Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/08/2004 | 13.65p | 13.65p | 13.63p | 13.63p | 27960 |
13/08/2004 | 13.67p | 13.67p | 13.65p | 13.65p | 4560 |
12/08/2004 | 13.65p | 13.67p | 13.63p | 13.67p | 13900 |
11/08/2004 | 13.58p | 13.63p | 13.58p | 13.63p | 0 |
10/08/2004 | 13.53p | 13.53p | 13.53p | 13.53p | 153510 |
09/08/2004 | 13.53p | 13.53p | 13.53p | 13.53p | 28750 |
06/08/2004 | 13.55p | 13.63p | 13.53p | 13.53p | 57010 |
05/08/2004 | 13.63p | 13.63p | 13.63p | 13.63p | 620000 |
04/08/2004 | 13.63p | 13.65p | 13.63p | 13.63p | 40830 |
03/08/2004 | 13.65p | 13.65p | 13.65p | 13.65p | 1118490 |
02/08/2004 | 13.65p | 13.65p | 13.65p | 13.65p | 12641270 |
30/07/2004 | 13.65p | 13.65p | 13.65p | 13.65p | 105380 |
29/07/2004 | 13.67p | 13.67p | 13.65p | 13.65p | 118340 |
28/07/2004 | 13.67p | 13.67p | 13.65p | 13.67p | 123420 |
27/07/2004 | 13.63p | 13.67p | 13.63p | 13.67p | 761800 |
26/07/2004 | 13.65p | 13.65p | 13.65p | 13.65p | 68300 |
23/07/2004 | 13.65p | 13.65p | 13.65p | 13.65p | 315240 |
22/07/2004 | 13.65p | 13.65p | 13.65p | 13.65p | 18840 |
21/07/2004 | 13.63p | 13.65p | 13.63p | 13.65p | 141090 |
20/07/2004 | 13.65p | 13.70p | 13.63p | 13.63p | 319470 |
19/07/2004 | 13.72p | 13.72p | 13.70p | 13.70p | 29590 |
16/07/2004 | 13.72p | 13.72p | 13.72p | 13.72p | 498640 |
15/07/2004 | 13.72p | 13.72p | 13.72p | 13.72p | 174450 |
14/07/2004 | 13.72p | 13.78p | 13.72p | 13.72p | 90600 |
13/07/2004 | 13.78p | 13.78p | 13.78p | 13.78p | 7094130 |
12/07/2004 | 13.80p | 13.83p | 13.80p | 13.83p | 74220 |
09/07/2004 | 13.80p | 13.83p | 13.80p | 13.80p | 104800 |
08/07/2004 | 13.80p | 13.83p | 13.80p | 13.80p | 333810 |
07/07/2004 | 13.83p | 13.83p | 13.83p | 13.83p | 40980 |
06/07/2004 | 13.80p | 13.83p | 13.80p | 13.83p | 710690 |
05/07/2004 | 13.80p | 13.80p | 13.80p | 13.80p | 493290 |
02/07/2004 | 13.83p | 13.83p | 13.80p | 13.80p | 5074590 |
01/07/2004 | 13.83p | 13.83p | 13.78p | 13.83p | 6592400 |
30/06/2004 | 13.72p | 13.78p | 13.65p | 13.78p | 598380 |
29/06/2004 | 13.65p | 13.65p | 13.63p | 13.65p | 2174610 |
28/06/2004 | 13.67p | 13.67p | 13.63p | 13.63p | 10500000 |
25/06/2004 | 13.65p | 13.65p | 13.65p | 13.65p | 4696040 |
24/06/2004 | 13.63p | 13.65p | 13.63p | 13.65p | 143990 |
23/06/2004 | 13.63p | 13.63p | 13.63p | 13.63p | 553710 |
22/06/2004 | 13.63p | 13.65p | 13.63p | 13.63p | 426470 |
21/06/2004 | 13.65p | 13.65p | 13.65p | 13.65p | 15040 |
18/06/2004 | 13.72p | 13.83p | 13.65p | 13.65p | 92480 |
17/06/2004 | 13.85p | 13.88p | 13.83p | 13.83p | 2268300 |
16/06/2004 | 13.93p | 13.90p | 13.88p | 13.88p | 1660040 |
15/06/2004 | 13.85p | 13.85p | 13.85p | 13.90p | 1080410 |
14/06/2004 | 13.83p | 13.85p | 13.83p | 13.85p | 117650 |
11/06/2004 | 13.88p | 13.88p | 13.85p | 13.85p | 95000 |
10/06/2004 | 13.85p | 13.93p | 13.83p | 13.93p | 227050 |
09/06/2004 | 13.83p | 13.85p | 13.83p | 13.83p | 4123800 |
08/06/2004 | 13.85p | 13.85p | 13.85p | 13.85p | 436300 |
07/06/2004 | 13.80p | 13.80p | 13.80p | 13.85p | 130750 |
04/06/2004 | 13.80p | 13.80p | 13.80p | 13.80p | 200000 |
03/06/2004 | 13.80p | 13.98p | 13.80p | 13.80p | 129500 |
02/06/2004 | 13.98p | 14.00p | 13.98p | 13.98p | 3490 |
01/06/2004 | 14.03p | 14.03p | 14.00p | 14.00p | 290890 |
28/05/2004 | 14.00p | 14.00p | 14.00p | 14.00p | 157500 |
27/05/2004 | 13.88p | 13.95p | 13.85p | 13.95p | 35370 |
26/05/2004 | 13.72p | 13.80p | 13.65p | 13.80p | 323490 |
25/05/2004 | 13.65p | 13.70p | 13.60p | 13.63p | 177750 |
24/05/2004 | 13.65p | 13.70p | 13.63p | 13.70p | 264140 |
21/05/2004 | 13.60p | 13.63p | 13.55p | 13.63p | 91490 |
20/05/2004 | 13.55p | 13.55p | 13.55p | 13.55p | 427720 |
19/05/2004 | 13.40p | 13.55p | 13.25p | 13.55p | 218980 |
18/05/2004 | 13.05p | 13.18p | 12.90p | 13.18p | 417270 |
17/05/2004 | 13.00p | 13.67p | 12.90p | 12.90p | 452090 |
14/05/2004 | 13.65p | 13.70p | 13.65p | 13.67p | 20620 |
13/05/2004 | 13.72p | 13.72p | 13.72p | 13.70p | 932940 |
12/05/2004 | 13.75p | 13.78p | 13.72p | 13.72p | 199080 |
11/05/2004 | 13.72p | 13.72p | 13.72p | 13.72p | 44110 |
10/05/2004 | 13.83p | 14.40p | 13.72p | 13.72p | 105570 |
07/05/2004 | 14.48p | 14.60p | 14.40p | 14.40p | 287380 |
06/05/2004 | 14.62p | 14.62p | 14.62p | 14.60p | 140700 |
05/05/2004 | 14.62p | 14.62p | 14.62p | 14.62p | 63780 |
04/05/2004 | 14.62p | 14.62p | 14.60p | 14.62p | 1706890 |
30/04/2004 | 14.60p | 14.70p | 14.60p | 14.60p | 316130 |
29/04/2004 | 14.95p | 15.15p | 14.83p | 14.83p | 842970 |
28/04/2004 | 15.18p | 15.35p | 15.15p | 15.15p | 211290 |
27/04/2004 | 15.28p | 15.35p | 15.25p | 15.25p | 228950 |
26/04/2004 | 15.40p | 15.40p | 15.40p | 15.35p | 49880 |
23/04/2004 | 15.40p | 15.40p | 15.32p | 15.40p | 190560 |
22/04/2004 | 15.32p | 15.32p | 15.32p | 15.32p | 321020 |
21/04/2004 | 15.32p | 15.32p | 15.32p | 15.32p | 136740 |
20/04/2004 | 15.30p | 15.30p | 15.30p | 15.32p | 4500000 |
19/04/2004 | 15.35p | 15.35p | 15.35p | 15.30p | 131670 |
16/04/2004 | 15.35p | 15.35p | 15.32p | 15.35p | 227620 |
15/04/2004 | 15.32p | 15.65p | 15.30p | 15.32p | 467560 |
14/04/2004 | 15.60p | 15.67p | 15.58p | 15.58p | 374110 |
13/04/2004 | 15.63p | 15.67p | 15.60p | 15.67p | 589700 |
08/04/2004 | 15.53p | 15.55p | 15.53p | 15.55p | 309460 |
07/04/2004 | 15.53p | 15.53p | 15.53p | 15.53p | 32382830 |
06/04/2004 | 15.50p | 15.53p | 15.40p | 15.53p | 169950 |
05/04/2004 | 15.38p | 15.40p | 15.23p | 15.40p | 191240 |
02/04/2004 | 15.08p | 15.23p | 15.00p | 15.23p | 482340 |
01/04/2004 | 14.90p | 15.00p | 14.80p | 15.00p | 265580 |
31/03/2004 | 14.83p | 14.83p | 14.75p | 14.80p | 151090 |
30/03/2004 | 14.70p | 14.75p | 14.55p | 14.75p | 3394330 |
29/03/2004 | 14.43p | 14.60p | 14.38p | 14.60p | 7134930 |
26/03/2004 | 14.40p | 14.40p | 14.30p | 14.40p | 6184270 |
25/03/2004 | 14.43p | 14.40p | 14.35p | 14.40p | 227470 |
24/03/2004 | 14.45p | 14.45p | 14.40p | 14.43p | 432550 |
23/03/2004 | 14.40p | 14.43p | 14.38p | 14.40p | 81980 |
22/03/2004 | 14.70p | 14.85p | 14.43p | 14.43p | 465240 |
19/03/2004 | 14.80p | 14.85p | 14.80p | 14.80p | 74600 |
18/03/2004 | 14.80p | 14.85p | 14.80p | 14.80p | 308130 |
17/03/2004 | 14.78p | 14.80p | 14.58p | 14.80p | 294130 |
16/03/2004 | 14.58p | 14.58p | 14.58p | 14.58p | 215290 |
15/03/2004 | 14.58p | 14.58p | 14.58p | 14.58p | 480820 |
12/03/2004 | 14.60p | 14.60p | 14.55p | 14.55p | 278370 |
11/03/2004 | 14.83p | 14.83p | 14.70p | 14.70p | 615350 |
10/03/2004 | 14.90p | 14.90p | 14.90p | 14.90p | 2430 |
09/03/2004 | 14.92p | 14.92p | 14.92p | 14.92p | 3372670 |
08/03/2004 | 14.92p | 14.92p | 14.92p | 14.92p | 2980020 |
05/03/2004 | 14.90p | 14.92p | 14.90p | 14.92p | 40650 |
04/03/2004 | 14.65p | 14.83p | 14.65p | 14.83p | 453750 |
03/03/2004 | 14.60p | 14.60p | 14.60p | 14.60p | 9652410 |
02/03/2004 | 14.52p | 14.60p | 14.52p | 14.60p | 1735660 |
01/03/2004 | 14.43p | 14.45p | 14.43p | 14.45p | 537860 |
27/02/2004 | 14.40p | 14.40p | 14.40p | 14.40p | 1255670 |
26/02/2004 | 14.30p | 14.30p | 14.30p | 14.30p | 1710 |
25/02/2004 | 14.27p | 14.27p | 14.27p | 14.27p | 6840 |
24/02/2004 | 14.27p | 14.27p | 14.25p | 14.25p | 251500 |
23/02/2004 | 14.33p | 14.33p | 14.33p | 14.33p | 181810 |
20/02/2004 | 14.33p | 14.33p | 14.33p | 14.33p | 5090450 |
19/02/2004 | 14.33p | 14.33p | 14.33p | 14.33p | 104750 |
18/02/2004 | 14.30p | 14.30p | 14.30p | 14.30p | 53540 |
17/02/2004 | 14.20p | 14.27p | 14.20p | 14.27p | 469170 |
16/02/2004 | 14.13p | 14.13p | 14.13p | 14.13p | 33170 |
13/02/2004 | 14.05p | 14.08p | 14.05p | 14.08p | 7165300 |
12/02/2004 | 14.00p | 14.00p | 14.00p | 14.00p | 35190 |
11/02/2004 | 13.98p | 13.98p | 13.98p | 13.98p | 658660 |
10/02/2004 | 13.98p | 13.98p | 13.98p | 13.98p | 36610 |
09/02/2004 | 13.85p | 13.95p | 13.85p | 13.95p | 1866900 |
06/02/2004 | 13.80p | 13.80p | 13.80p | 13.80p | 160800 |
05/02/2004 | 13.80p | 13.80p | 13.80p | 13.80p | 35000 |
04/02/2004 | 13.78p | 13.78p | 13.78p | 13.78p | 445000 |
03/02/2004 | 13.78p | 13.78p | 13.78p | 13.78p | 64970 |
02/02/2004 | 13.80p | 13.80p | 13.80p | 13.80p | 20980 |
30/01/2004 | 13.88p | 13.88p | 13.83p | 13.83p | 8470 |
29/01/2004 | 13.90p | 13.90p | 13.90p | 13.90p | 23830 |
28/01/2004 | 13.93p | 13.93p | 13.93p | 13.93p | 180760 |
27/01/2004 | 13.90p | 13.93p | 13.90p | 13.93p | 6042450 |
26/01/2004 | 13.88p | 13.88p | 13.88p | 13.88p | 868630 |
23/01/2004 | 13.85p | 13.90p | 13.85p | 13.85p | 4862210 |
22/01/2004 | 13.85p | 13.85p | 13.85p | 13.85p | 1100570 |
21/01/2004 | 13.85p | 13.85p | 13.85p | 13.85p | 434140 |
20/01/2004 | 13.85p | 13.85p | 13.85p | 13.85p | 753670 |
19/01/2004 | 13.80p | 13.80p | 13.80p | 13.80p | 423320 |
16/01/2004 | 13.75p | 13.75p | 13.75p | 13.75p | 5224490 |
15/01/2004 | 13.78p | 13.78p | 13.78p | 13.78p | 328750 |
14/01/2004 | 13.83p | 13.83p | 13.83p | 13.83p | 1976940 |
13/01/2004 | 13.83p | 13.83p | 13.83p | 13.83p | 190590 |
12/01/2004 | 13.83p | 13.83p | 13.83p | 13.83p | 187430 |
09/01/2004 | 13.83p | 13.83p | 13.83p | 13.83p | 477550 |
08/01/2004 | 13.72p | 13.83p | 13.72p | 13.83p | 8957450 |
07/01/2004 | 13.65p | 13.65p | 13.65p | 13.65p | 296380 |
06/01/2004 | 13.43p | 13.63p | 13.43p | 13.63p | 7377630 |
05/01/2004 | 13.40p | 13.40p | 13.40p | 13.40p | 10238000 |
02/01/2004 | 13.38p | 13.38p | 13.38p | 13.38p | 318800 |
31/12/2003 | 13.33p | 13.35p | 13.33p | 13.35p | 159590 |
30/12/2003 | 13.30p | 13.30p | 13.30p | 13.30p | 378420 |
29/12/2003 | 13.20p | 13.20p | 13.20p | 13.20p | 67800 |
24/12/2003 | 13.20p | 13.20p | 13.20p | 13.20p | 231560 |
23/12/2003 | 13.20p | 13.20p | 13.20p | 13.20p | 417860 |
22/12/2003 | 13.20p | 13.20p | 13.20p | 13.20p | 242540 |
19/12/2003 | 13.15p | 13.20p | 13.15p | 13.20p | 156510 |
18/12/2003 | 13.10p | 13.10p | 13.10p | 13.10p | 668510 |
17/12/2003 | 13.10p | 13.10p | 13.10p | 13.10p | 85350 |
16/12/2003 | 13.10p | 13.10p | 13.10p | 13.10p | 126340 |
15/12/2003 | 13.18p | 13.18p | 13.18p | 13.18p | 336520 |
12/12/2003 | 13.12p | 13.18p | 13.12p | 13.18p | 243150 |
11/12/2003 | 13.12p | 13.12p | 13.12p | 13.12p | 340710 |
10/12/2003 | 13.12p | 13.12p | 13.12p | 13.12p | 27400 |
09/12/2003 | 13.12p | 13.12p | 13.12p | 13.12p | 199280 |
08/12/2003 | 13.12p | 13.12p | 13.12p | 13.12p | 138520 |
05/12/2003 | 13.15p | 13.15p | 13.15p | 13.15p | 190000 |
04/12/2003 | 13.15p | 13.15p | 13.15p | 13.15p | 8500 |
03/12/2003 | 13.15p | 13.15p | 13.15p | 13.15p | 725370 |
02/12/2003 | 13.15p | 13.15p | 13.15p | 13.15p | 1192860 |
01/12/2003 | 13.12p | 13.12p | 13.12p | 13.12p | 1469540 |
28/11/2003 | 13.10p | 13.10p | 13.10p | 13.10p | 3787660 |
27/11/2003 | 13.10p | 13.10p | 13.10p | 13.10p | 44860 |
26/11/2003 | 13.15p | 13.15p | 13.15p | 13.15p | 2154310 |
25/11/2003 | 13.12p | 13.12p | 13.12p | 13.12p | 606910 |
24/11/2003 | 13.10p | 13.10p | 13.10p | 13.10p | 871610 |
21/11/2003 | 13.15p | 13.15p | 13.10p | 13.10p | 298000 |
20/11/2003 | 13.25p | 13.25p | 13.25p | 13.25p | 2256240 |
19/11/2003 | 13.30p | 13.30p | 13.25p | 13.25p | 92770 |
18/11/2003 | 13.43p | 13.43p | 13.43p | 13.43p | 107820 |
17/11/2003 | 13.50p | 13.50p | 13.45p | 13.45p | 222170 |
14/11/2003 | 13.58p | 13.58p | 13.58p | 13.58p | 112700 |
13/11/2003 | 13.55p | 13.58p | 13.53p | 13.58p | 105580 |
12/11/2003 | 13.50p | 13.50p | 13.50p | 13.50p | 20000 |
11/11/2003 | 13.50p | 13.50p | 13.50p | 13.50p | 13830 |
10/11/2003 | 13.55p | 13.55p | 13.55p | 13.55p | 1176750 |
07/11/2003 | 13.45p | 13.55p | 13.45p | 13.55p | 2291000 |
06/11/2003 | 13.40p | 13.40p | 13.38p | 13.38p | 414000 |
05/11/2003 | 13.45p | 13.45p | 13.45p | 13.45p | 90430 |
04/11/2003 | 13.35p | 13.40p | 13.35p | 13.40p | 645800 |
03/11/2003 | 13.28p | 13.28p | 13.28p | 13.28p | 673020 |
31/10/2003 | 13.25p | 13.25p | 13.25p | 13.25p | 881570 |
*Close Price adjusted for both dividends and splits