 18103 |
02/06/2009 | 350.00p | 350.00p | 350.00p | 350.00p | 6356 |
01/06/2009 | 350.00p | 350.00p | 350.00p | 350.00p | 12691 |
29/05/2009 | 325.00p | 350.00p | 325.00p | 350.00p | 24976 |
28/05/2009 | 300.00p | 325.00p | 300.00p | 325.00p | 17163 |
27/05/2009 | 375.00p | 375.00p | 350.00p | 375.00p | 14944 |
26/05/2009 | 350.00p | 425.00p | 350.00p | 375.00p | 28620 |
22/05/2009 | 350.00p | 350.00p | 350.00p | 350.00p | 46732 |
21/05/2009 | 425.00p | 425.00p | 325.00p | 350.00p | 15113 |
20/05/2009 | 350.00p | 425.00p | 350.00p | 425.00p | 11403 |
19/05/2009 | 400.00p | 400.00p | 350.00p | 350.00p | 819 |
18/05/2009 | 400.00p | 400.00p | 300.00p | 400.00p | 2416 |
15/05/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 319 |
14/05/2009 | 400.00p | 400.00p | 400.00p | 400.00p | 591 |
13/05/2009 | 425.00p | 425.00p | 400.00p | 400.00p | 10063 |
12/05/2009 | 375.00p | 425.00p | 375.00p | 425.00p | 3127 |
11/05/2009 | 375.00p | 375.00p | 375.00p | 375.00p | 2138 |
08/05/2009 | 375.00p | 375.00p | 375.00p | 375.00p | 562 |
07/05/2009 | 400.00p | 425.00p | 350.00p | 375.00p | 2919 |
06/05/2009 | 450.00p | 450.00p | 350.00p | 400.00p | 5649 |
05/05/2009 | 375.00p | 450.00p | 375.00p | 450.00p | 14115 |
01/05/2009 | 325.00p | 350.00p | 325.00p | 350.00p | 16914 |
30/04/2009 | 475.00p | 475.00p | 450.00p | 450.00p | 1093 |
29/04/2009 | 475.00p | 475.00p | 475.00p | 475.00p | 227 |
28/04/2009 | 475.00p | 475.00p | 475.00p | 475.00p | 163 |
27/04/2009 | 525.00p | 525.00p | 475.00p | 475.00p | 3207 |
24/04/2009 | 525.00p | 525.00p | 525.00p | 525.00p | 429 |
23/04/2009 | 550.00p | 550.00p | 525.00p | 525.00p | 1449 |
22/04/2009 | 550.00p | 550.00p | 525.00p | 550.00p | 13011 |
21/04/2009 | 500.00p | 550.00p | 500.00p | 550.00p | 9565 |
20/04/2009 | 550.00p | 550.00p | 450.00p | 500.00p | 12586 |
17/04/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 10 |
16/04/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 56 |
15/04/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 7243 |
14/04/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 7720 |
09/04/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
08/04/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 30 |
07/04/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
06/04/2009 | 550.00p | 550.00p | 450.00p | 550.00p | 6 |
03/04/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 1 |
02/04/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 38 |
01/04/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 246 |
31/03/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 16 |
30/03/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
27/03/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
26/03/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 3000 |
25/03/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 7406 |
24/03/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 224 |
23/03/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
20/03/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 150 |
19/03/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
18/03/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 653 |
17/03/2009 | 525.00p | 550.00p | 525.00p | 550.00p | 1291 |
16/03/2009 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
13/03/2009 | 525.00p | 525.00p | 525.00p | 525.00p | 4 |
12/03/2009 | 525.00p | 530.00p | 525.00p | 525.00p | 0 |
11/03/2009 | 525.00p | 525.00p | 525.00p | 525.00p | 411 |
10/03/2009 | 550.00p | 550.00p | 525.00p | 525.00p | 282 |
09/03/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 100 |
06/03/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
05/03/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 61 |
04/03/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 92 |
03/03/2009 | 550.00p | 550.00p | 550.00p | 550.00p | 317 |
02/03/2009 | 500.00p | 550.00p | 500.00p | 550.00p | 677 |
27/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 80 |
26/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
25/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
24/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 60 |
23/02/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 476 |
*Close Price adjusted for both dividends and splits