Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/03/2010 | 1,825.00p | 1,875.00p | 1,800.00p | 1,825.00p | 1695 |
23/03/2010 | 1,825.00p | 1,850.00p | 1,800.00p | 1,825.00p | 2490 |
22/03/2010 | 1,925.00p | 2,000.00p | 1,750.00p | 1,825.00p | 5491 |
19/03/2010 | 2,000.00p | 2,000.00p | 1,865.00p | 1,925.00p | 1366 |
18/03/2010 | 2,000.00p | 2,020.00p | 1,900.00p | 1,975.00p | 3086 |
17/03/2010 | 2,000.00p | 2,100.00p | 1,960.00p | 2,000.00p | 3845 |
16/03/2010 | 2,050.00p | 2,150.00p | 1,963.00p | 2,000.00p | 2002 |
15/03/2010 | 1,950.00p | 2,050.00p | 1,900.00p | 2,050.00p | 12160 |
12/03/2010 | 1,925.00p | 1,989.90p | 1,850.00p | 1,950.00p | 5489 |
11/03/2010 | 1,925.00p | 1,925.00p | 1,857.50p | 1,925.00p | 3110 |
10/03/2010 | 1,975.00p | 1,985.00p | 1,800.00p | 1,925.00p | 2201 |
09/03/2010 | 2,000.00p | 2,000.00p | 1,900.00p | 1,975.00p | 2463 |
08/03/2010 | 2,025.00p | 2,030.00p | 1,900.00p | 2,000.00p | 1773 |
05/03/2010 | 2,150.00p | 2,150.00p | 2,000.00p | 2,025.00p | 2761 |
04/03/2010 | 2,200.00p | 2,200.00p | 2,050.00p | 2,150.00p | 4889 |
03/03/2010 | 2,175.00p | 2,225.00p | 2,075.00p | 2,200.00p | 9975 |
02/03/2010 | 2,250.00p | 2,250.00p | 2,000.00p | 2,175.00p | 12370 |
01/03/2010 | 2,300.00p | 2,400.00p | 2,100.00p | 2,250.00p | 9487 |
26/02/2010 | 2,250.00p | 2,300.00p | 2,220.00p | 2,300.00p | 8784 |
25/02/2010 | 2,325.00p | 2,350.00p | 2,000.00p | 2,225.00p | 24250 |
24/02/2010 | 2,300.00p | 2,400.00p | 2,225.00p | 2,325.00p | 3029 |
23/02/2010 | 2,250.00p | 2,390.00p | 2,204.00p | 2,300.00p | 17697 |
22/02/2010 | 2,250.00p | 2,275.00p | 2,150.00p | 2,250.00p | 21236 |
19/02/2010 | 2,250.00p | 2,300.00p | 2,200.00p | 2,250.00p | 6016 |
18/02/2010 | 2,275.00p | 2,300.00p | 2,225.00p | 2,250.00p | 4166 |
17/02/2010 | 2,275.00p | 2,275.00p | 2,150.00p | 2,275.00p | 682 |
16/02/2010 | 2,275.00p | 2,275.00p | 2,270.00p | 2,275.00p | 961 |
15/02/2010 | 2,275.00p | 2,300.00p | 2,262.00p | 2,275.00p | 1223 |
12/02/2010 | 2,275.00p | 2,275.00p | 2,256.30p | 2,275.00p | 71 |
11/02/2010 | 2,275.00p | 2,275.00p | 2,250.00p | 2,275.00p | 461 |
10/02/2010 | 2,275.00p | 2,275.00p | 2,262.50p | 2,275.00p | 77 |
09/02/2010 | 2,325.00p | 2,375.00p | 2,275.00p | 2,275.00p | 2932 |
08/02/2010 | 2,175.00p | 2,400.00p | 2,175.00p | 2,325.00p | 672 |
05/02/2010 | 2,175.00p | 2,250.00p | 2,175.00p | 2,175.00p | 1156 |
04/02/2010 | 2,175.00p | 2,242.50p | 2,150.00p | 2,175.00p | 737 |
03/02/2010 | 2,200.00p | 2,210.00p | 2,150.00p | 2,175.00p | 775 |
02/02/2010 | 2,350.00p | 2,393.00p | 2,200.00p | 2,200.00p | 435 |
01/02/2010 | 2,450.00p | 2,500.00p | 2,325.00p | 2,350.00p | 1779 |
29/01/2010 | 2,375.00p | 2,500.00p | 2,300.00p | 2,450.00p | 2116 |
28/01/2010 | 2,400.00p | 2,490.00p | 2,350.00p | 2,375.00p | 282 |
27/01/2010 | 2,450.00p | 2,500.00p | 2,300.00p | 2,350.00p | 1290 |
26/01/2010 | 2,350.00p | 2,600.00p | 2,350.00p | 2,450.00p | 8992 |
25/01/2010 | 2,350.00p | 2,450.00p | 2,315.00p | 2,350.00p | 790 |
22/01/2010 | 2,375.00p | 2,407.00p | 2,350.00p | 2,350.00p | 1046 |
21/01/2010 | 2,300.00p | 2,500.00p | 2,300.00p | 2,375.00p | 1880 |
20/01/2010 | 2,300.00p | 2,442.60p | 2,260.00p | 2,300.00p | 545 |
19/01/2010 | 2,200.00p | 2,400.00p | 2,200.00p | 2,300.00p | 1062 |
18/01/2010 | 2,125.00p | 2,450.00p | 2,125.00p | 2,200.00p | 2867 |
15/01/2010 | 2,125.00p | 2,250.00p | 2,125.00p | 2,125.00p | 637 |
14/01/2010 | 2,125.00p | 2,225.00p | 2,065.00p | 2,125.00p | 753 |
13/01/2010 | 2,150.00p | 2,297.00p | 2,050.00p | 2,125.00p | 821 |
12/01/2010 | 2,250.00p | 2,300.00p | 2,150.00p | 2,150.00p | 688 |
11/01/2010 | 2,150.00p | 2,350.00p | 2,150.00p | 2,250.00p | 2097 |
08/01/2010 | 2,000.00p | 2,200.00p | 2,000.00p | 2,100.00p | 1996 |
07/01/2010 | 2,000.00p | 2,100.00p | 2,000.00p | 2,000.00p | 766 |
06/01/2010 | 2,000.00p | 2,088.00p | 1,985.00p | 2,000.00p | 174 |
05/01/2010 | 1,950.00p | 2,100.00p | 1,950.00p | 2,000.00p | 957 |
04/01/2010 | 1,900.00p | 1,900.00p | 1,860.00p | 1,900.00p | 100 |
31/12/2009 | 1,900.00p | 2,090.00p | 1,900.00p | 1,900.00p | 54 |
30/12/2009 | 1,900.00p | 1,950.00p | 1,900.00p | 1,900.00p | 0 |
29/12/2009 | 2,050.00p | 2,200.00p | 1,900.00p | 1,900.00p | 1867 |
24/12/2009 | 2,000.00p | 2,200.00p | 1,934.00p | 2,000.00p | 1803 |
23/12/2009 | 2,000.00p | 2,100.00p | 1,975.00p | 2,000.00p | 1885 |
22/12/2009 | 2,000.00p | 2,100.00p | 1,900.00p | 2,000.00p | 807 |
21/12/2009 | 2,000.00p | 2,100.00p | 1,915.00p | 2,000.00p | 826 |
18/12/2009 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
17/12/2009 | 1,975.00p | 2,075.00p | 1,975.00p | 2,000.00p | 200 |
16/12/2009 | 1,975.00p | 2,050.00p | 1,975.00p | 1,975.00p | 157 |
15/12/2009 | 1,900.00p | 2,000.00p | 1,900.00p | 1,975.00p | 291 |
14/12/2009 | 1,875.00p | 2,150.00p | 1,875.00p | 1,900.00p | 650 |
11/12/2009 | 1,875.00p | 1,950.00p | 1,875.00p | 1,875.00p | 513 |
10/12/2009 | 1,800.00p | 2,000.00p | 1,800.00p | 1,875.00p | 382 |
09/12/2009 | 1,800.00p | 1,900.00p | 1,800.00p | 1,800.00p | 1239 |
08/12/2009 | 1,800.00p | 1,900.00p | 1,800.00p | 1,800.00p | 3635 |
07/12/2009 | 1,825.00p | 1,825.00p | 1,800.00p | 1,800.00p | 10 |
04/12/2009 | 1,825.00p | 1,920.00p | 1,810.00p | 1,825.00p | 121 |
03/12/2009 | 1,825.00p | 1,950.00p | 1,785.00p | 1,825.00p | 691 |
02/12/2009 | 1,825.00p | 1,950.00p | 1,825.00p | 1,825.00p | 100 |
01/12/2009 | 1,825.00p | 1,947.50p | 1,780.00p | 1,825.00p | 208 |
30/11/2009 | 1,850.00p | 1,979.00p | 1,780.00p | 1,825.00p | 723 |
27/11/2009 | 1,800.00p | 2,000.00p | 1,800.00p | 1,850.00p | 1513 |
26/11/2009 | 1,950.00p | 2,010.00p | 1,738.00p | 1,800.00p | 349 |
25/11/2009 | 1,900.00p | 2,100.00p | 1,704.00p | 1,950.00p | 903 |
24/11/2009 | 1,900.00p | 2,000.00p | 1,700.00p | 1,900.00p | 675 |
23/11/2009 | 1,950.00p | 2,057.10p | 1,700.00p | 1,900.00p | 808 |
20/11/2009 | 2,050.00p | 2,100.00p | 1,900.00p | 1,950.00p | 932 |
19/11/2009 | 2,100.00p | 2,200.00p | 1,975.00p | 2,050.00p | 1717 |
18/11/2009 | 2,175.00p | 2,200.00p | 2,000.00p | 2,100.00p | 2320 |
17/11/2009 | 2,100.00p | 2,175.00p | 2,011.00p | 2,175.00p | 690 |
16/11/2009 | 2,150.00p | 2,160.00p | 2,100.00p | 2,100.00p | 880 |
13/11/2009 | 2,200.00p | 2,200.00p | 2,130.00p | 2,150.00p | 414 |
12/11/2009 | 2,200.00p | 2,200.00p | 2,180.00p | 2,200.00p | 100 |
11/11/2009 | 2,250.00p | 2,250.00p | 2,200.00p | 2,200.00p | 0 |
10/11/2009 | 2,300.00p | 2,300.00p | 2,250.00p | 2,250.00p | 1177 |
09/11/2009 | 2,400.00p | 2,300.00p | 2,200.00p | 2,300.00p | 471 |
06/11/2009 | 2,300.00p | 2,335.00p | 2,200.00p | 2,300.00p | 1162 |
05/11/2009 | 2,300.00p | 2,340.00p | 2,200.00p | 2,300.00p | 632 |
04/11/2009 | 2,350.00p | 2,325.00p | 2,255.00p | 2,300.00p | 150 |
03/11/2009 | 2,350.00p | 2,620.00p | 2,251.00p | 2,350.00p | 1520 |
02/11/2009 | 2,300.00p | 2,500.00p | 2,350.00p | 2,350.00p | 140 |
30/10/2009 | 2,300.00p | 2,300.00p | 2,152.00p | 2,300.00p | 507 |
29/10/2009 | 2,200.00p | 2,350.00p | 2,230.00p | 2,300.00p | 166 |
28/10/2009 | 2,300.00p | 2,200.00p | 2,100.00p | 2,200.00p | 298 |
27/10/2009 | 2,500.00p | 2,600.00p | 2,200.00p | 2,300.00p | 2514 |
26/10/2009 | 2,300.00p | 2,850.00p | 2,300.00p | 2,500.00p | 2209 |
23/10/2009 | 2,200.00p | 2,500.00p | 2,180.00p | 2,300.00p | 911 |
22/10/2009 | 2,200.00p | 2,300.00p | 2,065.00p | 2,200.00p | 280 |
21/10/2009 | 2,200.00p | 2,400.00p | 2,065.00p | 2,200.00p | 493 |
20/10/2009 | 2,300.00p | 2,500.00p | 2,150.00p | 2,200.00p | 2073 |
19/10/2009 | 2,300.00p | 2,375.00p | 2,180.00p | 2,300.00p | 154 |
16/10/2009 | 2,300.00p | 2,375.00p | 2,180.00p | 2,300.00p | 208 |
15/10/2009 | 2,300.00p | 2,400.00p | 2,180.00p | 2,300.00p | 239 |
14/10/2009 | 2,300.00p | 2,440.00p | 2,180.00p | 2,300.00p | 1768 |
13/10/2009 | 2,300.00p | 2,350.00p | 2,100.00p | 2,300.00p | 349 |
12/10/2009 | 2,350.00p | 2,400.00p | 2,200.00p | 2,300.00p | 2065 |
09/10/2009 | 2,350.00p | 2,350.00p | 2,200.00p | 2,350.00p | 435 |
08/10/2009 | 2,150.00p | 2,390.00p | 2,200.00p | 2,350.00p | 1101 |
07/10/2009 | 2,150.00p | 2,300.00p | 2,150.00p | 2,150.00p | 250 |
06/10/2009 | 2,150.00p | 2,295.00p | 2,100.00p | 2,150.00p | 1040 |
05/10/2009 | 2,150.00p | 2,297.00p | 2,045.00p | 2,150.00p | 293 |
02/10/2009 | 2,150.00p | 2,270.00p | 2,150.00p | 2,150.00p | 344 |
01/10/2009 | 2,350.00p | 2,300.00p | 1,960.00p | 2,150.00p | 784 |
30/09/2009 | 2,400.00p | 2,400.00p | 2,350.00p | 2,350.00p | 473 |
29/09/2009 | 2,450.00p | 2,500.00p | 2,400.00p | 2,400.00p | 2667 |
28/09/2009 | 2,250.00p | 2,563.00p | 2,175.00p | 2,450.00p | 917 |
25/09/2009 | 2,350.00p | 2,345.00p | 2,150.00p | 2,250.00p | 1342 |
24/09/2009 | 2,350.00p | 2,400.00p | 2,357.50p | 2,350.00p | 3138 |
23/09/2009 | 2,525.00p | 2,450.00p | 2,300.00p | 2,350.00p | 6144 |
22/09/2009 | 2,550.00p | 2,575.00p | 2,525.00p | 2,525.00p | 8793 |
21/09/2009 | 2,350.00p | 2,700.00p | 2,360.00p | 2,550.00p | 6915 |
*Close Price adjusted for both dividends and splits