Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
07/05/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
03/05/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
02/05/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
01/05/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 0 |
30/04/2013 | 240.00p | 272.00p | 240.00p | 240.00p | 184 |
29/04/2013 | 208.00p | 256.00p | 203.20p | 240.00p | 2065 |
26/04/2013 | 160.00p | 224.00p | 160.00p | 208.00p | 3605 |
25/04/2013 | 144.00p | 160.00p | 144.00p | 160.00p | 3289 |
24/04/2013 | 144.00p | 146.88p | 144.00p | 144.00p | 0 |
23/04/2013 | 144.00p | 146.88p | 144.00p | 144.00p | 3404 |
22/04/2013 | 144.00p | 146.88p | 144.00p | 144.00p | 0 |
19/04/2013 | 144.00p | 146.88p | 144.00p | 144.00p | 127 |
18/04/2013 | 144.00p | 160.00p | 137.92p | 144.00p | 0 |
17/04/2013 | 144.00p | 160.00p | 137.92p | 144.00p | 0 |
16/04/2013 | 144.00p | 160.00p | 137.92p | 144.00p | 0 |
15/04/2013 | 144.00p | 160.00p | 137.92p | 144.00p | 0 |
12/04/2013 | 160.00p | 160.00p | 137.92p | 144.00p | 91 |
11/04/2013 | 176.00p | 176.64p | 176.00p | 176.00p | 0 |
10/04/2013 | 176.00p | 176.64p | 176.00p | 176.00p | 0 |
09/04/2013 | 176.00p | 176.64p | 176.00p | 176.00p | 0 |
08/04/2013 | 176.00p | 176.64p | 176.00p | 176.00p | 0 |
05/04/2013 | 176.00p | 176.64p | 176.00p | 176.00p | 0 |
04/04/2013 | 176.00p | 176.64p | 176.00p | 176.00p | 0 |
03/04/2013 | 176.00p | 176.64p | 176.00p | 176.00p | 134 |
02/04/2013 | 176.00p | 192.00p | 176.00p | 176.00p | 0 |
28/03/2013 | 192.00p | 192.00p | 176.00p | 176.00p | 625 |
27/03/2013 | 192.00p | 204.80p | 160.00p | 192.00p | 0 |
26/03/2013 | 192.00p | 204.80p | 160.00p | 192.00p | 0 |
25/03/2013 | 192.00p | 204.80p | 160.00p | 192.00p | 205 |
22/03/2013 | 192.00p | 205.91p | 192.00p | 192.00p | 0 |
21/03/2013 | 192.00p | 205.91p | 192.00p | 192.00p | 0 |
20/03/2013 | 192.00p | 205.91p | 192.00p | 192.00p | 0 |
19/03/2013 | 192.00p | 205.91p | 192.00p | 192.00p | 0 |
18/03/2013 | 192.00p | 205.91p | 192.00p | 192.00p | 469 |
15/03/2013 | 192.00p | 192.00p | 192.00p | 192.00p | 469 |
14/03/2013 | 192.00p | 192.00p | 176.00p | 192.00p | 0 |
13/03/2013 | 192.00p | 192.00p | 176.00p | 192.00p | 0 |
12/03/2013 | 192.00p | 192.00p | 176.00p | 192.00p | 1123 |
11/03/2013 | 192.00p | 224.00p | 160.00p | 192.00p | 0 |
08/03/2013 | 192.00p | 224.00p | 160.00p | 192.00p | 0 |
07/03/2013 | 192.00p | 192.00p | 160.00p | 192.00p | 0 |
06/03/2013 | 192.00p | 192.00p | 160.00p | 192.00p | 0 |
05/03/2013 | 192.00p | 192.00p | 160.00p | 192.00p | 0 |
04/03/2013 | 192.00p | 192.00p | 160.00p | 192.00p | 0 |
01/03/2013 | 192.00p | 192.00p | 160.00p | 192.00p | 0 |
28/02/2013 | 192.00p | 192.00p | 160.00p | 192.00p | 156 |
27/02/2013 | 192.00p | 192.00p | 160.00p | 192.00p | 0 |
26/02/2013 | 192.00p | 192.00p | 160.00p | 192.00p | 0 |
25/02/2013 | 192.00p | 192.00p | 160.00p | 192.00p | 0 |
22/02/2013 | 192.00p | 192.00p | 160.00p | 192.00p | 0 |
21/02/2013 | 192.00p | 192.00p | 160.00p | 192.00p | 200 |
20/02/2013 | 192.00p | 192.00p | 188.80p | 192.00p | 41 |
19/02/2013 | 192.00p | 192.00p | 183.24p | 192.00p | 0 |
18/02/2013 | 192.00p | 192.00p | 183.24p | 192.00p | 0 |
15/02/2013 | 192.00p | 192.00p | 183.24p | 192.00p | 0 |
14/02/2013 | 192.00p | 192.00p | 183.24p | 192.00p | 1250 |
13/02/2013 | 200.00p | 200.00p | 176.00p | 192.00p | 156 |
12/02/2013 | 200.00p | 208.00p | 193.60p | 200.00p | 0 |
11/02/2013 | 200.00p | 208.00p | 193.60p | 200.00p | 0 |
08/02/2013 | 200.00p | 208.00p | 193.60p | 200.00p | 0 |
07/02/2013 | 200.00p | 208.00p | 193.60p | 200.00p | 0 |
06/02/2013 | 200.00p | 208.00p | 193.60p | 200.00p | 0 |
05/02/2013 | 200.00p | 208.00p | 193.60p | 200.00p | 0 |
04/02/2013 | 200.00p | 208.00p | 193.60p | 200.00p | 0 |
01/02/2013 | 200.00p | 208.00p | 193.60p | 200.00p | 0 |
31/01/2013 | 208.00p | 208.00p | 193.60p | 200.00p | 219 |
30/01/2013 | 208.00p | 208.00p | 193.60p | 208.00p | 0 |
29/01/2013 | 208.00p | 208.00p | 193.60p | 208.00p | 0 |
28/01/2013 | 208.00p | 208.00p | 193.60p | 208.00p | 0 |
25/01/2013 | 208.00p | 208.00p | 193.60p | 208.00p | 0 |
24/01/2013 | 208.00p | 208.00p | 193.60p | 208.00p | 0 |
23/01/2013 | 208.00p | 208.00p | 193.60p | 208.00p | 0 |
22/01/2013 | 208.00p | 208.00p | 193.60p | 208.00p | 0 |
21/01/2013 | 208.00p | 208.00p | 193.60p | 208.00p | 0 |
18/01/2013 | 208.00p | 208.00p | 193.60p | 208.00p | 0 |
17/01/2013 | 208.00p | 208.00p | 193.60p | 208.00p | 81 |
16/01/2013 | 208.00p | 209.44p | 208.00p | 208.00p | 0 |
15/01/2013 | 208.00p | 209.44p | 208.00p | 208.00p | 0 |
14/01/2013 | 208.00p | 209.44p | 208.00p | 208.00p | 0 |
11/01/2013 | 208.00p | 209.44p | 208.00p | 208.00p | 0 |
10/01/2013 | 208.00p | 209.44p | 208.00p | 208.00p | 0 |
09/01/2013 | 208.00p | 209.44p | 208.00p | 208.00p | 0 |
08/01/2013 | 208.00p | 209.44p | 208.00p | 208.00p | 0 |
07/01/2013 | 208.00p | 209.44p | 208.00p | 208.00p | 0 |
04/01/2013 | 208.00p | 209.44p | 208.00p | 208.00p | 0 |
03/01/2013 | 208.00p | 209.44p | 208.00p | 208.00p | 946 |
02/01/2013 | 208.00p | 209.60p | 208.00p | 208.00p | 0 |
31/12/2012 | 208.00p | 209.60p | 208.00p | 208.00p | 136 |
28/12/2012 | 208.00p | 208.00p | 204.80p | 208.00p | 0 |
27/12/2012 | 208.00p | 208.00p | 204.80p | 208.00p | 0 |
24/12/2012 | 208.00p | 208.00p | 204.80p | 208.00p | 0 |
21/12/2012 | 208.00p | 208.00p | 204.80p | 208.00p | 250 |
20/12/2012 | 208.00p | 256.00p | 208.00p | 208.00p | 0 |
19/12/2012 | 208.00p | 256.00p | 208.00p | 208.00p | 0 |
18/12/2012 | 208.00p | 256.00p | 208.00p | 208.00p | 0 |
17/12/2012 | 208.00p | 256.00p | 208.00p | 208.00p | 0 |
14/12/2012 | 208.00p | 256.00p | 208.00p | 208.00p | 0 |
13/12/2012 | 208.00p | 256.00p | 208.00p | 208.00p | 0 |
12/12/2012 | 208.00p | 256.00p | 208.00p | 208.00p | 0 |
11/12/2012 | 208.00p | 256.00p | 208.00p | 208.00p | 0 |
10/12/2012 | 208.00p | 256.00p | 208.00p | 208.00p | 0 |
07/12/2012 | 208.00p | 256.00p | 208.00p | 208.00p | 0 |
06/12/2012 | 208.00p | 256.00p | 208.00p | 208.00p | 0 |
05/12/2012 | 208.00p | 256.00p | 208.00p | 208.00p | 0 |
04/12/2012 | 208.00p | 256.00p | 208.00p | 208.00p | 0 |
03/12/2012 | 208.00p | 256.00p | 208.00p | 208.00p | 0 |
30/11/2012 | 256.00p | 256.00p | 224.00p | 256.00p | 0 |
29/11/2012 | 256.00p | 256.00p | 224.00p | 256.00p | 0 |
28/11/2012 | 256.00p | 256.00p | 224.00p | 256.00p | 0 |
27/11/2012 | 256.00p | 256.00p | 224.00p | 256.00p | 91 |
26/11/2012 | 256.00p | 272.00p | 224.00p | 256.00p | 0 |
23/11/2012 | 256.00p | 272.00p | 224.00p | 256.00p | 0 |
22/11/2012 | 272.00p | 272.00p | 224.00p | 256.00p | 0 |
21/11/2012 | 272.00p | 272.00p | 224.00p | 256.00p | 0 |
20/11/2012 | 272.00p | 272.00p | 224.00p | 256.00p | 0 |
19/11/2012 | 272.00p | 272.00p | 224.00p | 256.00p | 0 |
16/11/2012 | 272.00p | 272.00p | 224.00p | 256.00p | 0 |
15/11/2012 | 272.00p | 272.00p | 224.00p | 256.00p | 0 |
14/11/2012 | 272.00p | 272.00p | 224.00p | 256.00p | 0 |
13/11/2012 | 272.00p | 272.00p | 224.00p | 256.00p | 0 |
12/11/2012 | 272.00p | 272.00p | 224.00p | 256.00p | 0 |
09/11/2012 | 272.00p | 272.00p | 224.00p | 256.00p | 0 |
08/11/2012 | 272.00p | 272.00p | 224.00p | 256.00p | 0 |
07/11/2012 | 272.00p | 272.00p | 224.00p | 256.00p | 0 |
06/11/2012 | 272.00p | 272.00p | 224.00p | 256.00p | 117 |
05/11/2012 | 272.00p | 272.00p | 192.00p | 256.00p | 12651 |
02/11/2012 | 272.00p | 320.00p | 256.00p | 288.00p | 109 |
01/11/2012 | 272.00p | 288.00p | 256.00p | 288.00p | 0 |
31/10/2012 | 272.00p | 288.00p | 256.00p | 288.00p | 0 |
30/10/2012 | 272.00p | 288.00p | 256.00p | 288.00p | 0 |
29/10/2012 | 272.00p | 288.00p | 256.00p | 288.00p | 0 |
26/10/2012 | 272.00p | 288.00p | 256.00p | 288.00p | 246 |
25/10/2012 | 272.00p | 304.00p | 272.00p | 288.00p | 0 |
24/10/2012 | 272.00p | 304.00p | 272.00p | 288.00p | 0 |
23/10/2012 | 272.00p | 288.00p | 272.00p | 288.00p | 6 |
22/10/2012 | 288.00p | 320.00p | 256.00p | 288.00p | 0 |
19/10/2012 | 288.00p | 320.00p | 256.00p | 288.00p | 0 |
18/10/2012 | 272.00p | 320.00p | 256.00p | 288.00p | 0 |
17/10/2012 | 272.00p | 320.00p | 256.00p | 288.00p | 0 |
16/10/2012 | 272.00p | 320.00p | 256.00p | 288.00p | 0 |
15/10/2012 | 272.00p | 320.00p | 256.00p | 288.00p | 958 |
12/10/2012 | 272.00p | 288.00p | 256.00p | 288.00p | 56 |
11/10/2012 | 272.00p | 288.00p | 240.00p | 288.00p | 0 |
10/10/2012 | 272.00p | 288.00p | 240.00p | 288.00p | 0 |
09/10/2012 | 272.00p | 288.00p | 240.00p | 288.00p | 0 |
08/10/2012 | 272.00p | 288.00p | 240.00p | 288.00p | 0 |
05/10/2012 | 256.00p | 288.00p | 240.00p | 288.00p | 0 |
04/10/2012 | 272.00p | 288.00p | 240.00p | 288.00p | 0 |
03/10/2012 | 272.00p | 288.00p | 240.00p | 288.00p | 1562 |
02/10/2012 | 288.00p | 304.00p | 256.00p | 288.00p | 1290 |
01/10/2012 | 288.00p | 318.40p | 288.00p | 304.00p | 46 |
28/09/2012 | 288.00p | 310.40p | 243.20p | 304.00p | 980 |
27/09/2012 | 288.00p | 288.00p | 256.00p | 272.00p | 0 |
26/09/2012 | 288.00p | 288.00p | 256.00p | 272.00p | 0 |
25/09/2012 | 272.00p | 288.00p | 256.00p | 272.00p | 0 |
24/09/2012 | 272.00p | 288.00p | 256.00p | 272.00p | 0 |
21/09/2012 | 272.00p | 288.00p | 256.00p | 272.00p | 0 |
20/09/2012 | 288.00p | 288.00p | 256.00p | 272.00p | 0 |
19/09/2012 | 288.00p | 288.00p | 256.00p | 272.00p | 0 |
18/09/2012 | 288.00p | 288.00p | 264.00p | 272.00p | 3125 |
17/09/2012 | 336.00p | 356.80p | 336.00p | 336.00p | 781 |
14/09/2012 | 336.00p | 368.00p | 336.00p | 336.00p | 0 |
13/09/2012 | 336.00p | 368.00p | 336.00p | 336.00p | 3125 |
12/09/2012 | 336.00p | 352.00p | 320.00p | 352.00p | 488 |
11/09/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
10/09/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
07/09/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
06/09/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
05/09/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
04/09/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
03/09/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
31/08/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
30/08/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
29/08/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
28/08/2012 | 368.00p | 368.00p | 336.00p | 352.00p | 0 |
24/08/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
23/08/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
22/08/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
21/08/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
20/08/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
17/08/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
16/08/2012 | 352.00p | 368.00p | 336.00p | 352.00p | 0 |
15/08/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
14/08/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
13/08/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
10/08/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
09/08/2012 | 336.00p | 368.00p | 336.00p | 352.00p | 0 |
08/08/2012 | 352.00p | 364.80p | 352.00p | 352.00p | 679 |
07/08/2012 | 352.00p | 368.00p | 320.00p | 368.00p | 425 |
06/08/2012 | 368.00p | 384.00p | 312.00p | 368.00p | 0 |
03/08/2012 | 368.00p | 384.00p | 312.00p | 368.00p | 0 |
02/08/2012 | 368.00p | 384.00p | 312.00p | 368.00p | 0 |
01/08/2012 | 368.00p | 384.00p | 312.00p | 368.00p | 0 |
31/07/2012 | 368.00p | 384.00p | 312.00p | 368.00p | 0 |
30/07/2012 | 368.00p | 384.00p | 312.00p | 368.00p | 0 |
27/07/2012 | 352.00p | 384.00p | 312.00p | 368.00p | 0 |
26/07/2012 | 352.00p | 384.00p | 312.00p | 368.00p | 0 |
25/07/2012 | 352.00p | 384.00p | 312.00p | 368.00p | 0 |
24/07/2012 | 352.00p | 384.00p | 312.00p | 368.00p | 0 |
*Close Price adjusted for both dividends and splits