Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/02/2006 | 8,325.00p | 8,550.00p | 8,250.00p | 8,250.00p | 2149 |
20/02/2006 | 8,100.00p | 8,325.00p | 8,100.00p | 8,325.00p | 7962 |
17/02/2006 | 8,100.00p | 8,100.00p | 8,100.00p | 8,100.00p | 434 |
16/02/2006 | 8,100.00p | 8,100.00p | 8,100.00p | 8,100.00p | 107 |
15/02/2006 | 8,100.00p | 8,100.00p | 8,100.00p | 8,100.00p | 8 |
14/02/2006 | 8,100.00p | 8,100.00p | 8,100.00p | 8,100.00p | 2020 |
13/02/2006 | 8,100.00p | 8,100.00p | 8,100.00p | 8,100.00p | 973 |
10/02/2006 | 8,100.00p | 8,100.00p | 8,100.00p | 8,100.00p | 817 |
09/02/2006 | 8,100.00p | 8,100.00p | 8,100.00p | 8,100.00p | 549 |
08/02/2006 | 8,100.00p | 8,100.00p | 8,100.00p | 8,100.00p | 8 |
07/02/2006 | 8,325.00p | 8,325.00p | 8,100.00p | 8,100.00p | 2599 |
06/02/2006 | 8,250.00p | 8,325.00p | 8,175.00p | 8,325.00p | 773 |
03/02/2006 | 7,875.00p | 8,175.00p | 7,800.00p | 8,175.00p | 13268 |
02/02/2006 | 7,800.00p | 7,800.00p | 7,800.00p | 7,800.00p | 7488 |
01/02/2006 | 7,800.00p | 7,950.00p | 7,800.00p | 7,800.00p | 3766 |
31/01/2006 | 7,800.00p | 7,950.00p | 7,425.00p | 7,500.00p | 5451 |
30/01/2006 | 7,950.00p | 7,950.00p | 7,950.00p | 7,950.00p | 731 |
27/01/2006 | 7,950.00p | 7,950.00p | 7,875.00p | 7,950.00p | 154 |
26/01/2006 | 7,950.00p | 8,100.00p | 7,875.00p | 7,875.00p | 806 |
25/01/2006 | 8,100.00p | 8,100.00p | 8,100.00p | 8,100.00p | 98 |
24/01/2006 | 8,100.00p | 8,175.00p | 8,100.00p | 8,100.00p | 1186 |
23/01/2006 | 8,550.00p | 8,625.00p | 8,175.00p | 8,175.00p | 4901 |
20/01/2006 | 8,625.00p | 8,700.00p | 8,625.00p | 8,625.00p | 2069 |
19/01/2006 | 8,250.00p | 8,700.00p | 8,250.00p | 8,700.00p | 24783 |
18/01/2006 | 7,875.00p | 8,325.00p | 7,875.00p | 8,325.00p | 7257 |
17/01/2006 | 8,025.00p | 8,025.00p | 8,025.00p | 8,025.00p | 358 |
16/01/2006 | 8,025.00p | 8,175.00p | 7,875.00p | 8,025.00p | 3478 |
13/01/2006 | 8,175.00p | 8,325.00p | 8,100.00p | 8,175.00p | 2729 |
12/01/2006 | 8,550.00p | 8,625.00p | 8,325.00p | 8,325.00p | 2044 |
11/01/2006 | 8,100.00p | 8,625.00p | 7,950.00p | 8,625.00p | 17973 |
10/01/2006 | 7,575.00p | 7,950.00p | 7,425.00p | 7,950.00p | 9516 |
09/01/2006 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 20 |
06/01/2006 | 7,350.00p | 7,725.00p | 7,200.00p | 7,650.00p | 2227 |
05/01/2006 | 7,200.00p | 7,200.00p | 7,125.00p | 7,200.00p | 55 |
04/01/2006 | 6,975.00p | 7,125.00p | 6,900.00p | 7,125.00p | 207 |
03/01/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 3610 |
30/12/2005 | 6,900.00p | 6,975.00p | 6,900.00p | 6,900.00p | 0 |
29/12/2005 | 6,975.00p | 6,975.00p | 6,975.00p | 6,975.00p | 51 |
28/12/2005 | 6,975.00p | 7,050.00p | 6,975.00p | 6,975.00p | 268 |
23/12/2005 | 6,975.00p | 7,050.00p | 6,975.00p | 7,050.00p | 131 |
22/12/2005 | 6,975.00p | 7,050.00p | 6,975.00p | 6,975.00p | 62 |
21/12/2005 | 6,825.00p | 6,975.00p | 6,750.00p | 6,975.00p | 1390 |
20/12/2005 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 82 |
19/12/2005 | 6,750.00p | 6,750.00p | 6,675.00p | 6,750.00p | 22 |
16/12/2005 | 6,975.00p | 7,125.00p | 6,675.00p | 6,675.00p | 1731 |
15/12/2005 | 7,125.00p | 7,200.00p | 7,125.00p | 7,125.00p | 290 |
14/12/2005 | 7,275.00p | 7,275.00p | 7,200.00p | 7,200.00p | 133 |
13/12/2005 | 7,350.00p | 7,350.00p | 7,275.00p | 7,275.00p | 680 |
12/12/2005 | 7,425.00p | 7,425.00p | 7,350.00p | 7,425.00p | 47 |
09/12/2005 | 7,425.00p | 7,425.00p | 7,425.00p | 7,425.00p | 66 |
08/12/2005 | 7,425.00p | 7,425.00p | 7,350.00p | 7,425.00p | 813 |
07/12/2005 | 7,425.00p | 7,425.00p | 7,425.00p | 7,425.00p | 295 |
06/12/2005 | 7,425.00p | 7,425.00p | 7,425.00p | 7,425.00p | 50 |
05/12/2005 | 7,350.00p | 7,425.00p | 7,350.00p | 7,425.00p | 715 |
02/12/2005 | 7,425.00p | 7,500.00p | 7,425.00p | 7,425.00p | 1135 |
01/12/2005 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 257 |
30/11/2005 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 714 |
29/11/2005 | 7,500.00p | 7,575.00p | 7,500.00p | 7,500.00p | 105 |
28/11/2005 | 7,650.00p | 7,725.00p | 7,575.00p | 7,575.00p | 483 |
25/11/2005 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 336 |
24/11/2005 | 7,650.00p | 7,725.00p | 7,650.00p | 7,725.00p | 379 |
23/11/2005 | 7,500.00p | 7,500.00p | 7,425.00p | 7,500.00p | 5766 |
22/11/2005 | 7,425.00p | 7,425.00p | 7,425.00p | 7,425.00p | 5124 |
21/11/2005 | 7,425.00p | 7,425.00p | 7,425.00p | 7,425.00p | 2859 |
18/11/2005 | 6,900.00p | 7,425.00p | 6,750.00p | 7,425.00p | 4404 |
17/11/2005 | 6,750.00p | 6,750.00p | 6,600.00p | 6,750.00p | 2970 |
16/11/2005 | 7,050.00p | 7,200.00p | 6,600.00p | 6,600.00p | 557 |
15/11/2005 | 7,125.00p | 7,125.00p | 7,050.00p | 7,125.00p | 55 |
14/11/2005 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 3 |
11/11/2005 | 7,050.00p | 7,050.00p | 6,975.00p | 7,050.00p | 273 |
10/11/2005 | 7,050.00p | 7,050.00p | 6,900.00p | 7,050.00p | 64 |
09/11/2005 | 6,975.00p | 6,975.00p | 6,975.00p | 6,975.00p | 110 |
08/11/2005 | 6,975.00p | 7,050.00p | 6,975.00p | 6,975.00p | 128 |
07/11/2005 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 152 |
04/11/2005 | 7,050.00p | 7,125.00p | 7,050.00p | 7,050.00p | 258 |
03/11/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 139 |
02/11/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 59 |
01/11/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 21 |
31/10/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 17 |
28/10/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 30 |
27/10/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 30 |
26/10/2005 | 7,125.00p | 7,125.00p | 7,050.00p | 7,125.00p | 683 |
25/10/2005 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 1864 |
24/10/2005 | 7,050.00p | 7,050.00p | 6,975.00p | 7,050.00p | 2986 |
21/10/2005 | 6,975.00p | 6,975.00p | 6,900.00p | 6,975.00p | 1499 |
20/10/2005 | 6,900.00p | 6,975.00p | 6,675.00p | 6,975.00p | 4080 |
19/10/2005 | 7,200.00p | 7,350.00p | 6,525.00p | 6,675.00p | 2778 |
18/10/2005 | 7,350.00p | 7,350.00p | 7,350.00p | 7,350.00p | 110 |
17/10/2005 | 7,350.00p | 7,350.00p | 7,350.00p | 7,350.00p | 23 |
14/10/2005 | 7,350.00p | 7,350.00p | 7,350.00p | 7,350.00p | 226 |
13/10/2005 | 7,425.00p | 7,500.00p | 7,350.00p | 7,350.00p | 248 |
12/10/2005 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 1352 |
11/10/2005 | 7,500.00p | 7,575.00p | 7,500.00p | 7,500.00p | 215 |
10/10/2005 | 7,575.00p | 7,575.00p | 7,575.00p | 7,575.00p | 446 |
07/10/2005 | 7,650.00p | 7,650.00p | 7,575.00p | 7,575.00p | 12 |
06/10/2005 | 7,725.00p | 7,725.00p | 7,650.00p | 7,650.00p | 51 |
05/10/2005 | 7,725.00p | 7,725.00p | 7,650.00p | 7,650.00p | 4557 |
04/10/2005 | 7,725.00p | 7,800.00p | 7,725.00p | 7,725.00p | 1850 |
03/10/2005 | 7,500.00p | 7,800.00p | 7,425.00p | 7,800.00p | 4367 |
30/09/2005 | 7,650.00p | 7,725.00p | 7,425.00p | 7,425.00p | 7108 |
29/09/2005 | 7,275.00p | 7,725.00p | 7,200.00p | 7,725.00p | 2826 |
28/09/2005 | 7,200.00p | 7,200.00p | 7,200.00p | 7,200.00p | 428 |
27/09/2005 | 7,200.00p | 7,350.00p | 7,200.00p | 7,200.00p | 398 |
26/09/2005 | 7,350.00p | 7,350.00p | 7,200.00p | 7,350.00p | 53 |
23/09/2005 | 7,425.00p | 7,500.00p | 7,350.00p | 7,350.00p | 761 |
22/09/2005 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 234 |
21/09/2005 | 7,500.00p | 7,575.00p | 7,425.00p | 7,500.00p | 1382 |
20/09/2005 | 7,425.00p | 7,500.00p | 7,425.00p | 7,425.00p | 543 |
19/09/2005 | 7,500.00p | 7,500.00p | 7,425.00p | 7,500.00p | 391 |
16/09/2005 | 7,425.00p | 7,425.00p | 7,425.00p | 7,425.00p | 116 |
15/09/2005 | 7,425.00p | 7,500.00p | 7,425.00p | 7,425.00p | 339 |
14/09/2005 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 131 |
13/09/2005 | 7,575.00p | 7,650.00p | 7,500.00p | 7,500.00p | 240 |
12/09/2005 | 8,025.00p | 8,025.00p | 7,650.00p | 7,650.00p | 1394 |
09/09/2005 | 7,950.00p | 7,950.00p | 7,950.00p | 7,950.00p | 1192 |
08/09/2005 | 7,950.00p | 7,950.00p | 7,800.00p | 7,950.00p | 103 |
07/09/2005 | 7,800.00p | 7,875.00p | 7,800.00p | 7,800.00p | 3603 |
06/09/2005 | 7,800.00p | 7,875.00p | 7,800.00p | 7,875.00p | 1112 |
05/09/2005 | 7,800.00p | 7,800.00p | 7,650.00p | 7,800.00p | 1850 |
02/09/2005 | 7,800.00p | 7,875.00p | 7,650.00p | 7,650.00p | 1877 |
01/09/2005 | 7,500.00p | 8,175.00p | 7,425.00p | 7,875.00p | 3129 |
31/08/2005 | 7,200.00p | 7,425.00p | 7,200.00p | 7,425.00p | 906 |
30/08/2005 | 7,125.00p | 7,275.00p | 7,050.00p | 7,275.00p | 2915 |
29/08/2005 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 0 |
26/08/2005 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 404 |
25/08/2005 | 7,125.00p | 7,125.00p | 7,050.00p | 7,050.00p | 524 |
24/08/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 998 |
23/08/2005 | 7,200.00p | 7,200.00p | 7,125.00p | 7,125.00p | 1324 |
22/08/2005 | 6,825.00p | 7,125.00p | 6,675.00p | 7,125.00p | 4527 |
19/08/2005 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 207 |
18/08/2005 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 357 |
17/08/2005 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 151 |
16/08/2005 | 6,825.00p | 7,050.00p | 6,600.00p | 6,675.00p | 857 |
15/08/2005 | 7,050.00p | 7,125.00p | 7,050.00p | 7,050.00p | 666 |
12/08/2005 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 498 |
11/08/2005 | 7,350.00p | 7,425.00p | 7,125.00p | 7,125.00p | 651 |
10/08/2005 | 7,050.00p | 7,425.00p | 6,750.00p | 7,425.00p | 1507 |
09/08/2005 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 1838 |
08/08/2005 | 6,750.00p | 6,975.00p | 6,675.00p | 6,750.00p | 973 |
05/08/2005 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 449 |
04/08/2005 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 4127 |
03/08/2005 | 6,750.00p | 6,750.00p | 6,675.00p | 6,675.00p | 591 |
02/08/2005 | 6,750.00p | 6,825.00p | 6,675.00p | 6,750.00p | 1362 |
01/08/2005 | 6,525.00p | 6,675.00p | 6,450.00p | 6,675.00p | 595 |
29/07/2005 | 6,450.00p | 6,525.00p | 6,450.00p | 6,450.00p | 769 |
28/07/2005 | 6,525.00p | 6,525.00p | 6,525.00p | 6,525.00p | 21 |
27/07/2005 | 6,525.00p | 6,675.00p | 6,525.00p | 6,525.00p | 638 |
26/07/2005 | 6,675.00p | 6,750.00p | 6,675.00p | 6,675.00p | 529 |
25/07/2005 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 207 |
22/07/2005 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 467 |
21/07/2005 | 6,750.00p | 6,825.00p | 6,750.00p | 6,750.00p | 224 |
20/07/2005 | 6,825.00p | 6,975.00p | 6,825.00p | 6,825.00p | 103 |
19/07/2005 | 6,975.00p | 6,975.00p | 6,975.00p | 6,975.00p | 49 |
18/07/2005 | 6,975.00p | 6,975.00p | 6,900.00p | 6,975.00p | 84 |
15/07/2005 | 6,900.00p | 6,975.00p | 6,900.00p | 6,900.00p | 34 |
14/07/2005 | 6,975.00p | 6,975.00p | 6,975.00p | 6,975.00p | 208 |
13/07/2005 | 7,200.00p | 7,275.00p | 6,900.00p | 6,975.00p | 217 |
12/07/2005 | 7,275.00p | 7,275.00p | 7,275.00p | 7,275.00p | 350 |
11/07/2005 | 7,275.00p | 7,275.00p | 7,275.00p | 7,275.00p | 218 |
08/07/2005 | 7,125.00p | 7,275.00p | 7,050.00p | 7,275.00p | 699 |
07/07/2005 | 7,125.00p | 7,125.00p | 6,975.00p | 7,050.00p | 80 |
06/07/2005 | 6,600.00p | 7,050.00p | 6,600.00p | 7,050.00p | 1087 |
05/07/2005 | 6,825.00p | 6,825.00p | 6,750.00p | 6,750.00p | 1535 |
04/07/2005 | 6,750.00p | 6,825.00p | 6,750.00p | 6,750.00p | 344 |
01/07/2005 | 7,125.00p | 7,275.00p | 6,675.00p | 6,825.00p | 547 |
30/06/2005 | 7,275.00p | 7,275.00p | 7,275.00p | 7,275.00p | 1775 |
29/06/2005 | 7,425.00p | 7,425.00p | 7,275.00p | 7,275.00p | 609 |
28/06/2005 | 7,575.00p | 7,575.00p | 7,575.00p | 7,575.00p | 621 |
27/06/2005 | 7,725.00p | 7,875.00p | 7,575.00p | 7,575.00p | 819 |
24/06/2005 | 7,650.00p | 7,875.00p | 7,500.00p | 7,875.00p | 3241 |
23/06/2005 | 7,500.00p | 7,500.00p | 7,350.00p | 7,500.00p | 823 |
22/06/2005 | 7,350.00p | 7,650.00p | 7,275.00p | 7,350.00p | 11339 |
21/06/2005 | 7,275.00p | 7,275.00p | 7,275.00p | 7,275.00p | 446 |
20/06/2005 | 7,275.00p | 7,275.00p | 7,275.00p | 7,275.00p | 461 |
17/06/2005 | 7,275.00p | 7,275.00p | 7,275.00p | 7,275.00p | 268 |
16/06/2005 | 7,275.00p | 7,350.00p | 7,275.00p | 7,275.00p | 1086 |
15/06/2005 | 7,350.00p | 7,425.00p | 7,275.00p | 7,350.00p | 591 |
14/06/2005 | 7,275.00p | 7,350.00p | 7,275.00p | 7,275.00p | 546 |
13/06/2005 | 7,575.00p | 7,650.00p | 7,350.00p | 7,350.00p | 3616 |
10/06/2005 | 7,275.00p | 7,650.00p | 7,275.00p | 7,650.00p | 6639 |
09/06/2005 | 7,350.00p | 7,425.00p | 7,200.00p | 7,275.00p | 2779 |
08/06/2005 | 6,900.00p | 7,200.00p | 6,825.00p | 7,200.00p | 3014 |
07/06/2005 | 7,125.00p | 7,350.00p | 6,825.00p | 6,825.00p | 14918 |
06/06/2005 | 6,225.00p | 7,200.00p | 6,150.00p | 6,975.00p | 8842 |
03/06/2005 | 6,450.00p | 6,450.00p | 5,850.00p | 6,150.00p | 12813 |
02/06/2005 | 6,150.00p | 6,225.00p | 6,150.00p | 6,150.00p | 313 |
01/06/2005 | 6,225.00p | 6,225.00p | 6,225.00p | 6,225.00p | 675 |
31/05/2005 | 6,225.00p | 6,225.00p | 6,225.00p | 6,225.00p | 1160 |
27/05/2005 | 6,300.00p | 6,450.00p | 6,225.00p | 6,225.00p | 504 |
26/05/2005 | 6,450.00p | 6,525.00p | 6,450.00p | 6,450.00p | 546 |
25/05/2005 | 6,675.00p | 7,125.00p | 6,525.00p | 6,525.00p | 1979 |
24/05/2005 | 6,150.00p | 6,525.00p | 6,150.00p | 6,525.00p | 608 |
23/05/2005 | 6,300.00p | 6,375.00p | 6,150.00p | 6,300.00p | 2896 |
20/05/2005 | 6,300.00p | 6,375.00p | 6,300.00p | 6,375.00p | 1273 |
19/05/2005 | 6,300.00p | 6,300.00p | 6,300.00p | 6,300.00p | 568 |
18/05/2005 | 6,375.00p | 6,375.00p | 6,300.00p | 6,300.00p | 280 |
17/05/2005 | 6,450.00p | 6,600.00p | 6,300.00p | 6,300.00p | 159 |
16/05/2005 | 6,825.00p | 6,900.00p | 6,600.00p | 6,600.00p | 315 |
13/05/2005 | 7,050.00p | 7,050.00p | 6,900.00p | 6,900.00p | 863 |
12/05/2005 | 6,225.00p | 7,200.00p | 6,150.00p | 7,050.00p | 1738 |
*Close Price adjusted for both dividends and splits