Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/03/2013 | 630.00p | 630.00p | 580.00p | 630.00p | 0 |
12/03/2013 | 630.00p | 630.00p | 580.00p | 630.00p | 0 |
11/03/2013 | 630.00p | 630.00p | 580.00p | 630.00p | 0 |
08/03/2013 | 630.00p | 630.00p | 580.00p | 630.00p | 375 |
07/03/2013 | 610.00p | 630.00p | 580.00p | 630.00p | 265 |
06/03/2013 | 620.00p | 670.00p | 600.00p | 610.00p | 0 |
05/03/2013 | 670.00p | 670.00p | 600.00p | 620.00p | 209 |
04/03/2013 | 690.00p | 710.00p | 670.00p | 670.00p | 0 |
01/03/2013 | 710.00p | 710.00p | 680.00p | 690.00p | 829 |
28/02/2013 | 720.00p | 750.00p | 680.00p | 720.00p | 0 |
27/02/2013 | 750.00p | 750.00p | 680.00p | 720.00p | 65 |
26/02/2013 | 750.00p | 770.00p | 720.00p | 750.00p | 0 |
25/02/2013 | 750.00p | 770.00p | 720.00p | 750.00p | 0 |
22/02/2013 | 750.00p | 770.00p | 720.00p | 750.00p | 0 |
21/02/2013 | 750.00p | 770.00p | 720.00p | 750.00p | 0 |
20/02/2013 | 750.00p | 770.00p | 720.00p | 750.00p | 0 |
19/02/2013 | 750.00p | 770.00p | 720.00p | 750.00p | 0 |
18/02/2013 | 770.00p | 770.00p | 720.00p | 750.00p | 100 |
15/02/2013 | 800.00p | 800.00p | 740.00p | 770.00p | 199 |
14/02/2013 | 800.00p | 800.00p | 799.00p | 800.00p | 350 |
13/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
12/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
11/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
08/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 161 |
07/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
06/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
05/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
04/02/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 650 |
01/02/2013 | 800.00p | 800.00p | 760.80p | 800.00p | 0 |
31/01/2013 | 800.00p | 800.00p | 760.80p | 800.00p | 0 |
30/01/2013 | 800.00p | 800.00p | 760.80p | 800.00p | 50 |
29/01/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
28/01/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 0 |
25/01/2013 | 800.00p | 800.00p | 760.00p | 800.00p | 98 |
24/01/2013 | 790.00p | 800.00p | 765.00p | 800.00p | 591 |
23/01/2013 | 785.00p | 790.00p | 775.00p | 790.00p | 889 |
22/01/2013 | 800.00p | 810.00p | 764.00p | 800.00p | 100 |
21/01/2013 | 810.00p | 810.00p | 782.00p | 810.00p | 319 |
18/01/2013 | 810.00p | 810.00p | 810.00p | 810.00p | 125 |
17/01/2013 | 810.00p | 810.00p | 810.00p | 810.00p | 0 |
16/01/2013 | 810.00p | 810.00p | 810.00p | 810.00p | 60 |
15/01/2013 | 810.00p | 815.00p | 810.00p | 810.00p | 0 |
14/01/2013 | 810.00p | 815.00p | 810.00p | 810.00p | 0 |
11/01/2013 | 810.00p | 815.00p | 810.00p | 810.00p | 100 |
10/01/2013 | 810.00p | 810.00p | 780.00p | 810.00p | 181 |
09/01/2013 | 810.00p | 810.00p | 780.00p | 810.00p | 0 |
08/01/2013 | 810.00p | 810.00p | 780.00p | 810.00p | 75 |
07/01/2013 | 840.00p | 840.00p | 780.20p | 810.00p | 755 |
04/01/2013 | 820.00p | 850.00p | 760.00p | 840.00p | 470 |
03/01/2013 | 890.00p | 900.00p | 810.00p | 820.00p | 625 |
02/01/2013 | 900.00p | 900.00p | 860.00p | 890.00p | 450 |
31/12/2012 | 900.00p | 900.00p | 897.00p | 900.00p | 0 |
28/12/2012 | 900.00p | 900.00p | 897.00p | 900.00p | 360 |
27/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 0 |
24/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 0 |
21/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 83 |
20/12/2012 | 900.00p | 900.00p | 898.00p | 900.00p | 0 |
19/12/2012 | 900.00p | 900.00p | 898.00p | 900.00p | 0 |
18/12/2012 | 900.00p | 900.00p | 898.00p | 900.00p | 0 |
17/12/2012 | 900.00p | 900.00p | 898.00p | 900.00p | 14 |
14/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 0 |
13/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 0 |
12/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 0 |
11/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 0 |
10/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 0 |
07/12/2012 | 900.00p | 900.00p | 860.00p | 900.00p | 117 |
06/12/2012 | 900.00p | 900.00p | 899.00p | 900.00p | 0 |
05/12/2012 | 900.00p | 900.00p | 899.00p | 900.00p | 0 |
04/12/2012 | 900.00p | 900.00p | 899.00p | 900.00p | 100 |
03/12/2012 | 900.00p | 900.00p | 840.00p | 900.00p | 346 |
30/11/2012 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
29/11/2012 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
28/11/2012 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
27/11/2012 | 900.00p | 900.00p | 900.00p | 900.00p | 221 |
26/11/2012 | 900.00p | 900.00p | 900.00p | 900.00p | 121 |
23/11/2012 | 900.00p | 900.00p | 865.00p | 900.00p | 150 |
22/11/2012 | 900.00p | 900.00p | 875.00p | 900.00p | 0 |
21/11/2012 | 900.00p | 900.00p | 875.00p | 900.00p | 0 |
20/11/2012 | 890.00p | 900.00p | 875.00p | 900.00p | 0 |
19/11/2012 | 890.00p | 890.00p | 890.00p | 890.00p | 0 |
16/11/2012 | 890.00p | 890.00p | 890.00p | 890.00p | 112 |
15/11/2012 | 890.00p | 890.00p | 850.00p | 890.00p | 0 |
14/11/2012 | 890.00p | 890.00p | 850.00p | 890.00p | 0 |
13/11/2012 | 890.00p | 890.00p | 850.00p | 890.00p | 0 |
12/11/2012 | 890.00p | 890.00p | 850.00p | 890.00p | 0 |
09/11/2012 | 880.00p | 890.00p | 850.00p | 890.00p | 2365 |
08/11/2012 | 955.00p | 960.00p | 880.00p | 880.00p | 1750 |
07/11/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
06/11/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
05/11/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 65 |
02/11/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
01/11/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
31/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
30/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
29/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
26/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
25/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
24/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
23/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
22/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 125 |
19/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 0 |
18/10/2012 | 955.00p | 955.00p | 880.00p | 955.00p | 69 |
17/10/2012 | 955.00p | 980.00p | 955.00p | 955.00p | 4 |
16/10/2012 | 955.00p | 980.00p | 890.00p | 955.00p | 0 |
15/10/2012 | 955.00p | 980.00p | 890.00p | 955.00p | 0 |
12/10/2012 | 955.00p | 980.00p | 890.00p | 955.00p | 0 |
11/10/2012 | 955.00p | 980.00p | 890.00p | 955.00p | 0 |
10/10/2012 | 955.00p | 980.00p | 890.00p | 955.00p | 0 |
09/10/2012 | 955.00p | 980.00p | 890.00p | 955.00p | 251 |
08/10/2012 | 955.00p | 995.00p | 955.00p | 955.00p | 40 |
05/10/2012 | 955.00p | 990.00p | 921.00p | 955.00p | 0 |
04/10/2012 | 955.00p | 990.00p | 921.00p | 955.00p | 0 |
03/10/2012 | 955.00p | 990.00p | 921.00p | 955.00p | 325 |
02/10/2012 | 955.00p | 990.00p | 955.00p | 955.00p | 302 |
01/10/2012 | 965.00p | 995.00p | 950.00p | 955.00p | 0 |
28/09/2012 | 970.00p | 995.00p | 965.00p | 965.00p | 250 |
27/09/2012 | 970.00p | 970.00p | 920.00p | 970.00p | 378 |
26/09/2012 | 970.00p | 970.00p | 920.00p | 970.00p | 500 |
25/09/2012 | 970.00p | 1,000.00p | 920.00p | 970.00p | 0 |
24/09/2012 | 990.00p | 1,000.00p | 920.00p | 970.00p | 694 |
21/09/2012 | 990.00p | 1,000.00p | 940.00p | 990.00p | 88 |
20/09/2012 | 1,000.00p | 1,000.00p | 960.00p | 990.00p | 500 |
19/09/2012 | 1,000.00p | 1,000.00p | 940.00p | 1,000.00p | 1750 |
18/09/2012 | 1,030.00p | 1,030.00p | 960.00p | 1,000.00p | 698 |
17/09/2012 | 950.00p | 1,060.00p | 950.00p | 1,030.00p | 1987 |
14/09/2012 | 870.00p | 950.00p | 800.00p | 950.00p | 1924 |
13/09/2012 | 990.00p | 990.00p | 860.00p | 870.00p | 700 |
12/09/2012 | 990.00p | 992.29p | 990.00p | 990.00p | 929 |
11/09/2012 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
10/09/2012 | 1,000.00p | 1,000.00p | 970.00p | 980.00p | 328 |
07/09/2012 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
06/09/2012 | 970.00p | 999.60p | 970.00p | 990.00p | 259 |
05/09/2012 | 960.00p | 970.00p | 960.00p | 970.00p | 100 |
04/09/2012 | 1,080.00p | 1,080.00p | 905.00p | 960.00p | 1002 |
03/09/2012 | 1,100.00p | 1,100.00p | 1,030.00p | 1,080.00p | 2222 |
31/08/2012 | 1,120.00p | 1,120.00p | 1,100.00p | 1,100.00p | 50 |
30/08/2012 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 1 |
29/08/2012 | 1,130.00p | 1,130.00p | 1,120.00p | 1,120.00p | 52 |
28/08/2012 | 1,140.00p | 1,160.00p | 1,120.00p | 1,140.00p | 220 |
24/08/2012 | 1,140.00p | 1,152.00p | 1,140.00p | 1,140.00p | 0 |
23/08/2012 | 1,140.00p | 1,152.00p | 1,140.00p | 1,140.00p | 50 |
22/08/2012 | 1,140.00p | 1,156.00p | 1,140.00p | 1,140.00p | 1 |
21/08/2012 | 1,140.00p | 1,158.00p | 1,140.00p | 1,140.00p | 513 |
20/08/2012 | 1,130.00p | 1,158.80p | 1,130.00p | 1,140.00p | 4220 |
17/08/2012 | 1,110.00p | 1,140.00p | 1,110.00p | 1,130.00p | 150 |
16/08/2012 | 1,130.00p | 1,155.00p | 1,130.00p | 1,130.00p | 0 |
15/08/2012 | 1,130.00p | 1,155.00p | 1,130.00p | 1,130.00p | 301 |
14/08/2012 | 1,130.00p | 1,140.00p | 1,130.00p | 1,130.00p | 0 |
13/08/2012 | 1,140.00p | 1,140.00p | 1,130.00p | 1,130.00p | 125 |
10/08/2012 | 1,160.00p | 1,160.00p | 1,140.00p | 1,140.00p | 459 |
09/08/2012 | 1,160.00p | 1,168.00p | 1,140.00p | 1,160.00p | 4250 |
08/08/2012 | 1,170.00p | 1,170.00p | 1,140.00p | 1,160.00p | 1100 |
07/08/2012 | 1,170.00p | 1,170.00p | 1,150.00p | 1,170.00p | 0 |
06/08/2012 | 1,170.00p | 1,170.00p | 1,150.00p | 1,170.00p | 962 |
03/08/2012 | 1,170.00p | 1,170.00p | 1,140.60p | 1,170.00p | 8 |
02/08/2012 | 1,190.00p | 1,190.00p | 1,140.00p | 1,170.00p | 3050 |
01/08/2012 | 1,190.00p | 1,190.00p | 1,164.00p | 1,190.00p | 1215 |
31/07/2012 | 1,190.00p | 1,190.00p | 1,141.00p | 1,190.00p | 0 |
30/07/2012 | 1,190.00p | 1,190.00p | 1,141.00p | 1,190.00p | 2072 |
27/07/2012 | 1,150.00p | 1,190.00p | 1,150.00p | 1,190.00p | 9 |
26/07/2012 | 1,190.00p | 1,190.00p | 1,150.00p | 1,190.00p | 735 |
25/07/2012 | 1,190.00p | 1,190.00p | 1,141.00p | 1,190.00p | 623 |
24/07/2012 | 1,190.00p | 1,198.00p | 1,179.00p | 1,190.00p | 267 |
23/07/2012 | 1,190.00p | 1,240.00p | 1,170.00p | 1,190.00p | 4332 |
20/07/2012 | 1,220.00p | 1,220.00p | 1,190.00p | 1,190.00p | 542 |
19/07/2012 | 1,220.00p | 1,240.00p | 1,210.00p | 1,220.00p | 954 |
18/07/2012 | 1,230.00p | 1,238.00p | 1,200.00p | 1,220.00p | 112 |
17/07/2012 | 1,240.00p | 1,260.00p | 1,200.00p | 1,230.00p | 1811 |
16/07/2012 | 1,190.00p | 1,340.00p | 1,180.00p | 1,240.00p | 6182 |
13/07/2012 | 1,190.00p | 1,190.00p | 1,160.00p | 1,170.00p | 500 |
12/07/2012 | 1,200.00p | 1,200.00p | 1,160.00p | 1,190.00p | 500 |
11/07/2012 | 1,220.00p | 1,280.00p | 1,200.00p | 1,200.00p | 155 |
10/07/2012 | 950.00p | 1,300.00p | 950.00p | 1,220.00p | 1054 |
09/07/2012 | 950.00p | 1,000.00p | 950.00p | 950.00p | 400 |
*Close Price adjusted for both dividends and splits