Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/04/2002 | 73,000.00p | 73,000.00p | 73,000.00p | 73,000.00p | 1000 |
01/04/2002 | 73,000.00p | 73,000.00p | 73,000.00p | 73,000.00p | 0 |
29/03/2002 | 73,000.00p | 73,000.00p | 73,000.00p | 73,000.00p | 0 |
28/03/2002 | 73,000.00p | 73,000.00p | 73,000.00p | 73,000.00p | 180 |
27/03/2002 | 72,500.00p | 72,500.00p | 72,500.00p | 72,500.00p | 398 |
26/03/2002 | 72,500.00p | 72,500.00p | 72,500.00p | 72,500.00p | 0 |
25/03/2002 | 72,500.00p | 72,500.00p | 72,500.00p | 72,500.00p | 1602 |
22/03/2002 | 72,250.00p | 72,250.00p | 72,250.00p | 72,250.00p | 0 |
21/03/2002 | 72,250.00p | 72,250.00p | 72,250.00p | 72,250.00p | 50 |
20/03/2002 | 72,250.00p | 72,250.00p | 72,250.00p | 72,250.00p | 8023 |
19/03/2002 | 71,750.00p | 71,750.00p | 71,750.00p | 71,750.00p | 3209 |
18/03/2002 | 70,500.00p | 70,500.00p | 70,500.00p | 70,500.00p | 1300 |
15/03/2002 | 70,500.00p | 70,500.00p | 70,500.00p | 70,500.00p | 1835 |
14/03/2002 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 0 |
13/03/2002 | 69,500.00p | 69,500.00p | 69,500.00p | 69,500.00p | 0 |
12/03/2002 | 69,000.00p | 69,000.00p | 69,000.00p | 69,000.00p | 0 |
11/03/2002 | 69,000.00p | 69,000.00p | 69,000.00p | 69,000.00p | 0 |
08/03/2002 | 69,000.00p | 69,000.00p | 69,000.00p | 69,000.00p | 8545 |
07/03/2002 | 69,000.00p | 69,000.00p | 69,000.00p | 69,000.00p | 300 |
06/03/2002 | 69,000.00p | 69,000.00p | 69,000.00p | 69,000.00p | 1579 |
05/03/2002 | 69,000.00p | 69,000.00p | 69,000.00p | 69,000.00p | 0 |
04/03/2002 | 69,500.00p | 69,500.00p | 69,500.00p | 69,500.00p | 643 |
01/03/2002 | 69,500.00p | 69,500.00p | 69,500.00p | 69,500.00p | 2896 |
28/02/2002 | 69,500.00p | 69,500.00p | 69,500.00p | 69,500.00p | 20600 |
27/02/2002 | 69,000.00p | 69,000.00p | 69,000.00p | 69,000.00p | 13493 |
26/02/2002 | 69,000.00p | 69,000.00p | 69,000.00p | 69,000.00p | 10069 |
25/02/2002 | 69,000.00p | 69,000.00p | 69,000.00p | 69,000.00p | 1067 |
22/02/2002 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 549 |
21/02/2002 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 1600 |
20/02/2002 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 72500 |
19/02/2002 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 55 |
18/02/2002 | 71,000.00p | 71,000.00p | 71,000.00p | 71,000.00p | 35750 |
15/02/2002 | 71,250.00p | 71,250.00p | 71,250.00p | 71,250.00p | 50000 |
14/02/2002 | 71,250.00p | 71,250.00p | 71,250.00p | 71,250.00p | 0 |
13/02/2002 | 71,250.00p | 71,250.00p | 71,250.00p | 71,250.00p | 17500 |
12/02/2002 | 72,500.00p | 72,500.00p | 72,500.00p | 72,500.00p | 3100 |
11/02/2002 | 71,750.00p | 71,750.00p | 71,750.00p | 71,750.00p | 27500 |
08/02/2002 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 19187 |
07/02/2002 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 32200 |
06/02/2002 | 68,500.00p | 68,500.00p | 68,500.00p | 68,500.00p | 65000 |
05/02/2002 | 68,500.00p | 68,500.00p | 68,500.00p | 68,500.00p | 16843 |
04/02/2002 | 69,500.00p | 69,500.00p | 69,500.00p | 69,500.00p | 17800 |
01/02/2002 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 20728 |
31/01/2002 | 67,750.00p | 67,750.00p | 67,750.00p | 67,750.00p | 83494 |
30/01/2002 | 67,750.00p | 67,750.00p | 67,750.00p | 67,750.00p | 60429 |
29/01/2002 | 68,500.00p | 68,500.00p | 68,500.00p | 68,500.00p | 9939 |
28/01/2002 | 71,250.00p | 71,250.00p | 71,250.00p | 71,250.00p | 4600 |
25/01/2002 | 74,000.00p | 74,000.00p | 74,000.00p | 74,000.00p | 12980 |
24/01/2002 | 77,500.00p | 77,500.00p | 77,500.00p | 77,500.00p | 1092 |
23/01/2002 | 77,000.00p | 77,000.00p | 77,000.00p | 77,000.00p | 862 |
22/01/2002 | 77,000.00p | 77,000.00p | 77,000.00p | 77,000.00p | 0 |
21/01/2002 | 77,000.00p | 77,000.00p | 77,000.00p | 77,000.00p | 0 |
18/01/2002 | 77,000.00p | 77,000.00p | 77,000.00p | 77,000.00p | 3834 |
17/01/2002 | 77,000.00p | 77,000.00p | 77,000.00p | 77,000.00p | 11518 |
16/01/2002 | 76,000.00p | 76,000.00p | 76,000.00p | 76,000.00p | 300 |
15/01/2002 | 76,000.00p | 76,000.00p | 76,000.00p | 76,000.00p | 7244 |
14/01/2002 | 77,500.00p | 77,500.00p | 77,500.00p | 77,500.00p | 14790 |
11/01/2002 | 78,000.00p | 78,000.00p | 78,000.00p | 78,000.00p | 1250 |
10/01/2002 | 78,000.00p | 78,000.00p | 78,000.00p | 78,000.00p | 1404 |
09/01/2002 | 79,500.00p | 79,500.00p | 79,500.00p | 79,500.00p | 16665 |
08/01/2002 | 78,750.00p | 78,750.00p | 78,750.00p | 78,750.00p | 6667 |
07/01/2002 | 76,000.00p | 76,000.00p | 76,000.00p | 76,000.00p | 4654 |
04/01/2002 | 75,750.00p | 75,750.00p | 75,750.00p | 75,750.00p | 11697 |
03/01/2002 | 74,500.00p | 74,500.00p | 74,500.00p | 74,500.00p | 0 |
02/01/2002 | 73,500.00p | 73,500.00p | 73,500.00p | 73,500.00p | 274 |
01/01/2002 | 74,000.00p | 74,000.00p | 74,000.00p | 74,000.00p | 0 |
31/12/2001 | 74,000.00p | 74,000.00p | 74,000.00p | 74,000.00p | 0 |
28/12/2001 | 73,500.00p | 73,500.00p | 73,500.00p | 73,500.00p | 0 |
27/12/2001 | 73,250.00p | 73,250.00p | 73,250.00p | 73,250.00p | 1100 |
26/12/2001 | 73,250.00p | 73,250.00p | 73,250.00p | 73,250.00p | 0 |
25/12/2001 | 73,250.00p | 73,250.00p | 73,250.00p | 73,250.00p | 0 |
24/12/2001 | 73,250.00p | 73,250.00p | 73,250.00p | 73,250.00p | 0 |
21/12/2001 | 73,250.00p | 73,250.00p | 73,250.00p | 73,250.00p | 7150 |
20/12/2001 | 73,000.00p | 73,000.00p | 73,000.00p | 73,000.00p | 581 |
19/12/2001 | 72,750.00p | 72,750.00p | 72,750.00p | 72,750.00p | 73428 |
18/12/2001 | 72,750.00p | 72,750.00p | 72,750.00p | 72,750.00p | 18718 |
17/12/2001 | 72,000.00p | 72,000.00p | 72,000.00p | 72,000.00p | 2748 |
14/12/2001 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 0 |
13/12/2001 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 0 |
12/12/2001 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 181 |
11/12/2001 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 0 |
10/12/2001 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 573 |
07/12/2001 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 0 |
06/12/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 6000 |
05/12/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 0 |
04/12/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 1509 |
03/12/2001 | 70,250.00p | 70,250.00p | 70,250.00p | 70,250.00p | 4484 |
30/11/2001 | 73,250.00p | 73,250.00p | 73,250.00p | 73,250.00p | 0 |
29/11/2001 | 73,250.00p | 73,250.00p | 73,250.00p | 73,250.00p | 13435 |
28/11/2001 | 73,000.00p | 73,000.00p | 73,000.00p | 73,000.00p | 0 |
27/11/2001 | 71,750.00p | 71,750.00p | 71,750.00p | 71,750.00p | 1055 |
26/11/2001 | 71,500.00p | 71,500.00p | 71,500.00p | 71,500.00p | 47634 |
23/11/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 3000 |
22/11/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 3850 |
21/11/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 4700 |
20/11/2001 | 70,000.00p | 70,000.00p | 70,000.00p | 70,000.00p | 4638 |
19/11/2001 | 69,750.00p | 69,750.00p | 69,750.00p | 69,750.00p | 100520 |
16/11/2001 | 68,000.00p | 68,000.00p | 68,000.00p | 68,000.00p | 127 |
15/11/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 1283 |
14/11/2001 | 65,750.00p | 65,750.00p | 65,750.00p | 65,750.00p | 752 |
13/11/2001 | 65,500.00p | 65,500.00p | 65,500.00p | 65,500.00p | 3251 |
12/11/2001 | 63,250.00p | 63,250.00p | 63,250.00p | 63,250.00p | 33700 |
09/11/2001 | 63,500.00p | 63,500.00p | 63,500.00p | 63,500.00p | 0 |
08/11/2001 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 5000 |
07/11/2001 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 107300 |
06/11/2001 | 63,750.00p | 63,750.00p | 63,750.00p | 63,750.00p | 0 |
05/11/2001 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 61 |
02/11/2001 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 1786 |
01/11/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 0 |
31/10/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 0 |
30/10/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 0 |
29/10/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 0 |
26/10/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 0 |
25/10/2001 | 64,750.00p | 64,750.00p | 64,750.00p | 64,750.00p | 0 |
24/10/2001 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 0 |
23/10/2001 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 17628 |
22/10/2001 | 64,250.00p | 64,250.00p | 64,250.00p | 64,250.00p | 0 |
19/10/2001 | 63,750.00p | 63,750.00p | 63,750.00p | 63,750.00p | 2414 |
18/10/2001 | 63,500.00p | 63,500.00p | 63,500.00p | 63,500.00p | 5518 |
17/10/2001 | 63,500.00p | 63,500.00p | 63,500.00p | 63,500.00p | 0 |
16/10/2001 | 62,500.00p | 62,500.00p | 62,500.00p | 62,500.00p | 3750 |
15/10/2001 | 59,850.00p | 59,850.00p | 59,850.00p | 59,850.00p | 1950 |
12/10/2001 | 59,500.00p | 59,500.00p | 59,500.00p | 59,500.00p | 160 |
11/10/2001 | 59,250.00p | 59,250.00p | 59,250.00p | 59,250.00p | 0 |
10/10/2001 | 59,000.00p | 59,000.00p | 59,000.00p | 59,000.00p | 1000 |
09/10/2001 | 59,250.00p | 59,250.00p | 59,250.00p | 59,250.00p | 0 |
08/10/2001 | 59,000.00p | 59,000.00p | 59,000.00p | 59,000.00p | 6781 |
05/10/2001 | 59,000.00p | 59,000.00p | 59,000.00p | 59,000.00p | 2511 |
04/10/2001 | 58,750.00p | 58,750.00p | 58,750.00p | 58,750.00p | 0 |
03/10/2001 | 58,500.00p | 58,500.00p | 58,500.00p | 58,500.00p | 737 |
02/10/2001 | 58,500.00p | 58,500.00p | 58,500.00p | 58,500.00p | 0 |
01/10/2001 | 58,500.00p | 58,500.00p | 58,500.00p | 58,500.00p | 0 |
28/09/2001 | 58,500.00p | 58,500.00p | 58,500.00p | 58,500.00p | 25660 |
27/09/2001 | 57,250.00p | 57,250.00p | 57,250.00p | 57,250.00p | 1000 |
26/09/2001 | 57,250.00p | 57,250.00p | 57,250.00p | 57,250.00p | 0 |
25/09/2001 | 57,250.00p | 57,250.00p | 57,250.00p | 57,250.00p | 3625 |
24/09/2001 | 55,750.00p | 55,750.00p | 55,750.00p | 55,750.00p | 4175 |
21/09/2001 | 56,150.00p | 56,150.00p | 56,150.00p | 56,150.00p | 4456 |
20/09/2001 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 500 |
19/09/2001 | 58,750.00p | 58,750.00p | 58,750.00p | 58,750.00p | 640 |
18/09/2001 | 59,000.00p | 59,000.00p | 59,000.00p | 59,000.00p | 95340 |
17/09/2001 | 59,250.00p | 59,250.00p | 59,250.00p | 59,250.00p | 0 |
14/09/2001 | 59,500.00p | 59,500.00p | 59,500.00p | 59,500.00p | 0 |
13/09/2001 | 59,500.00p | 59,500.00p | 59,500.00p | 59,500.00p | 1150 |
12/09/2001 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 165 |
11/09/2001 | 58,750.00p | 58,750.00p | 58,750.00p | 58,750.00p | 395 |
10/09/2001 | 61,250.00p | 61,250.00p | 61,250.00p | 61,250.00p | 841 |
07/09/2001 | 62,500.00p | 62,500.00p | 62,500.00p | 62,500.00p | 0 |
06/09/2001 | 62,500.00p | 62,500.00p | 62,500.00p | 62,500.00p | 0 |
05/09/2001 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 0 |
04/09/2001 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 0 |
03/09/2001 | 63,250.00p | 63,250.00p | 63,250.00p | 63,250.00p | 0 |
31/08/2001 | 63,250.00p | 63,250.00p | 63,250.00p | 63,250.00p | 200 |
30/08/2001 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 1500 |
29/08/2001 | 64,250.00p | 64,250.00p | 64,250.00p | 64,250.00p | 1093 |
28/08/2001 | 64,250.00p | 64,250.00p | 64,250.00p | 64,250.00p | 0 |
27/08/2001 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 0 |
24/08/2001 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 0 |
23/08/2001 | 64,000.00p | 64,000.00p | 64,000.00p | 64,000.00p | 2000 |
22/08/2001 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 3586 |
21/08/2001 | 63,000.00p | 63,000.00p | 63,000.00p | 63,000.00p | 288 |
20/08/2001 | 63,250.00p | 63,250.00p | 63,250.00p | 63,250.00p | 0 |
17/08/2001 | 64,500.00p | 64,500.00p | 64,500.00p | 64,500.00p | 0 |
16/08/2001 | 65,000.00p | 65,000.00p | 65,000.00p | 65,000.00p | 825 |
15/08/2001 | 65,500.00p | 65,500.00p | 65,500.00p | 65,500.00p | 1000 |
14/08/2001 | 65,500.00p | 65,500.00p | 65,500.00p | 65,500.00p | 8837 |
13/08/2001 | 66,750.00p | 66,750.00p | 66,750.00p | 66,750.00p | 0 |
10/08/2001 | 66,750.00p | 66,750.00p | 66,750.00p | 66,750.00p | 0 |
09/08/2001 | 66,500.00p | 66,500.00p | 66,500.00p | 66,500.00p | 0 |
08/08/2001 | 67,000.00p | 67,000.00p | 67,000.00p | 67,000.00p | 0 |
07/08/2001 | 67,000.00p | 67,000.00p | 67,000.00p | 67,000.00p | 4000 |
06/08/2001 | 67,250.00p | 67,250.00p | 67,250.00p | 67,250.00p | 272 |
03/08/2001 | 67,250.00p | 67,250.00p | 67,250.00p | 67,250.00p | 237 |
02/08/2001 | 67,500.00p | 67,500.00p | 67,500.00p | 67,500.00p | 1040 |
01/08/2001 | 68,750.00p | 68,750.00p | 68,750.00p | 68,750.00p | 0 |
31/07/2001 | 68,750.00p | 68,750.00p | 68,750.00p | 68,750.00p | 0 |
30/07/2001 | 68,750.00p | 68,750.00p | 68,750.00p | 68,750.00p | 1466 |
27/07/2001 | 68,750.00p | 68,750.00p | 68,750.00p | 68,750.00p | 2113 |
26/07/2001 | 68,750.00p | 68,750.00p | 68,750.00p | 68,750.00p | 562 |
25/07/2001 | 68,750.00p | 68,750.00p | 68,750.00p | 68,750.00p | 992 |
24/07/2001 | 68,750.00p | 68,750.00p | 68,750.00p | 68,750.00p | 65000 |
23/07/2001 | 68,250.00p | 68,250.00p | 68,250.00p | 68,250.00p | 1554 |
20/07/2001 | 68,250.00p | 68,250.00p | 68,250.00p | 68,250.00p | 0 |
19/07/2001 | 68,250.00p | 68,250.00p | 68,250.00p | 68,250.00p | 0 |
18/07/2001 | 68,250.00p | 68,250.00p | 68,250.00p | 68,250.00p | 0 |
17/07/2001 | 68,250.00p | 68,250.00p | 68,250.00p | 68,250.00p | 0 |
16/07/2001 | 68,000.00p | 68,000.00p | 68,000.00p | 68,000.00p | 5290 |
13/07/2001 | 67,000.00p | 67,000.00p | 67,000.00p | 67,000.00p | 5740 |
12/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 4288 |
11/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 0 |
10/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 4600 |
09/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 214 |
06/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 3050 |
05/07/2001 | 66,000.00p | 66,000.00p | 66,000.00p | 66,000.00p | 500 |
04/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 0 |
03/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 500 |
02/07/2001 | 66,250.00p | 66,250.00p | 66,250.00p | 66,250.00p | 598 |
29/06/2001 | 66,500.00p | 66,500.00p | 66,500.00p | 66,500.00p | 294 |
28/06/2001 | 67,000.00p | 67,000.00p | 67,000.00p | 67,000.00p | 0 |
27/06/2001 | 67,000.00p | 67,000.00p | 67,000.00p | 67,000.00p | 650 |
*Close Price adjusted for both dividends and splits