Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/05/2002 | 13.28p | 13.28p | 13.28p | 13.28p | 665300 |
29/05/2002 | 13.30p | 13.30p | 13.30p | 13.30p | 186970 |
28/05/2002 | 13.30p | 13.30p | 13.30p | 13.30p | 90300 |
27/05/2002 | 13.20p | 13.20p | 13.20p | 13.20p | 56490 |
24/05/2002 | 13.10p | 13.10p | 13.10p | 13.10p | 1708420 |
23/05/2002 | 13.10p | 13.10p | 13.10p | 13.10p | 331020 |
22/05/2002 | 13.10p | 13.10p | 13.10p | 13.10p | 304470 |
21/05/2002 | 13.10p | 13.10p | 13.10p | 13.10p | 251020 |
20/05/2002 | 13.20p | 13.20p | 13.20p | 13.20p | 370940 |
17/05/2002 | 13.20p | 13.20p | 13.20p | 13.20p | 293060 |
16/05/2002 | 13.15p | 13.15p | 13.15p | 13.15p | 396460 |
15/05/2002 | 13.15p | 13.15p | 13.15p | 13.15p | 88470 |
14/05/2002 | 13.05p | 13.05p | 13.05p | 13.05p | 118640 |
13/05/2002 | 13.05p | 13.05p | 13.05p | 13.05p | 50220 |
10/05/2002 | 13.10p | 13.10p | 13.10p | 13.10p | 471370 |
09/05/2002 | 13.20p | 13.20p | 13.20p | 13.20p | 225000 |
08/05/2002 | 13.23p | 13.23p | 13.23p | 13.23p | 84910 |
07/05/2002 | 13.23p | 13.23p | 13.23p | 13.23p | 1088000 |
03/05/2002 | 13.30p | 13.30p | 13.30p | 13.30p | 86290 |
02/05/2002 | 13.30p | 13.30p | 13.30p | 13.30p | 105890 |
01/05/2002 | 13.30p | 13.30p | 13.30p | 13.30p | 30680 |
30/04/2002 | 13.35p | 13.35p | 13.35p | 13.35p | 185040 |
29/04/2002 | 13.40p | 13.40p | 13.40p | 13.40p | 873780 |
26/04/2002 | 13.50p | 13.50p | 13.50p | 13.50p | 135850 |
25/04/2002 | 13.50p | 13.50p | 13.50p | 13.50p | 212290 |
24/04/2002 | 13.50p | 13.50p | 13.50p | 13.50p | 118020 |
23/04/2002 | 13.50p | 13.50p | 13.50p | 13.50p | 266390 |
22/04/2002 | 13.45p | 13.45p | 13.45p | 13.45p | 449300 |
19/04/2002 | 13.50p | 13.50p | 13.50p | 13.50p | 44570 |
18/04/2002 | 13.50p | 13.50p | 13.50p | 13.50p | 75000 |
17/04/2002 | 13.38p | 13.38p | 13.38p | 13.38p | 47750 |
16/04/2002 | 13.28p | 13.28p | 13.28p | 13.28p | 283710 |
15/04/2002 | 13.10p | 13.10p | 13.10p | 13.10p | 1020520 |
12/04/2002 | 13.08p | 13.08p | 13.08p | 13.08p | 419180 |
11/04/2002 | 13.18p | 13.18p | 13.18p | 13.18p | 166810 |
10/04/2002 | 13.18p | 13.18p | 13.18p | 13.18p | 63080 |
09/04/2002 | 13.18p | 13.18p | 13.18p | 13.18p | 283000 |
08/04/2002 | 13.20p | 13.20p | 13.20p | 13.20p | 177110 |
05/04/2002 | 13.20p | 13.20p | 13.20p | 13.20p | 346930 |
04/04/2002 | 13.30p | 13.30p | 13.30p | 13.30p | 203610 |
03/04/2002 | 13.38p | 13.38p | 13.38p | 13.38p | 375570 |
02/04/2002 | 13.38p | 13.38p | 13.38p | 13.38p | 143690 |
01/04/2002 | 13.38p | 13.38p | 13.38p | 13.38p | 0 |
29/03/2002 | 13.38p | 13.38p | 13.38p | 13.38p | 0 |
28/03/2002 | 13.38p | 13.38p | 13.38p | 13.38p | 816690 |
27/03/2002 | 13.38p | 13.38p | 13.38p | 13.38p | 3034470 |
26/03/2002 | 13.38p | 13.38p | 13.38p | 13.38p | 56980 |
25/03/2002 | 13.38p | 13.38p | 13.38p | 13.38p | 137560 |
22/03/2002 | 13.40p | 13.40p | 13.40p | 13.40p | 988720 |
21/03/2002 | 13.40p | 13.40p | 13.40p | 13.40p | 327400 |
20/03/2002 | 13.43p | 13.43p | 13.43p | 13.43p | 76560 |
19/03/2002 | 13.45p | 13.45p | 13.45p | 13.45p | 87820 |
18/03/2002 | 13.43p | 13.43p | 13.43p | 13.43p | 134770 |
15/03/2002 | 13.43p | 13.43p | 13.43p | 13.43p | 314330 |
14/03/2002 | 13.45p | 13.45p | 13.45p | 13.45p | 217420 |
13/03/2002 | 13.50p | 13.50p | 13.50p | 13.50p | 3832390 |
12/03/2002 | 13.50p | 13.50p | 13.50p | 13.50p | 2056390 |
11/03/2002 | 13.63p | 13.63p | 13.63p | 13.63p | 829610 |
08/03/2002 | 13.53p | 13.53p | 13.53p | 13.53p | 1060460 |
07/03/2002 | 13.45p | 13.45p | 13.45p | 13.45p | 835360 |
06/03/2002 | 13.00p | 13.00p | 13.00p | 13.00p | 2166970 |
05/03/2002 | 12.90p | 12.90p | 12.90p | 12.90p | 540220 |
04/03/2002 | 12.70p | 12.70p | 12.70p | 12.70p | 306160 |
01/03/2002 | 12.47p | 12.47p | 12.47p | 12.47p | 877710 |
28/02/2002 | 12.45p | 12.45p | 12.45p | 12.45p | 2300250 |
27/02/2002 | 12.35p | 12.35p | 12.35p | 12.35p | 149730 |
26/02/2002 | 12.33p | 12.33p | 12.33p | 12.33p | 199590 |
25/02/2002 | 12.33p | 12.33p | 12.33p | 12.33p | 12790 |
22/02/2002 | 12.35p | 12.35p | 12.35p | 12.35p | 392900 |
21/02/2002 | 12.40p | 12.40p | 12.40p | 12.40p | 143800 |
20/02/2002 | 12.35p | 12.35p | 12.35p | 12.35p | 654650 |
19/02/2002 | 12.38p | 12.38p | 12.38p | 12.38p | 6480 |
18/02/2002 | 12.40p | 12.40p | 12.40p | 12.40p | 420420 |
15/02/2002 | 12.35p | 12.35p | 12.35p | 12.35p | 559850 |
14/02/2002 | 12.30p | 12.30p | 12.30p | 12.30p | 351540 |
13/02/2002 | 12.30p | 12.30p | 12.30p | 12.30p | 151950 |
12/02/2002 | 12.38p | 12.38p | 12.38p | 12.38p | 82880 |
11/02/2002 | 12.33p | 12.33p | 12.33p | 12.33p | 476590 |
08/02/2002 | 12.28p | 12.28p | 12.28p | 12.28p | 497430 |
07/02/2002 | 12.30p | 12.30p | 12.30p | 12.30p | 632910 |
06/02/2002 | 12.30p | 12.30p | 12.30p | 12.30p | 1500000 |
05/02/2002 | 12.20p | 12.20p | 12.20p | 12.20p | 56490 |
04/02/2002 | 12.20p | 12.20p | 12.20p | 12.20p | 28450 |
01/02/2002 | 12.25p | 12.25p | 12.25p | 12.25p | 45660 |
31/01/2002 | 12.25p | 12.25p | 12.25p | 12.25p | 41880 |
30/01/2002 | 12.20p | 12.20p | 12.20p | 12.20p | 150580 |
29/01/2002 | 12.30p | 12.30p | 12.30p | 12.30p | 89140 |
28/01/2002 | 12.30p | 12.30p | 12.30p | 12.30p | 154090 |
25/01/2002 | 12.23p | 12.23p | 12.23p | 12.23p | 1300530 |
24/01/2002 | 12.00p | 12.00p | 12.00p | 12.00p | 238800 |
23/01/2002 | 11.93p | 11.93p | 11.93p | 11.93p | 231970 |
22/01/2002 | 11.93p | 11.93p | 11.93p | 11.93p | 221200 |
21/01/2002 | 11.93p | 11.93p | 11.93p | 11.93p | 36960 |
18/01/2002 | 11.93p | 11.93p | 11.93p | 11.93p | 149500 |
17/01/2002 | 11.85p | 11.85p | 11.85p | 11.85p | 132350 |
16/01/2002 | 11.88p | 11.88p | 11.88p | 11.88p | 1034620 |
15/01/2002 | 11.90p | 11.90p | 11.90p | 11.90p | 71890 |
14/01/2002 | 12.05p | 12.05p | 12.05p | 12.05p | 273280 |
11/01/2002 | 12.05p | 12.05p | 12.05p | 12.05p | 189670 |
10/01/2002 | 12.08p | 12.08p | 12.08p | 12.08p | 322120 |
09/01/2002 | 12.08p | 12.08p | 12.08p | 12.08p | 468300 |
08/01/2002 | 11.80p | 11.80p | 11.80p | 11.80p | 206380 |
07/01/2002 | 11.73p | 11.73p | 11.73p | 11.73p | 196800 |
04/01/2002 | 11.53p | 11.53p | 11.53p | 11.53p | 703160 |
03/01/2002 | 11.25p | 11.25p | 11.25p | 11.25p | 9375730 |
02/01/2002 | 11.17p | 11.17p | 11.17p | 11.17p | 272370 |
01/01/2002 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
31/12/2001 | 11.13p | 11.13p | 11.13p | 11.13p | 145000 |
28/12/2001 | 11.13p | 11.13p | 11.13p | 11.13p | 7500 |
27/12/2001 | 11.15p | 11.15p | 11.15p | 11.15p | 61020 |
26/12/2001 | 11.17p | 11.17p | 11.17p | 11.17p | 0 |
25/12/2001 | 11.17p | 11.17p | 11.17p | 11.17p | 0 |
24/12/2001 | 11.17p | 11.17p | 11.17p | 11.17p | 228260 |
21/12/2001 | 11.15p | 11.15p | 11.15p | 11.15p | 148170 |
20/12/2001 | 11.33p | 11.33p | 11.33p | 11.33p | 18560 |
19/12/2001 | 11.33p | 11.33p | 11.33p | 11.33p | 490100 |
18/12/2001 | 11.43p | 11.43p | 11.43p | 11.43p | 60000 |
17/12/2001 | 11.43p | 11.43p | 11.43p | 11.43p | 1557190 |
14/12/2001 | 11.50p | 11.50p | 11.50p | 11.50p | 34970 |
13/12/2001 | 11.50p | 11.50p | 11.50p | 11.50p | 128530 |
12/12/2001 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
11/12/2001 | 11.48p | 11.48p | 11.48p | 11.48p | 8490 |
10/12/2001 | 11.48p | 11.48p | 11.48p | 11.48p | 63280 |
07/12/2001 | 11.48p | 11.48p | 11.48p | 11.48p | 185470 |
06/12/2001 | 11.45p | 11.45p | 11.45p | 11.45p | 5990 |
05/12/2001 | 11.30p | 11.30p | 11.30p | 11.30p | 863900 |
04/12/2001 | 11.10p | 11.10p | 11.10p | 11.10p | 22400 |
03/12/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 30000 |
30/11/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 126960 |
29/11/2001 | 10.95p | 10.95p | 10.95p | 10.95p | 372140 |
28/11/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 92760 |
27/11/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 3340 |
26/11/2001 | 10.95p | 10.95p | 10.95p | 10.95p | 160980 |
23/11/2001 | 10.83p | 10.83p | 10.83p | 10.83p | 1207760 |
22/11/2001 | 10.83p | 10.83p | 10.83p | 10.83p | 1080210 |
21/11/2001 | 10.75p | 10.75p | 10.75p | 10.75p | 1862990 |
20/11/2001 | 10.65p | 10.65p | 10.65p | 10.65p | 1978470 |
19/11/2001 | 10.48p | 10.48p | 10.48p | 10.48p | 372160 |
16/11/2001 | 10.15p | 10.15p | 10.15p | 10.15p | 73400 |
15/11/2001 | 10.00p | 10.00p | 10.00p | 10.00p | 34870 |
14/11/2001 | 9.78p | 9.78p | 9.78p | 9.78p | 156910 |
13/11/2001 | 9.65p | 9.65p | 9.65p | 9.65p | 700000 |
12/11/2001 | 9.50p | 9.50p | 9.50p | 9.50p | 20420 |
09/11/2001 | 9.58p | 9.58p | 9.58p | 9.58p | 2088110 |
08/11/2001 | 9.48p | 9.48p | 9.48p | 9.48p | 72500 |
07/11/2001 | 9.40p | 9.40p | 9.40p | 9.40p | 254560 |
06/11/2001 | 9.40p | 9.40p | 9.40p | 9.40p | 2077950 |
05/11/2001 | 9.25p | 9.25p | 9.25p | 9.25p | 1050 |
02/11/2001 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
01/11/2001 | 9.25p | 9.25p | 9.25p | 9.25p | 36290 |
31/10/2001 | 9.25p | 9.25p | 9.25p | 9.25p | 676000 |
30/10/2001 | 9.28p | 9.28p | 9.28p | 9.28p | 125000 |
29/10/2001 | 9.33p | 9.33p | 9.33p | 9.33p | 62930 |
26/10/2001 | 9.38p | 9.38p | 9.38p | 9.38p | 131090 |
25/10/2001 | 9.35p | 9.35p | 9.35p | 9.35p | 122050 |
24/10/2001 | 9.35p | 9.35p | 9.35p | 9.35p | 144070 |
23/10/2001 | 9.33p | 9.33p | 9.33p | 9.33p | 1199370 |
22/10/2001 | 9.10p | 9.10p | 9.10p | 9.10p | 798200 |
19/10/2001 | 9.05p | 9.05p | 9.05p | 9.05p | 1689690 |
18/10/2001 | 9.05p | 9.05p | 9.05p | 9.05p | 5550000 |
17/10/2001 | 8.98p | 8.98p | 8.98p | 8.98p | 30450 |
16/10/2001 | 8.95p | 8.95p | 8.95p | 8.95p | 247940 |
15/10/2001 | 8.83p | 8.83p | 8.83p | 8.83p | 164260 |
12/10/2001 | 8.83p | 8.83p | 8.83p | 8.83p | 662520 |
11/10/2001 | 8.78p | 8.78p | 8.78p | 8.78p | 396530 |
10/10/2001 | 8.50p | 8.50p | 8.50p | 8.50p | 85840 |
09/10/2001 | 8.35p | 8.35p | 8.35p | 8.35p | 2980 |
08/10/2001 | 8.15p | 8.15p | 8.15p | 8.15p | 49240 |
05/10/2001 | 8.15p | 8.15p | 8.15p | 8.15p | 4333720 |
04/10/2001 | 8.08p | 8.08p | 8.08p | 8.08p | 272970 |
03/10/2001 | 8.08p | 8.08p | 8.08p | 8.08p | 9796080 |
02/10/2001 | 8.10p | 8.10p | 8.10p | 8.10p | 1861150 |
01/10/2001 | 8.10p | 8.10p | 8.10p | 8.10p | 208920 |
28/09/2001 | 8.13p | 8.13p | 8.13p | 8.13p | 610 |
27/09/2001 | 8.13p | 8.13p | 8.13p | 8.13p | 151450 |
26/09/2001 | 8.20p | 8.20p | 8.20p | 8.20p | 242040 |
25/09/2001 | 8.23p | 8.23p | 8.23p | 8.23p | 161520 |
24/09/2001 | 8.23p | 8.23p | 8.23p | 8.23p | 19350 |
21/09/2001 | 8.25p | 8.25p | 8.25p | 8.25p | 100160 |
20/09/2001 | 8.60p | 8.60p | 8.60p | 8.60p | 320650 |
19/09/2001 | 8.75p | 8.75p | 8.75p | 8.75p | 210000 |
18/09/2001 | 8.85p | 8.85p | 8.85p | 8.85p | 82990 |
17/09/2001 | 8.83p | 8.83p | 8.83p | 8.83p | 198700 |
14/09/2001 | 9.00p | 9.00p | 9.00p | 9.00p | 100000 |
13/09/2001 | 9.30p | 9.30p | 9.30p | 9.30p | 176950 |
12/09/2001 | 9.23p | 9.23p | 9.23p | 9.23p | 178450 |
11/09/2001 | 9.70p | 9.70p | 9.70p | 9.70p | 64400 |
10/09/2001 | 9.98p | 9.98p | 9.98p | 9.98p | 1132990 |
07/09/2001 | 10.20p | 10.20p | 10.20p | 10.20p | 422390 |
06/09/2001 | 10.35p | 10.35p | 10.35p | 10.35p | 1093970 |
05/09/2001 | 10.70p | 10.70p | 10.70p | 10.70p | 65780 |
04/09/2001 | 10.80p | 10.80p | 10.80p | 10.80p | 331830 |
03/09/2001 | 10.80p | 10.80p | 10.80p | 10.80p | 105940 |
31/08/2001 | 10.88p | 10.88p | 10.88p | 10.88p | 44410 |
30/08/2001 | 10.95p | 10.95p | 10.95p | 10.95p | 216760 |
29/08/2001 | 10.98p | 10.98p | 10.98p | 10.98p | 1586570 |
28/08/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 592240 |
27/08/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
24/08/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
23/08/2001 | 11.05p | 11.05p | 11.05p | 11.05p | 125490 |
*Close Price adjusted for both dividends and splits