Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2010 | 1,625.00p | 1,625.00p | 1,550.00p | 1,625.00p | 57 |
22/09/2010 | 1,625.00p | 1,625.00p | 1,500.00p | 1,625.00p | 246 |
21/09/2010 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
20/09/2010 | 1,625.00p | 1,630.00p | 1,500.00p | 1,625.00p | 250 |
17/09/2010 | 1,625.00p | 1,630.00p | 1,625.00p | 1,625.00p | 393 |
16/09/2010 | 1,625.00p | 1,645.00p | 1,550.00p | 1,625.00p | 90 |
15/09/2010 | 1,625.00p | 1,625.00p | 1,550.00p | 1,625.00p | 22 |
14/09/2010 | 1,625.00p | 1,650.00p | 1,550.00p | 1,625.00p | 130 |
13/09/2010 | 1,625.00p | 1,660.00p | 1,500.00p | 1,625.00p | 462 |
10/09/2010 | 1,875.00p | 1,875.00p | 1,530.00p | 1,625.00p | 120 |
09/09/2010 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 84 |
08/09/2010 | 2,125.00p | 2,125.00p | 1,750.00p | 1,875.00p | 3080 |
07/09/2010 | 2,125.00p | 2,125.00p | 2,125.00p | 2,125.00p | 0 |
06/09/2010 | 2,125.00p | 2,125.00p | 2,020.00p | 2,125.00p | 99 |
03/09/2010 | 2,250.00p | 2,250.00p | 2,050.00p | 2,125.00p | 9 |
02/09/2010 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 1539 |
01/09/2010 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 127 |
31/08/2010 | 2,250.00p | 2,250.00p | 2,150.00p | 2,250.00p | 256 |
27/08/2010 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 40 |
26/08/2010 | 2,250.00p | 2,250.00p | 2,175.00p | 2,250.00p | 32 |
25/08/2010 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
24/08/2010 | 2,250.00p | 2,250.00p | 2,180.00p | 2,250.00p | 91 |
23/08/2010 | 2,250.00p | 2,250.00p | 2,180.00p | 2,250.00p | 46 |
20/08/2010 | 2,375.00p | 2,375.00p | 2,125.00p | 2,250.00p | 148 |
19/08/2010 | 2,375.00p | 2,375.00p | 2,050.00p | 2,375.00p | 653 |
18/08/2010 | 2,375.00p | 2,375.00p | 2,275.00p | 2,375.00p | 19 |
17/08/2010 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 100 |
16/08/2010 | 2,375.00p | 2,375.00p | 2,280.00p | 2,375.00p | 250 |
13/08/2010 | 2,375.00p | 2,375.00p | 2,330.00p | 2,375.00p | 316 |
12/08/2010 | 2,375.00p | 2,375.00p | 2,330.00p | 2,375.00p | 2 |
11/08/2010 | 2,375.00p | 2,375.00p | 2,330.00p | 2,375.00p | 87 |
10/08/2010 | 2,375.00p | 2,375.00p | 2,350.00p | 2,375.00p | 43 |
09/08/2010 | 2,375.00p | 2,450.00p | 2,350.00p | 2,375.00p | 949 |
06/08/2010 | 2,375.00p | 2,450.00p | 2,272.70p | 2,375.00p | 2396 |
05/08/2010 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 784 |
04/08/2010 | 2,375.00p | 2,375.00p | 2,375.00p | 2,375.00p | 0 |
03/08/2010 | 2,375.00p | 2,375.00p | 2,375.00p | 2,375.00p | 0 |
02/08/2010 | 2,500.00p | 2,500.00p | 2,250.00p | 2,375.00p | 153 |
30/07/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
29/07/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
28/07/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
27/07/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
26/07/2010 | 2,500.00p | 2,500.00p | 2,250.00p | 2,500.00p | 6 |
23/07/2010 | 2,500.00p | 2,500.00p | 2,250.00p | 2,500.00p | 7 |
22/07/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
21/07/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
20/07/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
19/07/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 60 |
16/07/2010 | 2,625.00p | 2,625.00p | 2,500.00p | 2,500.00p | 25 |
15/07/2010 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
14/07/2010 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
13/07/2010 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
12/07/2010 | 2,625.00p | 2,625.00p | 2,510.00p | 2,625.00p | 78 |
09/07/2010 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
08/07/2010 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
07/07/2010 | 2,625.00p | 2,700.00p | 2,625.00p | 2,625.00p | 51 |
06/07/2010 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
05/07/2010 | 2,750.00p | 2,750.00p | 2,500.00p | 2,625.00p | 109 |
02/07/2010 | 2,750.00p | 2,750.00p | 2,750.00p | 2,750.00p | 0 |
01/07/2010 | 2,750.00p | 2,750.00p | 2,500.00p | 2,750.00p | 16 |
30/06/2010 | 2,750.00p | 2,750.00p | 2,520.00p | 2,750.00p | 2 |
29/06/2010 | 2,750.00p | 2,750.00p | 2,500.00p | 2,750.00p | 11 |
28/06/2010 | 2,750.00p | 2,750.00p | 2,510.00p | 2,750.00p | 22 |
25/06/2010 | 2,750.00p | 2,750.00p | 2,500.00p | 2,750.00p | 94 |
24/06/2010 | 2,750.00p | 2,750.00p | 2,750.00p | 2,750.00p | 0 |
23/06/2010 | 2,750.00p | 2,750.00p | 2,750.00p | 2,750.00p | 0 |
22/06/2010 | 2,750.00p | 3,000.00p | 2,750.00p | 2,750.00p | 3 |
21/06/2010 | 2,750.00p | 3,000.00p | 2,750.00p | 2,750.00p | 12 |
18/06/2010 | 2,750.00p | 2,750.00p | 2,750.00p | 2,750.00p | 0 |
17/06/2010 | 2,750.00p | 2,750.00p | 2,750.00p | 2,750.00p | 0 |
16/06/2010 | 2,750.00p | 2,750.00p | 2,750.00p | 2,750.00p | 0 |
15/06/2010 | 2,750.00p | 2,750.00p | 2,750.00p | 2,750.00p | 0 |
14/06/2010 | 2,750.00p | 3,000.00p | 2,750.00p | 2,750.00p | 29 |
11/06/2010 | 2,625.00p | 3,000.00p | 2,625.00p | 2,750.00p | 58 |
10/06/2010 | 2,625.00p | 2,750.00p | 2,625.00p | 2,625.00p | 85 |
09/06/2010 | 2,375.00p | 2,375.00p | 2,375.00p | 2,375.00p | 0 |
08/06/2010 | 2,375.00p | 2,375.00p | 2,251.40p | 2,375.00p | 4 |
07/06/2010 | 2,375.00p | 2,500.00p | 2,350.00p | 2,375.00p | 2 |
04/06/2010 | 2,375.00p | 2,375.00p | 2,375.00p | 2,375.00p | 0 |
03/06/2010 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 380 |
02/06/2010 | 2,500.00p | 2,500.00p | 2,375.00p | 2,375.00p | 0 |
01/06/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
28/05/2010 | 2,500.00p | 2,750.00p | 2,500.00p | 2,500.00p | 18 |
27/05/2010 | 2,500.00p | 2,600.00p | 2,500.00p | 2,500.00p | 1 |
26/05/2010 | 2,500.00p | 2,600.00p | 2,500.00p | 2,500.00p | 4 |
25/05/2010 | 2,500.00p | 2,530.00p | 2,500.00p | 2,500.00p | 0 |
24/05/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
21/05/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
20/05/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 34 |
19/05/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
18/05/2010 | 2,500.00p | 2,530.00p | 2,250.00p | 2,500.00p | 67 |
17/05/2010 | 2,500.00p | 2,750.00p | 2,500.00p | 2,500.00p | 9 |
14/05/2010 | 2,500.00p | 2,700.00p | 2,250.00p | 2,500.00p | 74 |
13/05/2010 | 2,500.00p | 2,530.00p | 2,500.00p | 2,500.00p | 4 |
12/05/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
11/05/2010 | 2,625.00p | 2,625.00p | 2,400.00p | 2,500.00p | 150 |
10/05/2010 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
07/05/2010 | 2,625.00p | 2,640.00p | 2,625.00p | 2,625.00p | 2 |
06/05/2010 | 2,625.00p | 2,640.00p | 2,500.00p | 2,625.00p | 53 |
05/05/2010 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 5 |
04/05/2010 | 2,625.00p | 2,700.00p | 2,500.00p | 2,625.00p | 18 |
30/04/2010 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
29/04/2010 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
28/04/2010 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 100 |
27/04/2010 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
26/04/2010 | 2,625.00p | 2,625.00p | 2,625.00p | 2,625.00p | 0 |
23/04/2010 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 100 |
22/04/2010 | 2,750.00p | 2,750.00p | 2,400.00p | 2,625.00p | 1125 |
21/04/2010 | 2,750.00p | 2,750.00p | 2,750.00p | 2,750.00p | 0 |
20/04/2010 | 2,750.00p | 2,750.00p | 2,575.00p | 2,750.00p | 850 |
19/04/2010 | 2,750.00p | 2,750.00p | 2,750.00p | 2,750.00p | 50 |
16/04/2010 | 2,750.00p | 2,750.00p | 2,575.00p | 2,750.00p | 156 |
15/04/2010 | 2,750.00p | 2,750.00p | 2,575.00p | 2,750.00p | 254 |
14/04/2010 | 2,750.00p | 2,750.00p | 2,550.00p | 2,750.00p | 2589 |
13/04/2010 | 2,750.00p | 2,750.00p | 2,590.00p | 2,750.00p | 1238 |
12/04/2010 | 2,750.00p | 2,750.00p | 2,580.00p | 2,750.00p | 1550 |
09/04/2010 | 2,500.00p | 2,750.00p | 2,500.00p | 2,750.00p | 1100 |
08/04/2010 | 2,375.00p | 2,700.00p | 2,315.00p | 2,500.00p | 80 |
07/04/2010 | 2,250.00p | 2,450.00p | 2,250.00p | 2,375.00p | 234 |
06/04/2010 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
01/04/2010 | 2,250.00p | 2,250.00p | 2,200.00p | 2,250.00p | 10 |
31/03/2010 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 167 |
30/03/2010 | 2,250.00p | 2,375.00p | 2,250.00p | 2,250.00p | 1000 |
29/03/2010 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 6 |
26/03/2010 | 2,250.00p | 2,280.00p | 2,250.00p | 2,250.00p | 44 |
25/03/2010 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
24/03/2010 | 2,375.00p | 2,375.00p | 2,000.00p | 2,250.00p | 312 |
23/03/2010 | 2,375.00p | 2,490.00p | 2,125.00p | 2,375.00p | 424 |
22/03/2010 | 2,375.00p | 2,500.00p | 2,340.00p | 2,375.00p | 161 |
19/03/2010 | 2,375.00p | 2,375.00p | 2,330.00p | 2,375.00p | 15 |
18/03/2010 | 2,250.00p | 2,450.00p | 2,250.00p | 2,375.00p | 110 |
17/03/2010 | 2,250.00p | 2,380.00p | 2,250.00p | 2,250.00p | 152 |
16/03/2010 | 2,250.00p | 2,250.00p | 2,080.00p | 2,250.00p | 10 |
15/03/2010 | 2,250.00p | 2,380.00p | 2,070.00p | 2,250.00p | 19 |
12/03/2010 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
11/03/2010 | 2,250.00p | 2,250.00p | 2,080.00p | 2,250.00p | 18 |
10/03/2010 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
09/03/2010 | 2,250.00p | 2,380.00p | 2,080.00p | 2,250.00p | 958 |
08/03/2010 | 2,250.00p | 2,250.00p | 2,060.00p | 2,250.00p | 32 |
05/03/2010 | 2,250.00p | 2,350.00p | 2,250.00p | 2,250.00p | 215 |
04/03/2010 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
03/03/2010 | 2,375.00p | 2,400.00p | 2,250.00p | 2,250.00p | 33 |
02/03/2010 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
01/03/2010 | 2,250.00p | 2,320.00p | 2,000.00p | 2,250.00p | 226 |
26/02/2010 | 2,250.00p | 2,300.00p | 2,250.00p | 2,250.00p | 86 |
25/02/2010 | 2,250.00p | 2,300.00p | 2,000.00p | 2,250.00p | 42 |
24/02/2010 | 2,250.00p | 2,250.00p | 2,060.00p | 2,250.00p | 105 |
23/02/2010 | 2,250.00p | 2,250.00p | 2,060.00p | 2,250.00p | 80 |
22/02/2010 | 2,250.00p | 2,350.00p | 2,250.00p | 2,250.00p | 21 |
19/02/2010 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
18/02/2010 | 2,250.00p | 2,350.00p | 2,250.00p | 2,250.00p | 22 |
17/02/2010 | 2,250.00p | 2,350.00p | 2,140.00p | 2,250.00p | 836 |
16/02/2010 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 0 |
15/02/2010 | 2,125.00p | 2,250.00p | 2,112.00p | 2,250.00p | 146 |
12/02/2010 | 2,125.00p | 2,180.00p | 2,050.00p | 2,125.00p | 92 |
11/02/2010 | 2,375.00p | 2,375.00p | 2,010.00p | 2,125.00p | 385 |
10/02/2010 | 2,500.00p | 2,500.00p | 2,250.00p | 2,375.00p | 146 |
09/02/2010 | 2,625.00p | 2,650.00p | 2,300.00p | 2,500.00p | 809 |
08/02/2010 | 2,500.00p | 2,500.00p | 2,250.00p | 2,500.00p | 950 |
05/02/2010 | 2,500.00p | 2,625.00p | 2,340.00p | 2,500.00p | 122 |
04/02/2010 | 2,500.00p | 2,500.00p | 2,340.00p | 2,500.00p | 23 |
03/02/2010 | 2,500.00p | 2,500.00p | 2,250.00p | 2,500.00p | 104 |
02/02/2010 | 2,500.00p | 2,500.00p | 2,350.00p | 2,500.00p | 44 |
01/02/2010 | 2,500.00p | 2,500.00p | 2,250.00p | 2,500.00p | 773 |
29/01/2010 | 2,500.00p | 2,500.00p | 2,251.00p | 2,500.00p | 126 |
28/01/2010 | 2,500.00p | 2,500.00p | 2,400.00p | 2,500.00p | 58 |
27/01/2010 | 2,500.00p | 2,500.00p | 2,250.00p | 2,500.00p | 435 |
26/01/2010 | 2,500.00p | 2,750.00p | 2,250.00p | 2,500.00p | 393 |
25/01/2010 | 2,500.00p | 2,500.00p | 2,440.00p | 2,500.00p | 250 |
22/01/2010 | 2,500.00p | 2,500.00p | 2,250.00p | 2,500.00p | 422 |
21/01/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
20/01/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
19/01/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
18/01/2010 | 2,500.00p | 2,500.00p | 2,500.00p | 2,500.00p | 0 |
15/01/2010 | 2,500.00p | 2,500.00p | 2,255.00p | 2,500.00p | 86 |
14/01/2010 | 2,500.00p | 2,500.00p | 2,250.00p | 2,500.00p | 70 |
13/01/2010 | 2,375.00p | 2,500.00p | 2,250.00p | 2,500.00p | 688 |
12/01/2010 | 2,500.00p | 2,500.00p | 2,000.00p | 2,375.00p | 2167 |
11/01/2010 | 2,375.00p | 2,400.00p | 2,375.00p | 2,375.00p | 250 |
08/01/2010 | 2,375.00p | 2,375.00p | 2,275.00p | 2,375.00p | 224 |
07/01/2010 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 25 |
06/01/2010 | 2,375.00p | 2,375.00p | 2,375.00p | 2,375.00p | 0 |
05/01/2010 | 2,375.00p | 2,375.00p | 2,375.00p | 2,375.00p | 0 |
04/01/2010 | 2,375.00p | 2,375.00p | 2,375.00p | 2,375.00p | 0 |
31/12/2009 | 2,375.00p | 2,375.00p | 2,375.00p | 2,375.00p | 0 |
30/12/2009 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 18 |
29/12/2009 | 2,375.00p | 2,375.00p | 2,275.00p | 2,375.00p | 18 |
24/12/2009 | 2,375.00p | 2,375.00p | 2,375.00p | 2,375.00p | 0 |
23/12/2009 | 2,375.00p | 2,375.00p | 2,375.00p | 2,375.00p | 0 |
22/12/2009 | 2,375.00p | 2,375.00p | 2,275.00p | 2,375.00p | 2 |
21/12/2009 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 23 |
18/12/2009 | 2,375.00p | 2,375.00p | 2,275.00p | 2,375.00p | 0 |
17/12/2009 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 4009 |
16/12/2009 | 2,375.00p | 2,375.00p | 2,275.00p | 2,375.00p | 10 |
15/12/2009 | 2,375.00p | 2,375.00p | 2,375.00p | 2,375.00p | 0 |
14/12/2009 | 2,375.00p | 2,375.00p | 2,280.00p | 2,375.00p | 479 |
11/12/2009 | 2,375.00p | 2,375.00p | 2,280.00p | 2,375.00p | 22 |
10/12/2009 | 2,375.00p | 2,375.00p | 2,375.00p | 2,375.00p | 0 |
09/12/2009 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 83 |
08/12/2009 | 2,375.00p | 2,375.00p | 2,285.00p | 2,375.00p | 250 |
*Close Price adjusted for both dividends and splits