Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2011 | 650.00p | 650.00p | 649.00p | 650.00p | 0 |
11/07/2011 | 650.00p | 650.00p | 649.00p | 650.00p | 184 |
08/07/2011 | 650.00p | 650.00p | 631.00p | 650.00p | 768 |
07/07/2011 | 650.00p | 650.00p | 600.00p | 650.00p | 3860 |
06/07/2011 | 625.00p | 650.00p | 550.00p | 650.00p | 2514 |
05/07/2011 | 550.00p | 580.00p | 525.00p | 550.00p | 2621 |
04/07/2011 | 550.00p | 640.00p | 550.00p | 550.00p | 773 |
01/07/2011 | 575.00p | 580.00p | 500.00p | 550.00p | 4853 |
30/06/2011 | 575.00p | 575.00p | 520.00p | 575.00p | 1731 |
29/06/2011 | 575.00p | 575.00p | 550.00p | 575.00p | 391 |
28/06/2011 | 575.00p | 575.00p | 550.00p | 575.00p | 55 |
27/06/2011 | 575.00p | 575.00p | 525.00p | 575.00p | 0 |
24/06/2011 | 575.00p | 575.00p | 525.00p | 575.00p | 250 |
23/06/2011 | 575.00p | 575.00p | 550.00p | 575.00p | 250 |
22/06/2011 | 575.00p | 575.00p | 550.00p | 575.00p | 253 |
21/06/2011 | 575.00p | 575.00p | 550.00p | 575.00p | 589 |
20/06/2011 | 625.00p | 625.00p | 550.00p | 575.00p | 2342 |
17/06/2011 | 600.00p | 625.00p | 550.00p | 625.00p | 725 |
16/06/2011 | 625.00p | 625.00p | 600.00p | 600.00p | 168 |
15/06/2011 | 700.00p | 700.00p | 599.00p | 625.00p | 1359 |
14/06/2011 | 700.00p | 700.00p | 650.00p | 700.00p | 20 |
13/06/2011 | 700.00p | 700.00p | 650.00p | 700.00p | 411 |
10/06/2011 | 700.00p | 700.00p | 650.00p | 700.00p | 1012 |
09/06/2011 | 675.00p | 700.00p | 675.00p | 700.00p | 287 |
08/06/2011 | 675.00p | 700.00p | 675.00p | 675.00p | 370 |
07/06/2011 | 600.00p | 675.00p | 592.00p | 675.00p | 380 |
06/06/2011 | 600.00p | 605.00p | 592.00p | 600.00p | 222 |
03/06/2011 | 600.00p | 600.00p | 589.60p | 600.00p | 721 |
02/06/2011 | 625.00p | 625.00p | 589.60p | 600.00p | 483 |
01/06/2011 | 625.00p | 625.00p | 601.10p | 625.00p | 6 |
31/05/2011 | 650.00p | 650.00p | 550.00p | 625.00p | 1865 |
27/05/2011 | 750.00p | 775.00p | 600.00p | 650.00p | 2439 |
26/05/2011 | 775.00p | 775.00p | 700.00p | 775.00p | 735 |
25/05/2011 | 800.00p | 800.00p | 750.00p | 775.00p | 1399 |
24/05/2011 | 925.00p | 925.00p | 750.00p | 800.00p | 2122 |
23/05/2011 | 925.00p | 925.00p | 850.00p | 925.00p | 1128 |
20/05/2011 | 950.00p | 1,088.00p | 900.00p | 950.00p | 6046 |
19/05/2011 | 950.00p | 950.00p | 880.00p | 950.00p | 1267 |
18/05/2011 | 950.00p | 950.00p | 900.00p | 950.00p | 272 |
17/05/2011 | 950.00p | 950.00p | 900.00p | 950.00p | 79 |
16/05/2011 | 950.00p | 962.00p | 900.00p | 950.00p | 2746 |
13/05/2011 | 950.00p | 950.00p | 900.00p | 950.00p | 264 |
12/05/2011 | 1,150.00p | 1,150.00p | 940.00p | 950.00p | 173 |
11/05/2011 | 1,150.00p | 1,150.00p | 1,070.00p | 1,150.00p | 40 |
10/05/2011 | 1,200.00p | 1,200.00p | 1,050.00p | 1,150.00p | 277 |
09/05/2011 | 1,200.00p | 1,250.00p | 1,100.00p | 1,200.00p | 0 |
06/05/2011 | 1,250.00p | 1,250.00p | 1,100.00p | 1,200.00p | 471 |
05/05/2011 | 1,225.00p | 1,225.00p | 1,110.00p | 1,225.00p | 100 |
04/05/2011 | 1,150.00p | 1,290.00p | 1,050.00p | 1,225.00p | 165 |
03/05/2011 | 1,150.00p | 1,250.00p | 1,080.00p | 1,150.00p | 515 |
28/04/2011 | 1,075.00p | 1,150.00p | 1,050.00p | 1,150.00p | 217 |
27/04/2011 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 0 |
26/04/2011 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 21 |
21/04/2011 | 1,075.00p | 1,075.00p | 1,065.00p | 1,075.00p | 0 |
20/04/2011 | 1,075.00p | 1,075.00p | 1,065.00p | 1,075.00p | 14 |
19/04/2011 | 1,075.00p | 1,075.00p | 1,030.00p | 1,075.00p | 133 |
18/04/2011 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 42 |
15/04/2011 | 1,100.00p | 1,100.00p | 1,050.00p | 1,075.00p | 49 |
14/04/2011 | 1,100.00p | 1,100.00p | 1,065.00p | 1,100.00p | 46 |
13/04/2011 | 1,100.00p | 1,150.00p | 1,050.00p | 1,100.00p | 0 |
12/04/2011 | 1,150.00p | 1,150.00p | 1,050.00p | 1,100.00p | 138 |
11/04/2011 | 1,150.00p | 1,150.00p | 1,050.00p | 1,150.00p | 793 |
08/04/2011 | 1,075.00p | 1,150.00p | 1,050.00p | 1,150.00p | 1200 |
07/04/2011 | 1,100.00p | 1,100.00p | 1,050.00p | 1,075.00p | 672 |
06/04/2011 | 1,175.00p | 1,175.00p | 1,010.00p | 1,100.00p | 300 |
05/04/2011 | 1,300.00p | 1,300.00p | 1,100.00p | 1,175.00p | 246 |
04/04/2011 | 1,250.00p | 1,300.00p | 1,100.00p | 1,300.00p | 2917 |
01/04/2011 | 1,250.00p | 1,250.00p | 1,130.00p | 1,250.00p | 2131 |
31/03/2011 | 1,150.00p | 1,250.00p | 1,020.00p | 1,250.00p | 3412 |
30/03/2011 | 1,150.00p | 1,150.00p | 1,080.00p | 1,125.00p | 650 |
29/03/2011 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 1139 |
28/03/2011 | 1,150.00p | 1,150.00p | 1,050.00p | 1,150.00p | 338 |
25/03/2011 | 1,125.00p | 1,200.00p | 1,000.00p | 1,150.00p | 5114 |
24/03/2011 | 1,150.00p | 1,150.00p | 1,050.00p | 1,125.00p | 12430 |
23/03/2011 | 1,175.00p | 1,175.00p | 1,120.00p | 1,150.00p | 164 |
22/03/2011 | 1,175.00p | 1,175.00p | 1,150.00p | 1,175.00p | 439 |
21/03/2011 | 1,185.00p | 1,200.00p | 1,050.00p | 1,175.00p | 877 |
18/03/2011 | 1,275.00p | 1,275.00p | 1,150.00p | 1,185.00p | 2135 |
17/03/2011 | 1,275.00p | 1,275.00p | 1,250.00p | 1,275.00p | 272 |
16/03/2011 | 1,275.00p | 1,275.00p | 1,250.00p | 1,275.00p | 60 |
15/03/2011 | 1,275.00p | 1,275.00p | 1,250.00p | 1,275.00p | 61 |
14/03/2011 | 1,275.00p | 1,275.00p | 1,250.00p | 1,275.00p | 19 |
11/03/2011 | 1,275.00p | 1,275.00p | 1,250.00p | 1,275.00p | 205 |
10/03/2011 | 1,450.00p | 1,400.00p | 1,000.00p | 1,275.00p | 2906 |
09/03/2011 | 1,600.00p | 1,550.00p | 1,100.00p | 1,450.00p | 863 |
08/03/2011 | 1,600.00p | 1,600.00p | 1,550.50p | 1,600.00p | 32 |
07/03/2011 | 1,650.00p | 1,600.00p | 1,550.00p | 1,600.00p | 344 |
04/03/2011 | 1,600.00p | 1,750.00p | 1,570.00p | 1,650.00p | 411 |
03/03/2011 | 1,765.00p | 1,721.00p | 1,500.00p | 1,665.00p | 3239 |
02/03/2011 | 1,765.00p | 1,830.00p | 1,700.00p | 1,765.00p | 1503 |
01/03/2011 | 1,765.00p | 1,765.00p | 1,700.00p | 1,765.00p | 276 |
28/02/2011 | 1,740.00p | 1,765.00p | 1,700.00p | 1,765.00p | 1347 |
25/02/2011 | 1,740.00p | 1,775.00p | 1,600.00p | 1,740.00p | 0 |
24/02/2011 | 1,700.00p | 1,749.50p | 1,600.00p | 1,740.00p | 2761 |
23/02/2011 | 1,715.00p | 1,830.00p | 1,600.00p | 1,700.00p | 11594 |
22/02/2011 | 1,725.00p | 1,720.00p | 1,500.00p | 1,700.00p | 7706 |
21/02/2011 | 1,675.00p | 1,720.00p | 1,620.00p | 1,710.00p | 12322 |
18/02/2011 | 2,175.00p | 2,100.00p | 1,600.00p | 1,675.00p | 19123 |
17/02/2011 | 2,425.00p | 2,425.00p | 2,353.00p | 2,425.00p | 0 |
16/02/2011 | 2,425.00p | 2,425.00p | 2,350.00p | 2,425.00p | 10 |
15/02/2011 | 2,425.00p | 2,425.00p | 2,350.00p | 2,425.00p | 279 |
14/02/2011 | 2,425.00p | 2,425.00p | 2,350.00p | 2,425.00p | 8 |
11/02/2011 | 2,400.00p | 2,425.00p | 2,400.00p | 2,425.00p | 45 |
10/02/2011 | 2,400.01p | 2,450.00p | 2,400.00p | 2,450.00p | 130 |
09/02/2011 | 2,400.00p | 2,450.00p | 2,250.00p | 2,450.00p | 298 |
08/02/2011 | 2,450.00p | 2,450.00p | 2,450.00p | 2,450.00p | 12 |
07/02/2011 | 2,400.00p | 2,450.00p | 2,400.00p | 2,450.00p | 44 |
04/02/2011 | 2,400.00p | 2,450.00p | 2,400.00p | 2,450.00p | 30 |
03/02/2011 | 2,511.50p | 2,511.50p | 2,250.00p | 2,450.00p | 456 |
02/02/2011 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 279 |
01/02/2011 | 2,625.00p | 2,625.00p | 2,400.00p | 2,625.00p | 1036 |
31/01/2011 | 2,675.00p | 2,675.00p | 2,500.00p | 2,525.00p | 1263 |
28/01/2011 | 2,675.00p | 2,675.00p | 2,618.00p | 2,675.00p | 56 |
27/01/2011 | 2,650.00p | 2,675.00p | 2,600.00p | 2,675.00p | 179 |
26/01/2011 | 2,675.00p | 2,675.00p | 2,600.00p | 2,650.00p | 25 |
25/01/2011 | 2,675.00p | 2,675.00p | 2,600.00p | 2,675.00p | 54 |
24/01/2011 | 2,700.00p | 2,700.00p | 2,600.00p | 2,675.00p | 58 |
21/01/2011 | 2,775.00p | 2,775.00p | 2,600.00p | 2,700.00p | 130 |
20/01/2011 | 3,000.00p | 3,040.00p | 2,600.00p | 2,775.00p | 3228 |
19/01/2011 | 2,475.00p | 3,100.00p | 2,475.00p | 3,000.00p | 4473 |
18/01/2011 | 2,400.00p | 2,500.00p | 2,400.00p | 2,475.00p | 875 |
17/01/2011 | 2,300.00p | 2,500.00p | 2,300.00p | 2,400.00p | 2290 |
14/01/2011 | 2,525.00p | 2,525.00p | 2,475.00p | 2,475.00p | 157 |
13/01/2011 | 2,520.00p | 2,750.00p | 2,500.00p | 2,625.00p | 899 |
12/01/2011 | 2,500.00p | 2,625.00p | 2,500.00p | 2,625.00p | 0 |
11/01/2011 | 2,500.00p | 2,625.00p | 2,500.00p | 2,625.00p | 482 |
10/01/2011 | 2,625.00p | 2,626.70p | 2,400.00p | 2,625.00p | 666 |
07/01/2011 | 2,700.00p | 2,700.00p | 2,600.00p | 2,625.00p | 55 |
06/01/2011 | 2,750.00p | 2,780.00p | 2,700.00p | 2,700.00p | 357 |
05/01/2011 | 2,700.00p | 2,900.00p | 2,600.00p | 2,700.00p | 541 |
04/01/2011 | 2,725.00p | 2,950.00p | 2,700.00p | 2,700.00p | 3391 |
31/12/2010 | 2,350.00p | 2,750.00p | 2,350.00p | 2,525.00p | 2662 |
30/12/2010 | 2,325.00p | 2,350.00p | 2,300.00p | 2,350.00p | 254 |
29/12/2010 | 2,300.00p | 2,400.00p | 2,290.00p | 2,325.00p | 1049 |
24/12/2010 | 2,275.00p | 2,333.00p | 2,150.00p | 2,300.00p | 847 |
23/12/2010 | 2,325.00p | 2,400.00p | 2,200.00p | 2,275.00p | 896 |
22/12/2010 | 1,875.00p | 2,325.00p | 1,875.00p | 2,325.00p | 1343 |
21/12/2010 | 1,525.00p | 1,975.00p | 1,525.00p | 1,800.00p | 976 |
20/12/2010 | 1,375.00p | 1,650.00p | 1,330.00p | 1,525.00p | 1432 |
17/12/2010 | 1,375.00p | 1,500.00p | 1,100.00p | 1,375.00p | 18831 |
16/12/2010 | 1,375.00p | 1,500.00p | 1,100.00p | 1,375.00p | 4704 |
15/12/2010 | 1,375.00p | 1,415.00p | 1,375.00p | 1,375.00p | 281 |
14/12/2010 | 1,375.00p | 1,375.00p | 1,250.00p | 1,375.00p | 500 |
13/12/2010 | 1,375.00p | 1,375.00p | 1,315.00p | 1,375.00p | 15 |
10/12/2010 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
09/12/2010 | 1,375.00p | 1,415.00p | 1,375.00p | 1,375.00p | 30 |
08/12/2010 | 1,375.00p | 1,420.00p | 1,375.00p | 1,375.00p | 69 |
07/12/2010 | 1,375.00p | 1,375.00p | 1,310.00p | 1,375.00p | 55 |
06/12/2010 | 1,375.00p | 1,500.00p | 1,300.00p | 1,375.00p | 190 |
03/12/2010 | 1,375.00p | 1,375.00p | 1,310.00p | 1,375.00p | 82 |
02/12/2010 | 1,375.00p | 1,440.00p | 1,375.00p | 1,375.00p | 20 |
01/12/2010 | 1,375.00p | 1,420.00p | 1,310.00p | 1,375.00p | 200 |
30/11/2010 | 1,375.00p | 1,440.00p | 1,375.00p | 1,375.00p | 112 |
29/11/2010 | 1,625.00p | 1,625.00p | 1,300.00p | 1,375.00p | 414 |
26/11/2010 | 1,625.00p | 1,625.00p | 1,501.00p | 1,625.00p | 50 |
25/11/2010 | 1,625.00p | 1,625.00p | 1,523.00p | 1,625.00p | 3 |
24/11/2010 | 1,625.00p | 1,625.00p | 1,500.00p | 1,625.00p | 412 |
23/11/2010 | 1,625.00p | 1,700.00p | 1,500.00p | 1,625.00p | 1108 |
22/11/2010 | 1,625.00p | 1,625.00p | 1,550.00p | 1,625.00p | 101 |
19/11/2010 | 1,625.00p | 1,625.00p | 1,595.00p | 1,625.00p | 100 |
18/11/2010 | 1,625.00p | 1,625.00p | 1,500.00p | 1,625.00p | 669 |
17/11/2010 | 1,625.00p | 1,625.00p | 1,500.00p | 1,625.00p | 895 |
16/11/2010 | 1,625.00p | 1,625.00p | 1,350.00p | 1,625.00p | 1181 |
15/11/2010 | 1,625.00p | 1,625.00p | 1,505.00p | 1,625.00p | 167 |
12/11/2010 | 1,625.00p | 1,625.00p | 1,505.00p | 1,625.00p | 173 |
11/11/2010 | 1,600.00p | 1,625.00p | 1,505.00p | 1,625.00p | 776 |
10/11/2010 | 1,600.00p | 1,600.00p | 1,502.00p | 1,600.00p | 93 |
09/11/2010 | 1,600.00p | 1,600.00p | 1,500.00p | 1,600.00p | 70 |
08/11/2010 | 1,550.00p | 1,550.00p | 1,500.00p | 1,550.00p | 62 |
05/11/2010 | 1,550.00p | 1,550.00p | 1,500.00p | 1,550.00p | 37 |
04/11/2010 | 1,550.00p | 1,580.00p | 1,512.00p | 1,550.00p | 143 |
03/11/2010 | 1,550.00p | 1,550.00p | 1,530.00p | 1,550.00p | 110 |
02/11/2010 | 1,625.00p | 1,625.00p | 1,516.00p | 1,550.00p | 177 |
01/11/2010 | 1,625.00p | 1,625.00p | 1,350.00p | 1,625.00p | 743 |
29/10/2010 | 1,625.00p | 1,670.00p | 1,512.00p | 1,625.00p | 65 |
28/10/2010 | 1,875.00p | 1,875.00p | 1,503.00p | 1,625.00p | 301 |
27/10/2010 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 8 |
26/10/2010 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
25/10/2010 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 11 |
22/10/2010 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 20 |
21/10/2010 | 1,875.00p | 1,875.00p | 1,752.00p | 1,875.00p | 56 |
20/10/2010 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 19 |
19/10/2010 | 1,875.00p | 1,875.00p | 1,754.00p | 1,875.00p | 1 |
18/10/2010 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
15/10/2010 | 1,875.00p | 1,875.00p | 1,754.00p | 1,875.00p | 88 |
14/10/2010 | 1,875.00p | 1,875.00p | 1,755.00p | 1,875.00p | 68 |
13/10/2010 | 1,875.00p | 1,875.00p | 1,763.00p | 1,875.00p | 1269 |
12/10/2010 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
11/10/2010 | 1,750.00p | 1,750.00p | 1,640.00p | 1,750.00p | 65 |
08/10/2010 | 1,750.00p | 1,750.00p | 1,520.00p | 1,750.00p | 245 |
07/10/2010 | 1,750.00p | 1,750.00p | 1,500.00p | 1,625.00p | 434 |
06/10/2010 | 1,750.00p | 1,790.00p | 1,620.00p | 1,750.00p | 14 |
05/10/2010 | 1,750.00p | 1,750.00p | 1,600.00p | 1,750.00p | 10 |
04/10/2010 | 1,750.00p | 1,800.00p | 1,610.00p | 1,750.00p | 59 |
01/10/2010 | 1,750.00p | 1,750.00p | 1,700.00p | 1,750.00p | 500 |
30/09/2010 | 1,750.00p | 1,750.00p | 1,500.00p | 1,750.00p | 340 |
29/09/2010 | 1,750.00p | 1,820.00p | 1,600.00p | 1,750.00p | 51 |
28/09/2010 | 1,750.00p | 1,850.00p | 1,750.00p | 1,750.00p | 100 |
27/09/2010 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
24/09/2010 | 1,750.00p | 1,750.00p | 1,550.00p | 1,750.00p | 132 |
*Close Price adjusted for both dividends and splits