Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/12/2006 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 1917 |
15/12/2006 | 6,600.00p | 6,675.00p | 6,600.00p | 6,675.00p | 981 |
14/12/2006 | 6,750.00p | 6,900.00p | 6,750.00p | 6,750.00p | 287 |
13/12/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 37 |
12/12/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 93 |
11/12/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 126 |
08/12/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 172 |
07/12/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 339 |
06/12/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 280 |
05/12/2006 | 6,750.00p | 6,900.00p | 6,750.00p | 6,750.00p | 191 |
04/12/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 233 |
01/12/2006 | 6,600.00p | 6,750.00p | 6,450.00p | 6,750.00p | 5879 |
30/11/2006 | 6,525.00p | 6,525.00p | 6,450.00p | 6,450.00p | 264 |
29/11/2006 | 6,525.00p | 6,600.00p | 6,525.00p | 6,525.00p | 981 |
28/11/2006 | 6,525.00p | 6,525.00p | 6,450.00p | 6,525.00p | 302 |
27/11/2006 | 6,525.00p | 6,525.00p | 6,450.00p | 6,525.00p | 266 |
24/11/2006 | 6,525.00p | 6,525.00p | 6,525.00p | 6,525.00p | 18 |
23/11/2006 | 6,525.00p | 6,525.00p | 6,450.00p | 6,525.00p | 128 |
22/11/2006 | 6,450.00p | 6,525.00p | 6,450.00p | 6,525.00p | 7 |
21/11/2006 | 6,525.00p | 6,525.00p | 6,450.00p | 6,450.00p | 1398 |
20/11/2006 | 6,600.00p | 6,600.00p | 6,525.00p | 6,525.00p | 1370 |
17/11/2006 | 6,450.00p | 6,450.00p | 6,450.00p | 6,600.00p | 40 |
16/11/2006 | 6,750.00p | 6,750.00p | 6,600.00p | 6,600.00p | 840 |
15/11/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 1067 |
14/11/2006 | 6,975.00p | 6,975.00p | 6,750.00p | 6,750.00p | 539 |
13/11/2006 | 6,975.00p | 6,975.00p | 6,975.00p | 6,975.00p | 11 |
10/11/2006 | 7,050.00p | 7,050.00p | 6,975.00p | 6,975.00p | 407 |
09/11/2006 | 7,050.00p | 7,050.00p | 6,900.00p | 7,050.00p | 3209 |
08/11/2006 | 7,050.00p | 7,050.00p | 6,900.00p | 6,900.00p | 657 |
07/11/2006 | 6,975.00p | 7,050.00p | 6,975.00p | 7,050.00p | 276 |
06/11/2006 | 6,975.00p | 6,975.00p | 6,975.00p | 6,975.00p | 2805 |
03/11/2006 | 6,975.00p | 6,975.00p | 6,975.00p | 6,975.00p | 93 |
02/11/2006 | 6,750.00p | 6,975.00p | 6,750.00p | 6,975.00p | 680 |
01/11/2006 | 6,675.00p | 6,750.00p | 6,675.00p | 6,750.00p | 2378 |
31/10/2006 | 6,375.00p | 6,675.00p | 6,375.00p | 6,675.00p | 2067 |
30/10/2006 | 6,150.00p | 6,375.00p | 6,150.00p | 6,375.00p | 3730 |
27/10/2006 | 6,225.00p | 6,225.00p | 6,225.00p | 6,225.00p | 114 |
26/10/2006 | 6,300.00p | 6,300.00p | 6,225.00p | 6,225.00p | 571 |
25/10/2006 | 6,225.00p | 6,300.00p | 6,225.00p | 6,300.00p | 14775 |
24/10/2006 | 6,150.00p | 6,150.00p | 6,000.00p | 6,000.00p | 825 |
23/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 73 |
20/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 24 |
19/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 4 |
18/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 68 |
17/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 62 |
16/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 263 |
13/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 94 |
12/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 526 |
11/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 479 |
10/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 29 |
09/10/2006 | 6,150.00p | 6,300.00p | 6,150.00p | 6,150.00p | 108 |
06/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 154 |
05/10/2006 | 6,075.00p | 6,150.00p | 6,075.00p | 6,150.00p | 829 |
04/10/2006 | 6,150.00p | 6,150.00p | 5,925.00p | 6,075.00p | 1846 |
03/10/2006 | 6,225.00p | 6,225.00p | 6,150.00p | 6,150.00p | 364 |
02/10/2006 | 6,225.00p | 6,225.00p | 6,225.00p | 6,225.00p | 57 |
29/09/2006 | 6,300.00p | 6,300.00p | 6,225.00p | 6,225.00p | 117 |
28/09/2006 | 6,300.00p | 6,300.00p | 6,300.00p | 6,300.00p | 32 |
27/09/2006 | 6,375.00p | 6,375.00p | 6,300.00p | 6,300.00p | 92 |
26/09/2006 | 6,825.00p | 6,900.00p | 6,375.00p | 6,375.00p | 1117 |
25/09/2006 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 265 |
22/09/2006 | 6,750.00p | 6,900.00p | 6,750.00p | 6,825.00p | 5236 |
21/09/2006 | 6,675.00p | 6,675.00p | 6,600.00p | 6,600.00p | 74 |
20/09/2006 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 888 |
19/09/2006 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 65 |
18/09/2006 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 494 |
15/09/2006 | 6,825.00p | 6,825.00p | 6,600.00p | 6,675.00p | 3794 |
14/09/2006 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 17 |
13/09/2006 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 15 |
12/09/2006 | 6,750.00p | 6,750.00p | 6,675.00p | 6,675.00p | 1511 |
11/09/2006 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 336 |
08/09/2006 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 1 |
07/09/2006 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 254 |
06/09/2006 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 19 |
05/09/2006 | 6,900.00p | 6,900.00p | 6,825.00p | 6,825.00p | 618 |
04/09/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 37 |
01/09/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 783 |
31/08/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 709 |
30/08/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 167 |
29/08/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 37 |
25/08/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 7 |
24/08/2006 | 6,900.00p | 6,900.00p | 6,825.00p | 6,900.00p | 1379 |
23/08/2006 | 6,900.00p | 6,900.00p | 6,825.00p | 6,900.00p | 67 |
22/08/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 13 |
21/08/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 133 |
18/08/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 177 |
17/08/2006 | 6,975.00p | 6,975.00p | 6,900.00p | 6,900.00p | 87 |
16/08/2006 | 7,050.00p | 7,050.00p | 6,825.00p | 6,975.00p | 6571 |
15/08/2006 | 7,050.00p | 7,125.00p | 7,050.00p | 7,050.00p | 37 |
14/08/2006 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 173 |
11/08/2006 | 6,975.00p | 7,125.00p | 6,975.00p | 7,125.00p | 58 |
10/08/2006 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 206 |
09/08/2006 | 7,125.00p | 7,125.00p | 6,975.00p | 7,050.00p | 425 |
08/08/2006 | 7,200.00p | 7,200.00p | 7,125.00p | 7,125.00p | 19 |
07/08/2006 | 7,200.00p | 7,200.00p | 7,200.00p | 7,200.00p | 354 |
04/08/2006 | 7,125.00p | 7,200.00p | 7,125.00p | 7,200.00p | 40 |
03/08/2006 | 6,975.00p | 7,125.00p | 6,975.00p | 7,125.00p | 2001 |
02/08/2006 | 7,350.00p | 7,350.00p | 6,975.00p | 6,975.00p | 748 |
01/08/2006 | 7,275.00p | 7,350.00p | 7,275.00p | 7,350.00p | 1287 |
31/07/2006 | 7,125.00p | 7,350.00p | 7,125.00p | 7,275.00p | 503 |
28/07/2006 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 459 |
27/07/2006 | 7,050.00p | 7,125.00p | 6,900.00p | 7,125.00p | 317 |
26/07/2006 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 0 |
25/07/2006 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 1547 |
24/07/2006 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 477 |
21/07/2006 | 6,900.00p | 7,050.00p | 6,900.00p | 7,050.00p | 418 |
20/07/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 106 |
19/07/2006 | 6,975.00p | 6,975.00p | 6,900.00p | 6,900.00p | 0 |
18/07/2006 | 7,350.00p | 7,350.00p | 6,975.00p | 6,975.00p | 1695 |
17/07/2006 | 7,350.00p | 7,350.00p | 7,275.00p | 7,275.00p | 180 |
14/07/2006 | 7,425.00p | 7,425.00p | 7,350.00p | 7,350.00p | 540 |
13/07/2006 | 7,800.00p | 7,800.00p | 7,650.00p | 7,650.00p | 219 |
12/07/2006 | 7,725.00p | 7,800.00p | 7,650.00p | 7,800.00p | 3611 |
11/07/2006 | 7,800.00p | 7,800.00p | 7,725.00p | 7,725.00p | 78 |
10/07/2006 | 8,025.00p | 8,025.00p | 7,800.00p | 7,800.00p | 217 |
07/07/2006 | 8,025.00p | 8,025.00p | 8,025.00p | 8,025.00p | 321 |
06/07/2006 | 8,025.00p | 8,025.00p | 8,025.00p | 8,025.00p | 30 |
05/07/2006 | 8,175.00p | 8,175.00p | 8,025.00p | 8,025.00p | 171 |
04/07/2006 | 8,175.00p | 8,175.00p | 8,100.00p | 8,100.00p | 515 |
03/07/2006 | 8,025.00p | 8,175.00p | 8,025.00p | 8,175.00p | 147 |
30/06/2006 | 7,950.00p | 7,950.00p | 7,950.00p | 7,950.00p | 40 |
29/06/2006 | 7,950.00p | 7,950.00p | 7,875.00p | 7,950.00p | 254 |
28/06/2006 | 7,650.00p | 7,875.00p | 7,725.00p | 7,875.00p | 1937 |
27/06/2006 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 72 |
26/06/2006 | 7,575.00p | 7,650.00p | 7,575.00p | 7,650.00p | 610 |
23/06/2006 | 7,425.00p | 7,650.00p | 7,425.00p | 7,575.00p | 408 |
22/06/2006 | 7,575.00p | 7,575.00p | 7,425.00p | 7,425.00p | 395 |
21/06/2006 | 7,800.00p | 7,800.00p | 7,575.00p | 7,575.00p | 2111 |
20/06/2006 | 7,875.00p | 7,875.00p | 7,800.00p | 7,800.00p | 289 |
19/06/2006 | 8,100.00p | 8,100.00p | 7,950.00p | 7,950.00p | 1227 |
16/06/2006 | 8,250.00p | 8,475.00p | 8,100.00p | 8,100.00p | 992 |
15/06/2006 | 8,175.00p | 8,175.00p | 8,100.00p | 8,175.00p | 49 |
14/06/2006 | 8,175.00p | 8,175.00p | 8,100.00p | 8,100.00p | 192 |
13/06/2006 | 8,850.00p | 8,850.00p | 8,250.00p | 8,250.00p | 868 |
12/06/2006 | 8,925.00p | 8,925.00p | 8,925.00p | 8,925.00p | 174 |
09/06/2006 | 8,925.00p | 9,000.00p | 8,925.00p | 9,000.00p | 270 |
08/06/2006 | 9,000.00p | 9,000.00p | 8,850.00p | 8,925.00p | 429 |
07/06/2006 | 9,300.00p | 9,300.00p | 9,075.00p | 9,075.00p | 694 |
06/06/2006 | 9,600.00p | 9,600.00p | 9,225.00p | 9,300.00p | 837 |
05/06/2006 | 9,675.00p | 9,675.00p | 9,450.00p | 9,600.00p | 854 |
02/06/2006 | 9,600.00p | 9,600.00p | 9,600.00p | 9,600.00p | 83 |
01/06/2006 | 9,600.00p | 9,600.00p | 9,525.00p | 9,600.00p | 1372 |
31/05/2006 | 9,600.00p | 9,600.00p | 9,375.00p | 9,600.00p | 1545 |
30/05/2006 | 9,000.00p | 9,600.00p | 9,000.00p | 9,600.00p | 1768 |
26/05/2006 | 8,850.00p | 9,150.00p | 8,925.00p | 9,000.00p | 892 |
25/05/2006 | 8,925.00p | 9,000.00p | 8,850.00p | 8,850.00p | 373 |
24/05/2006 | 9,075.00p | 9,150.00p | 8,925.00p | 8,925.00p | 1610 |
23/05/2006 | 8,400.00p | 9,075.00p | 8,250.00p | 9,075.00p | 3174 |
22/05/2006 | 9,000.00p | 9,000.00p | 8,400.00p | 8,400.00p | 1056 |
19/05/2006 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 553 |
18/05/2006 | 9,525.00p | 9,525.00p | 9,000.00p | 9,000.00p | 527 |
17/05/2006 | 9,675.00p | 9,675.00p | 9,525.00p | 9,525.00p | 2525 |
16/05/2006 | 10,125.00p | 10,125.00p | 9,450.00p | 9,675.00p | 5979 |
15/05/2006 | 10,650.00p | 10,650.00p | 10,125.00p | 10,125.00p | 14869 |
12/05/2006 | 10,575.00p | 10,875.00p | 10,575.00p | 10,650.00p | 18513 |
11/05/2006 | 9,900.00p | 10,500.00p | 9,900.00p | 10,500.00p | 3643 |
10/05/2006 | 9,825.00p | 9,900.00p | 9,825.00p | 9,900.00p | 7329 |
09/05/2006 | 9,150.00p | 9,750.00p | 9,150.00p | 9,750.00p | 5472 |
08/05/2006 | 9,300.00p | 9,300.00p | 9,150.00p | 9,150.00p | 2518 |
05/05/2006 | 9,150.00p | 9,450.00p | 9,150.00p | 9,300.00p | 4660 |
04/05/2006 | 8,250.00p | 9,225.00p | 8,325.00p | 9,150.00p | 13028 |
03/05/2006 | 7,875.00p | 8,400.00p | 7,875.00p | 8,250.00p | 12831 |
02/05/2006 | 7,500.00p | 7,800.00p | 7,500.00p | 7,800.00p | 4445 |
28/04/2006 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 455 |
27/04/2006 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 1227 |
26/04/2006 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 9658 |
25/04/2006 | 7,425.00p | 7,500.00p | 7,425.00p | 7,500.00p | 502 |
24/04/2006 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 147 |
21/04/2006 | 7,650.00p | 7,650.00p | 7,500.00p | 7,500.00p | 508 |
20/04/2006 | 7,650.00p | 7,650.00p | 7,500.00p | 7,650.00p | 7028 |
19/04/2006 | 7,425.00p | 7,650.00p | 7,425.00p | 7,650.00p | 717 |
18/04/2006 | 7,275.00p | 7,425.00p | 7,275.00p | 7,425.00p | 3602 |
13/04/2006 | 7,275.00p | 7,275.00p | 7,275.00p | 7,275.00p | 77 |
12/04/2006 | 7,575.00p | 7,575.00p | 7,275.00p | 7,275.00p | 1781 |
11/04/2006 | 7,500.00p | 7,575.00p | 7,500.00p | 7,575.00p | 2101 |
10/04/2006 | 7,650.00p | 7,725.00p | 7,575.00p | 7,575.00p | 1164 |
07/04/2006 | 7,275.00p | 7,875.00p | 7,275.00p | 7,725.00p | 4067 |
06/04/2006 | 7,200.00p | 7,200.00p | 7,200.00p | 7,200.00p | 3801 |
05/04/2006 | 7,275.00p | 7,275.00p | 7,200.00p | 7,200.00p | 1050 |
04/04/2006 | 7,350.00p | 7,350.00p | 7,275.00p | 7,275.00p | 657 |
03/04/2006 | 7,350.00p | 7,350.00p | 7,350.00p | 7,350.00p | 103 |
31/03/2006 | 7,650.00p | 7,650.00p | 7,350.00p | 7,350.00p | 526 |
30/03/2006 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 155 |
29/03/2006 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 162 |
28/03/2006 | 7,650.00p | 7,725.00p | 7,650.00p | 7,650.00p | 1581 |
27/03/2006 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 296 |
24/03/2006 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 35 |
23/03/2006 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 13 |
22/03/2006 | 7,950.00p | 7,950.00p | 7,650.00p | 7,650.00p | 538 |
21/03/2006 | 8,025.00p | 8,025.00p | 7,950.00p | 7,950.00p | 2345 |
20/03/2006 | 8,100.00p | 8,100.00p | 8,025.00p | 8,025.00p | 784 |
17/03/2006 | 8,100.00p | 8,475.00p | 8,100.00p | 8,100.00p | 1470 |
16/03/2006 | 8,025.00p | 8,175.00p | 8,025.00p | 8,175.00p | 5605 |
15/03/2006 | 7,725.00p | 8,025.00p | 7,725.00p | 8,025.00p | 6468 |
14/03/2006 | 7,650.00p | 7,725.00p | 7,650.00p | 7,725.00p | 7030 |
13/03/2006 | 7,725.00p | 7,725.00p | 7,650.00p | 7,650.00p | 11987 |
10/03/2006 | 7,950.00p | 8,025.00p | 7,725.00p | 7,725.00p | 7006 |
09/03/2006 | 7,575.00p | 7,800.00p | 7,575.00p | 7,800.00p | 2284 |
08/03/2006 | 7,575.00p | 7,575.00p | 7,575.00p | 7,575.00p | 33 |
07/03/2006 | 8,025.00p | 8,025.00p | 7,500.00p | 7,575.00p | 1973 |
*Close Price adjusted for both dividends and splits