Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/08/2010 | 5,625.00p | 5,625.00p | 5,312.50p | 5,625.00p | 9 |
23/08/2010 | 5,625.00p | 5,625.00p | 4,687.50p | 5,625.00p | 192 |
20/08/2010 | 5,625.00p | 5,625.00p | 5,000.00p | 5,625.00p | 25 |
19/08/2010 | 5,625.00p | 5,625.00p | 5,000.00p | 5,625.00p | 23 |
18/08/2010 | 5,625.00p | 6,250.00p | 5,000.00p | 5,625.00p | 64 |
17/08/2010 | 6,093.75p | 6,250.00p | 5,000.00p | 5,625.00p | 273 |
16/08/2010 | 5,000.00p | 7,156.25p | 4,375.00p | 6,093.75p | 697 |
13/08/2010 | 5,000.00p | 5,250.00p | 5,000.00p | 5,000.00p | 16 |
12/08/2010 | 5,000.00p | 5,281.25p | 5,000.00p | 5,000.00p | 21 |
11/08/2010 | 5,468.75p | 5,468.75p | 3,731.25p | 5,000.00p | 158 |
10/08/2010 | 5,468.75p | 5,468.75p | 4,687.50p | 5,468.75p | 10 |
09/08/2010 | 5,468.75p | 5,468.75p | 4,687.50p | 5,468.75p | 209 |
06/08/2010 | 5,468.75p | 5,468.75p | 4,993.75p | 5,468.75p | 3 |
05/08/2010 | 5,468.75p | 5,468.75p | 4,687.50p | 5,468.75p | 2 |
04/08/2010 | 5,468.75p | 5,468.75p | 5,468.75p | 5,468.75p | 0 |
03/08/2010 | 5,468.75p | 5,468.75p | 5,468.75p | 5,468.75p | 0 |
02/08/2010 | 5,156.25p | 5,468.75p | 4,687.50p | 5,468.75p | 67 |
30/07/2010 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
29/07/2010 | 5,156.25p | 5,156.25p | 4,687.50p | 5,156.25p | 12 |
28/07/2010 | 5,156.25p | 5,156.25p | 4,687.50p | 5,156.25p | 10 |
27/07/2010 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
26/07/2010 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
23/07/2010 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
22/07/2010 | 5,156.25p | 5,156.25p | 5,131.25p | 5,156.25p | 3 |
21/07/2010 | 5,156.25p | 5,156.25p | 4,687.50p | 5,156.25p | 19 |
20/07/2010 | 5,156.25p | 5,156.25p | 4,375.00p | 5,156.25p | 16 |
19/07/2010 | 5,468.75p | 5,468.75p | 4,687.50p | 5,156.25p | 18 |
16/07/2010 | 5,468.75p | 5,500.00p | 4,687.50p | 5,468.75p | 6 |
15/07/2010 | 5,468.75p | 5,625.00p | 5,468.75p | 5,468.75p | 3 |
14/07/2010 | 5,468.75p | 5,546.88p | 4,931.25p | 5,468.75p | 77 |
13/07/2010 | 5,468.75p | 5,468.75p | 4,925.00p | 5,468.75p | 3 |
12/07/2010 | 5,468.75p | 5,468.75p | 5,468.75p | 5,468.75p | 0 |
09/07/2010 | 5,468.75p | 5,468.75p | 4,750.00p | 5,468.75p | 16 |
08/07/2010 | 5,468.75p | 5,703.13p | 5,468.75p | 5,468.75p | 4 |
07/07/2010 | 5,468.75p | 5,750.00p | 4,687.50p | 5,468.75p | 11 |
06/07/2010 | 5,468.75p | 5,750.00p | 5,468.75p | 5,468.75p | 10 |
05/07/2010 | 5,468.75p | 5,468.75p | 4,925.00p | 5,468.75p | 4 |
02/07/2010 | 4,687.50p | 4,687.50p | 4,687.50p | 4,687.50p | 0 |
01/07/2010 | 4,687.50p | 4,687.50p | 4,687.50p | 4,687.50p | 0 |
30/06/2010 | 4,687.50p | 4,687.50p | 4,687.50p | 4,687.50p | 0 |
29/06/2010 | 4,687.50p | 5,375.00p | 4,687.50p | 4,687.50p | 0 |
28/06/2010 | 4,687.50p | 4,687.50p | 4,687.50p | 4,687.50p | 0 |
25/06/2010 | 4,687.50p | 4,687.50p | 3,625.00p | 4,687.50p | 3 |
24/06/2010 | 4,687.50p | 4,687.50p | 4,687.50p | 4,687.50p | 0 |
23/06/2010 | 5,468.75p | 5,468.75p | 3,437.50p | 4,687.50p | 45 |
22/06/2010 | 6,562.50p | 6,562.50p | 6,468.75p | 6,562.50p | 64 |
21/06/2010 | 6,562.50p | 6,562.50p | 5,312.50p | 6,562.50p | 9 |
18/06/2010 | 7,031.25p | 7,031.25p | 4,812.50p | 6,562.50p | 60 |
17/06/2010 | 7,812.50p | 7,812.50p | 6,956.25p | 7,031.25p | 16 |
16/06/2010 | 7,812.50p | 7,812.50p | 7,812.50p | 7,812.50p | 0 |
15/06/2010 | 7,812.50p | 7,812.50p | 5,468.75p | 7,812.50p | 10 |
14/06/2010 | 7,812.50p | 7,812.50p | 6,562.50p | 7,812.50p | 8 |
11/06/2010 | 7,812.50p | 7,812.50p | 6,562.50p | 7,812.50p | 17 |
10/06/2010 | 7,812.50p | 7,812.50p | 7,675.00p | 7,812.50p | 16 |
09/06/2010 | 7,812.50p | 7,812.50p | 7,812.50p | 7,812.50p | 0 |
08/06/2010 | 7,812.50p | 7,812.50p | 6,281.25p | 7,812.50p | 1 |
07/06/2010 | 7,812.50p | 7,812.50p | 7,812.50p | 7,812.50p | 0 |
04/06/2010 | 7,812.50p | 7,812.50p | 6,562.50p | 7,812.50p | 4 |
03/06/2010 | 7,812.50p | 7,812.50p | 7,737.50p | 7,812.50p | 6 |
02/06/2010 | 7,812.50p | 7,812.50p | 6,812.50p | 7,812.50p | 1 |
01/06/2010 | 7,812.50p | 7,812.50p | 7,737.50p | 7,812.50p | 16 |
28/05/2010 | 7,812.50p | 7,812.50p | 7,812.50p | 7,812.50p | 0 |
27/05/2010 | 7,812.50p | 7,812.50p | 7,812.50p | 7,812.50p | 0 |
26/05/2010 | 7,812.50p | 7,812.50p | 6,562.50p | 7,812.50p | 6 |
25/05/2010 | 7,812.50p | 8,000.00p | 6,812.50p | 7,812.50p | 61 |
24/05/2010 | 7,812.50p | 7,812.50p | 7,812.50p | 7,812.50p | 0 |
21/05/2010 | 7,812.50p | 7,812.50p | 6,687.50p | 7,812.50p | 3 |
20/05/2010 | 7,812.50p | 7,812.50p | 7,812.50p | 7,812.50p | 0 |
19/05/2010 | 7,812.50p | 7,812.50p | 6,875.00p | 7,812.50p | 6 |
18/05/2010 | 7,812.50p | 7,812.50p | 7,812.50p | 7,812.50p | 0 |
17/05/2010 | 7,812.50p | 8,125.00p | 7,812.50p | 7,812.50p | 48 |
14/05/2010 | 7,812.50p | 8,250.00p | 6,687.50p | 7,812.50p | 21 |
13/05/2010 | 7,812.50p | 8,125.00p | 7,031.25p | 7,812.50p | 104 |
12/05/2010 | 7,812.50p | 8,375.00p | 7,187.50p | 7,812.50p | 38 |
11/05/2010 | 7,812.50p | 7,812.50p | 7,812.50p | 7,812.50p | 0 |
10/05/2010 | 7,812.50p | 8,375.00p | 6,250.00p | 7,812.50p | 45 |
07/05/2010 | 7,812.50p | 7,812.50p | 7,812.50p | 7,812.50p | 0 |
06/05/2010 | 7,812.50p | 8,437.50p | 6,937.50p | 7,812.50p | 70 |
05/05/2010 | 7,812.50p | 7,812.50p | 7,281.25p | 7,812.50p | 40 |
04/05/2010 | 8,593.75p | 10,000.00p | 7,187.50p | 7,812.50p | 93 |
30/04/2010 | 7,812.50p | 7,812.50p | 7,812.50p | 7,812.50p | 0 |
29/04/2010 | 7,031.25p | 8,875.00p | 6,781.25p | 7,812.50p | 69 |
28/04/2010 | 7,031.25p | 7,812.50p | 6,640.63p | 7,031.25p | 74 |
27/04/2010 | 6,250.00p | 7,796.88p | 6,250.00p | 7,031.25p | 154 |
26/04/2010 | 6,250.00p | 6,562.50p | 6,250.00p | 6,250.00p | 60 |
23/04/2010 | 7,031.25p | 7,031.25p | 6,250.00p | 6,250.00p | 97 |
22/04/2010 | 7,031.25p | 7,031.25p | 6,250.00p | 7,031.25p | 48 |
21/04/2010 | 7,031.25p | 7,112.50p | 6,250.00p | 7,031.25p | 39 |
20/04/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
19/04/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
16/04/2010 | 7,031.25p | 7,112.50p | 6,250.00p | 7,031.25p | 82 |
15/04/2010 | 7,031.25p | 7,500.00p | 6,562.50p | 7,031.25p | 37 |
14/04/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
13/04/2010 | 7,031.25p | 7,125.00p | 7,031.25p | 7,031.25p | 7 |
12/04/2010 | 7,031.25p | 7,031.25p | 6,312.50p | 7,031.25p | 22 |
09/04/2010 | 7,031.25p | 7,031.25p | 7,000.00p | 7,031.25p | 10 |
08/04/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
07/04/2010 | 7,031.25p | 7,031.25p | 6,331.25p | 7,031.25p | 7 |
06/04/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
01/04/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
31/03/2010 | 7,031.25p | 7,031.25p | 6,250.00p | 7,031.25p | 176 |
30/03/2010 | 7,031.25p | 7,043.75p | 6,250.00p | 7,031.25p | 15 |
29/03/2010 | 7,031.25p | 7,056.25p | 6,562.50p | 7,031.25p | 15 |
26/03/2010 | 7,031.25p | 7,125.00p | 6,250.00p | 7,031.25p | 28 |
25/03/2010 | 7,031.25p | 7,031.25p | 5,468.75p | 7,031.25p | 80 |
24/03/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
23/03/2010 | 7,031.25p | 7,156.25p | 6,250.00p | 7,031.25p | 103 |
22/03/2010 | 7,031.25p | 7,031.25p | 6,500.00p | 7,031.25p | 26 |
19/03/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
18/03/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
17/03/2010 | 7,031.25p | 7,187.50p | 6,506.25p | 7,031.25p | 15 |
16/03/2010 | 7,031.25p | 7,031.25p | 6,506.25p | 7,031.25p | 1 |
15/03/2010 | 7,031.25p | 7,031.25p | 6,500.00p | 7,031.25p | 33 |
12/03/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
11/03/2010 | 7,031.25p | 7,031.25p | 6,468.75p | 7,031.25p | 18 |
10/03/2010 | 7,031.25p | 7,187.50p | 7,031.25p | 7,031.25p | 4 |
09/03/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
08/03/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
05/03/2010 | 7,031.25p | 7,312.50p | 6,875.00p | 7,031.25p | 84 |
04/03/2010 | 7,031.25p | 7,343.75p | 6,375.00p | 7,031.25p | 46 |
03/03/2010 | 7,031.25p | 7,031.25p | 6,250.00p | 7,031.25p | 64 |
02/03/2010 | 7,031.25p | 7,487.50p | 6,250.00p | 7,031.25p | 20 |
01/03/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
26/02/2010 | 7,031.25p | 7,487.50p | 7,031.25p | 7,031.25p | 8 |
25/02/2010 | 6,250.00p | 7,796.88p | 6,250.00p | 7,031.25p | 253 |
24/02/2010 | 6,250.00p | 6,625.00p | 6,250.00p | 6,250.00p | 12 |
23/02/2010 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
22/02/2010 | 6,250.00p | 6,250.00p | 5,187.50p | 6,250.00p | 6 |
19/02/2010 | 6,250.00p | 6,250.00p | 5,218.75p | 6,250.00p | 8 |
18/02/2010 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
17/02/2010 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
16/02/2010 | 6,250.00p | 6,250.00p | 5,187.50p | 6,250.00p | 38 |
15/02/2010 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
12/02/2010 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
11/02/2010 | 6,250.00p | 6,250.00p | 5,156.25p | 6,250.00p | 3 |
10/02/2010 | 6,250.00p | 6,750.00p | 5,000.00p | 6,250.00p | 37 |
09/02/2010 | 6,250.00p | 6,250.00p | 5,625.00p | 6,250.00p | 40 |
08/02/2010 | 6,250.00p | 6,875.00p | 4,875.00p | 6,250.00p | 21 |
05/02/2010 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
04/02/2010 | 6,250.00p | 6,250.00p | 4,843.75p | 6,250.00p | 127 |
03/02/2010 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
02/02/2010 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 4 |
01/02/2010 | 7,031.25p | 7,031.25p | 4,937.50p | 6,250.00p | 24 |
29/01/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
28/01/2010 | 7,031.25p | 7,031.25p | 6,250.00p | 7,031.25p | 77 |
27/01/2010 | 7,031.25p | 7,031.25p | 6,250.00p | 7,031.25p | 138 |
26/01/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 16 |
25/01/2010 | 7,031.25p | 7,031.25p | 5,468.75p | 7,031.25p | 128 |
22/01/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
21/01/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 7 |
20/01/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 3 |
19/01/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 1 |
18/01/2010 | 7,031.25p | 7,031.25p | 6,250.00p | 7,031.25p | 38 |
15/01/2010 | 7,031.25p | 7,031.25p | 6,250.00p | 7,031.25p | 4 |
14/01/2010 | 7,031.25p | 7,031.25p | 6,250.00p | 7,031.25p | 38 |
13/01/2010 | 7,031.25p | 7,031.25p | 7,031.25p | 7,031.25p | 0 |
12/01/2010 | 7,031.25p | 7,031.25p | 6,562.50p | 7,031.25p | 57 |
11/01/2010 | 7,031.25p | 7,031.25p | 6,250.00p | 7,031.25p | 55 |
08/01/2010 | 7,031.25p | 7,031.25p | 6,250.00p | 7,031.25p | 16 |
07/01/2010 | 7,031.25p | 7,031.25p | 6,312.50p | 7,031.25p | 56 |
06/01/2010 | 7,031.25p | 7,187.50p | 6,250.00p | 7,031.25p | 21 |
05/01/2010 | 7,031.25p | 7,031.25p | 6,250.00p | 7,031.25p | 27 |
04/01/2010 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
31/12/2009 | 6,250.00p | 6,250.00p | 5,156.25p | 6,250.00p | 12 |
30/12/2009 | 6,250.00p | 6,250.00p | 6,187.50p | 6,250.00p | 20 |
29/12/2009 | 6,250.00p | 6,250.00p | 6,187.50p | 6,250.00p | 11 |
24/12/2009 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 0 |
23/12/2009 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 33 |
22/12/2009 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 2 |
21/12/2009 | 6,250.00p | 6,250.00p | 6,250.00p | 6,250.00p | 4 |
18/12/2009 | 7,031.25p | 7,031.25p | 5,000.00p | 6,250.00p | 96 |
17/12/2009 | 7,031.25p | 7,031.25p | 6,250.00p | 7,031.25p | 76 |
16/12/2009 | 7,031.25p | 7,031.25p | 6,212.50p | 7,031.25p | 13 |
15/12/2009 | 7,500.00p | 7,500.00p | 6,500.00p | 7,031.25p | 8 |
14/12/2009 | 7,500.00p | 7,500.00p | 7,437.50p | 7,500.00p | 7 |
11/12/2009 | 7,500.00p | 7,500.00p | 7,187.50p | 7,500.00p | 3 |
10/12/2009 | 7,500.00p | 7,500.00p | 6,250.00p | 7,500.00p | 41 |
09/12/2009 | 7,500.00p | 7,500.00p | 6,250.00p | 7,500.00p | 42 |
08/12/2009 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
07/12/2009 | 7,500.00p | 7,625.00p | 6,375.00p | 7,500.00p | 25 |
04/12/2009 | 7,500.00p | 7,687.50p | 7,500.00p | 7,500.00p | 32 |
03/12/2009 | 7,500.00p | 7,500.00p | 6,375.00p | 7,500.00p | 24 |
02/12/2009 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
01/12/2009 | 7,500.00p | 7,500.00p | 6,375.00p | 7,500.00p | 9 |
30/11/2009 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
27/11/2009 | 8,593.75p | 8,593.75p | 7,500.00p | 7,500.00p | 21 |
26/11/2009 | 8,593.75p | 8,593.75p | 7,187.50p | 8,593.75p | 21 |
25/11/2009 | 8,593.75p | 8,593.75p | 7,812.50p | 8,593.75p | 22 |
24/11/2009 | 8,593.75p | 8,593.75p | 7,812.50p | 8,593.75p | 4 |
23/11/2009 | 8,593.75p | 8,593.75p | 8,593.75p | 8,593.75p | 0 |
20/11/2009 | 10,156.25p | 10,156.25p | 6,250.00p | 8,593.75p | 217 |
19/11/2009 | 10,156.25p | 10,156.25p | 9,375.00p | 10,156.25p | 40 |
18/11/2009 | 10,156.25p | 10,156.25p | 9,875.00p | 10,156.25p | 0 |
17/11/2009 | 10,156.25p | 10,156.25p | 9,375.00p | 10,156.25p | 16 |
16/11/2009 | 10,156.25p | 10,156.25p | 9,375.00p | 10,156.25p | 11 |
13/11/2009 | 10,156.25p | 10,156.25p | 9,375.00p | 10,156.25p | 16 |
12/11/2009 | 10,156.25p | 10,937.50p | 10,156.25p | 10,156.25p | 0 |
11/11/2009 | 10,156.25p | 10,156.25p | 9,375.00p | 10,156.25p | 35 |
10/11/2009 | 10,937.50p | 10,937.50p | 10,156.25p | 10,156.25p | 11 |
09/11/2009 | 10,937.50p | 9,375.00p | 9,375.00p | 10,937.50p | 5 |
*Close Price adjusted for both dividends and splits