Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/08/2001 | 11.05p | 11.05p | 11.05p | 11.05p | 424540 |
21/08/2001 | 11.05p | 11.05p | 11.05p | 11.05p | 95560 |
20/08/2001 | 11.10p | 11.10p | 11.10p | 11.10p | 11460 |
17/08/2001 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
16/08/2001 | 11.28p | 11.28p | 11.28p | 11.28p | 181540 |
15/08/2001 | 11.33p | 11.33p | 11.33p | 11.33p | 119200 |
14/08/2001 | 11.33p | 11.33p | 11.33p | 11.33p | 150060 |
13/08/2001 | 11.25p | 11.25p | 11.25p | 11.25p | 489740 |
10/08/2001 | 11.25p | 11.25p | 11.25p | 11.25p | 57720 |
09/08/2001 | 11.20p | 11.20p | 11.20p | 11.20p | 76620 |
08/08/2001 | 11.33p | 11.33p | 11.33p | 11.33p | 235440 |
07/08/2001 | 11.43p | 11.43p | 11.43p | 11.43p | 50910 |
06/08/2001 | 11.28p | 11.28p | 11.28p | 11.28p | 108860 |
03/08/2001 | 11.22p | 11.22p | 11.22p | 11.22p | 28990 |
02/08/2001 | 11.25p | 11.25p | 11.25p | 11.25p | 90780 |
01/08/2001 | 11.13p | 11.13p | 11.13p | 11.13p | 252040 |
31/07/2001 | 10.95p | 10.95p | 10.95p | 10.95p | 250540 |
30/07/2001 | 10.73p | 10.73p | 10.73p | 10.73p | 356550 |
27/07/2001 | 10.78p | 10.78p | 10.78p | 10.78p | 156680 |
26/07/2001 | 10.80p | 10.80p | 10.80p | 10.80p | 579040 |
25/07/2001 | 10.80p | 10.80p | 10.80p | 10.80p | 900 |
24/07/2001 | 10.88p | 10.88p | 10.88p | 10.88p | 388930 |
23/07/2001 | 10.93p | 10.93p | 10.93p | 10.93p | 884570 |
20/07/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 64030 |
19/07/2001 | 11.03p | 11.03p | 11.03p | 11.03p | 134450 |
18/07/2001 | 11.00p | 11.00p | 11.00p | 11.00p | 35000 |
17/07/2001 | 11.10p | 11.10p | 11.10p | 11.10p | 33960 |
16/07/2001 | 11.10p | 11.10p | 11.10p | 11.10p | 275570 |
13/07/2001 | 10.90p | 10.90p | 10.90p | 10.90p | 67550 |
12/07/2001 | 11.20p | 11.20p | 11.20p | 11.20p | 156550 |
11/07/2001 | 11.30p | 11.30p | 11.30p | 11.30p | 23720 |
10/07/2001 | 11.40p | 11.40p | 11.40p | 11.40p | 9170 |
09/07/2001 | 11.35p | 11.35p | 11.35p | 11.35p | 312970 |
06/07/2001 | 11.48p | 11.48p | 11.48p | 11.48p | 25410 |
05/07/2001 | 11.68p | 11.68p | 11.68p | 11.68p | 1480 |
04/07/2001 | 11.70p | 11.70p | 11.70p | 11.70p | 20040 |
03/07/2001 | 11.70p | 11.70p | 11.70p | 11.70p | 118550 |
02/07/2001 | 11.68p | 11.68p | 11.68p | 11.68p | 109700 |
29/06/2001 | 11.68p | 11.68p | 11.68p | 11.68p | 2844420 |
28/06/2001 | 11.40p | 11.40p | 11.40p | 11.40p | 614700 |
27/06/2001 | 11.50p | 11.50p | 11.50p | 11.50p | 388780 |
26/06/2001 | 11.50p | 11.50p | 11.50p | 11.50p | 264120 |
25/06/2001 | 11.65p | 11.65p | 11.65p | 11.65p | 623000 |
22/06/2001 | 11.65p | 11.65p | 11.65p | 11.65p | 799010 |
21/06/2001 | 11.65p | 11.65p | 11.65p | 11.65p | 141500 |
20/06/2001 | 11.60p | 11.60p | 11.60p | 11.60p | 202880 |
19/06/2001 | 11.80p | 11.80p | 11.80p | 11.80p | 9630 |
18/06/2001 | 12.00p | 12.00p | 12.00p | 12.00p | 167280 |
15/06/2001 | 12.13p | 12.13p | 12.13p | 12.13p | 1317640 |
14/06/2001 | 12.20p | 12.20p | 12.20p | 12.20p | 261170 |
13/06/2001 | 12.28p | 12.28p | 12.28p | 12.28p | 64650 |
12/06/2001 | 12.28p | 12.28p | 12.28p | 12.28p | 165060 |
11/06/2001 | 12.35p | 12.35p | 12.35p | 12.35p | 92000 |
08/06/2001 | 12.35p | 12.35p | 12.35p | 12.35p | 1177630 |
07/06/2001 | 12.35p | 12.35p | 12.35p | 12.35p | 211790 |
06/06/2001 | 12.35p | 12.35p | 12.35p | 12.35p | 95950 |
05/06/2001 | 12.30p | 12.30p | 12.30p | 12.30p | 1118120 |
04/06/2001 | 12.30p | 12.30p | 12.30p | 12.30p | 71150 |
01/06/2001 | 12.30p | 12.30p | 12.30p | 12.30p | 13610 |
31/05/2001 | 12.35p | 12.35p | 12.35p | 12.35p | 136950 |
30/05/2001 | 12.40p | 12.40p | 12.40p | 12.40p | 89880 |
29/05/2001 | 12.40p | 12.40p | 12.40p | 12.40p | 107320 |
25/05/2001 | 12.40p | 12.40p | 12.40p | 12.40p | 45660 |
24/05/2001 | 12.40p | 12.40p | 12.40p | 12.40p | 3513760 |
23/05/2001 | 12.40p | 12.40p | 12.40p | 12.40p | 263580 |
22/05/2001 | 12.40p | 12.40p | 12.40p | 12.40p | 1293500 |
21/05/2001 | 12.35p | 12.35p | 12.35p | 12.35p | 64750 |
18/05/2001 | 12.35p | 12.35p | 12.35p | 12.35p | 2505050 |
17/05/2001 | 12.35p | 12.35p | 12.35p | 12.35p | 40120 |
16/05/2001 | 12.15p | 12.15p | 12.15p | 12.15p | 162690 |
15/05/2001 | 12.20p | 12.20p | 12.20p | 12.20p | 535350 |
14/05/2001 | 12.20p | 12.20p | 12.20p | 12.20p | 455910 |
11/05/2001 | 12.20p | 12.20p | 12.20p | 12.20p | 176170 |
10/05/2001 | 12.20p | 12.20p | 12.20p | 12.20p | 3797380 |
09/05/2001 | 12.10p | 12.10p | 12.10p | 12.10p | 254770 |
08/05/2001 | 12.10p | 12.10p | 12.10p | 12.10p | 56500 |
04/05/2001 | 12.10p | 12.10p | 12.10p | 12.10p | 213270 |
03/05/2001 | 12.15p | 12.15p | 12.15p | 12.15p | 259680 |
02/05/2001 | 12.15p | 12.15p | 12.15p | 12.15p | 604770 |
01/05/2001 | 12.10p | 12.10p | 12.10p | 12.10p | 108070 |
30/04/2001 | 12.10p | 12.10p | 12.10p | 12.10p | 58600 |
27/04/2001 | 12.00p | 12.00p | 12.00p | 12.00p | 531810 |
26/04/2001 | 11.88p | 11.88p | 11.88p | 11.88p | 219000 |
25/04/2001 | 11.80p | 11.80p | 11.80p | 11.80p | 98220 |
24/04/2001 | 11.80p | 11.80p | 11.80p | 11.80p | 625350 |
23/04/2001 | 11.68p | 11.68p | 11.68p | 11.68p | 770800 |
20/04/2001 | 11.70p | 11.70p | 11.70p | 11.70p | 1356590 |
19/04/2001 | 11.65p | 11.65p | 11.65p | 11.65p | 926810 |
18/04/2001 | 11.38p | 11.38p | 11.38p | 11.38p | 1455590 |
17/04/2001 | 11.20p | 11.20p | 11.20p | 11.20p | 189480 |
12/04/2001 | 11.20p | 11.20p | 11.20p | 11.20p | 216810 |
11/04/2001 | 11.20p | 11.20p | 11.20p | 11.20p | 92480 |
10/04/2001 | 11.10p | 11.10p | 11.10p | 11.10p | 99150 |
09/04/2001 | 11.05p | 11.05p | 11.05p | 11.05p | 428310 |
06/04/2001 | 11.20p | 11.20p | 11.20p | 11.20p | 270030 |
05/04/2001 | 11.08p | 11.08p | 11.08p | 11.08p | 344570 |
04/04/2001 | 11.13p | 11.13p | 11.13p | 11.13p | 220440 |
03/04/2001 | 11.30p | 11.30p | 11.30p | 11.30p | 496790 |
02/04/2001 | 11.50p | 11.50p | 11.50p | 11.50p | 813750 |
30/03/2001 | 11.50p | 11.50p | 11.50p | 11.50p | 1253520 |
29/03/2001 | 11.60p | 11.60p | 11.60p | 11.60p | 381630 |
28/03/2001 | 11.70p | 11.70p | 11.70p | 11.70p | 784000 |
27/03/2001 | 11.80p | 11.80p | 11.80p | 11.80p | 185350 |
26/03/2001 | 11.83p | 11.83p | 11.83p | 11.83p | 670720 |
23/03/2001 | 11.65p | 11.65p | 11.65p | 11.65p | 1219720 |
22/03/2001 | 11.70p | 11.70p | 11.70p | 11.70p | 461470 |
21/03/2001 | 11.85p | 11.85p | 11.85p | 11.85p | 1019260 |
20/03/2001 | 11.90p | 11.90p | 11.90p | 11.90p | 1498400 |
19/03/2001 | 11.83p | 11.83p | 11.83p | 11.83p | 107130 |
16/03/2001 | 11.75p | 11.75p | 11.75p | 11.75p | 101590 |
15/03/2001 | 11.83p | 11.83p | 11.83p | 11.83p | 230840 |
14/03/2001 | 11.78p | 11.78p | 11.78p | 11.78p | 158220 |
13/03/2001 | 11.95p | 11.95p | 11.95p | 11.95p | 138570 |
12/03/2001 | 12.15p | 12.15p | 12.15p | 12.15p | 198310 |
09/03/2001 | 12.35p | 12.35p | 12.35p | 12.35p | 3814420 |
08/03/2001 | 12.45p | 12.45p | 12.45p | 12.45p | 197440 |
07/03/2001 | 12.45p | 12.45p | 12.45p | 12.45p | 334400 |
06/03/2001 | 12.45p | 12.45p | 12.45p | 12.45p | 212880 |
05/03/2001 | 12.33p | 12.33p | 12.33p | 12.33p | 138950 |
02/03/2001 | 12.33p | 12.33p | 12.33p | 12.33p | 156950 |
01/03/2001 | 12.42p | 12.42p | 12.42p | 12.42p | 459200 |
28/02/2001 | 12.42p | 12.42p | 12.42p | 12.42p | 122370 |
27/02/2001 | 12.45p | 12.45p | 12.45p | 12.45p | 1009140 |
26/02/2001 | 12.60p | 12.60p | 12.60p | 12.60p | 90000 |
23/02/2001 | 12.60p | 12.60p | 12.60p | 12.60p | 271350 |
22/02/2001 | 12.80p | 12.80p | 12.80p | 12.80p | 581020 |
21/02/2001 | 13.10p | 13.10p | 13.10p | 13.10p | 1499470 |
20/02/2001 | 13.35p | 13.35p | 13.35p | 13.35p | 250700 |
19/02/2001 | 13.38p | 13.38p | 13.38p | 13.38p | 1147500 |
16/02/2001 | 13.43p | 13.43p | 13.43p | 13.43p | 146240 |
15/02/2001 | 13.50p | 13.50p | 13.50p | 13.50p | 130080 |
14/02/2001 | 13.50p | 13.50p | 13.50p | 13.50p | 425480 |
13/02/2001 | 13.55p | 13.55p | 13.55p | 13.55p | 875270 |
12/02/2001 | 13.58p | 13.58p | 13.58p | 13.58p | 301870 |
09/02/2001 | 13.60p | 13.60p | 13.60p | 13.60p | 235630 |
08/02/2001 | 13.60p | 13.60p | 13.60p | 13.60p | 777390 |
07/02/2001 | 13.65p | 13.65p | 13.65p | 13.65p | 358600 |
06/02/2001 | 13.67p | 13.67p | 13.67p | 13.67p | 252320 |
05/02/2001 | 13.67p | 13.67p | 13.67p | 13.67p | 1641610 |
02/02/2001 | 13.85p | 13.85p | 13.85p | 13.85p | 3248350 |
01/02/2001 | 13.88p | 13.88p | 13.88p | 13.88p | 487840 |
31/01/2001 | 13.88p | 13.88p | 13.88p | 13.88p | 2580910 |
30/01/2001 | 13.90p | 13.90p | 13.90p | 13.90p | 3839640 |
29/01/2001 | 13.67p | 13.67p | 13.67p | 13.67p | 1078780 |
26/01/2001 | 13.50p | 13.50p | 13.50p | 13.50p | 165030 |
25/01/2001 | 13.50p | 13.50p | 13.50p | 13.50p | 158200 |
24/01/2001 | 13.45p | 13.45p | 13.45p | 13.45p | 12323140 |
23/01/2001 | 13.45p | 13.45p | 13.45p | 13.45p | 6116810 |
22/01/2001 | 13.38p | 13.38p | 13.38p | 13.38p | 223200 |
19/01/2001 | 13.30p | 13.30p | 13.30p | 13.30p | 17560 |
18/01/2001 | 13.20p | 13.20p | 13.20p | 13.20p | 479660 |
17/01/2001 | 13.20p | 13.20p | 13.20p | 13.20p | 1727610 |
16/01/2001 | 13.03p | 13.03p | 13.03p | 13.03p | 99580 |
15/01/2001 | 12.98p | 12.98p | 12.98p | 12.98p | 338900 |
12/01/2001 | 12.93p | 12.93p | 12.93p | 12.93p | 2557980 |
11/01/2001 | 12.85p | 12.85p | 12.85p | 12.85p | 112780 |
10/01/2001 | 12.95p | 12.95p | 12.95p | 12.95p | 187230 |
09/01/2001 | 12.95p | 12.95p | 12.95p | 12.95p | 586050 |
08/01/2001 | 13.00p | 13.00p | 13.00p | 13.00p | 706150 |
05/01/2001 | 13.00p | 13.00p | 13.00p | 13.00p | 1652540 |
04/01/2001 | 12.98p | 12.98p | 12.98p | 12.98p | 2583270 |
03/01/2001 | 12.95p | 12.95p | 12.95p | 12.95p | 92300 |
02/01/2001 | 13.08p | 13.08p | 13.08p | 13.08p | 1314790 |
29/12/2000 | 13.08p | 13.08p | 13.08p | 13.08p | 114000 |
28/12/2000 | 13.03p | 13.03p | 13.03p | 13.03p | 339290 |
27/12/2000 | 13.03p | 13.03p | 13.03p | 13.03p | 349310 |
22/12/2000 | 13.00p | 13.00p | 13.00p | 13.00p | 858900 |
21/12/2000 | 13.00p | 13.00p | 13.00p | 13.00p | 1792070 |
20/12/2000 | 13.20p | 13.20p | 13.20p | 13.20p | 4832000 |
19/12/2000 | 13.20p | 13.20p | 13.20p | 13.20p | 26607210 |
18/12/2000 | 13.05p | 13.05p | 13.05p | 13.05p | 2354440 |
15/12/2000 | 12.85p | 12.85p | 12.85p | 12.85p | 504250 |
14/12/2000 | 12.98p | 12.98p | 12.98p | 12.98p | 50650 |
13/12/2000 | 12.98p | 12.98p | 12.98p | 12.98p | 937530 |
12/12/2000 | 12.90p | 12.90p | 12.90p | 12.90p | 18310 |
11/12/2000 | 12.90p | 12.90p | 12.90p | 12.90p | 136260 |
08/12/2000 | 12.90p | 12.90p | 12.90p | 12.90p | 532070 |
07/12/2000 | 12.85p | 12.85p | 12.85p | 12.85p | 502030 |
06/12/2000 | 12.98p | 12.98p | 12.98p | 12.98p | 2148550 |
05/12/2000 | 13.08p | 13.08p | 13.08p | 13.08p | 298300 |
04/12/2000 | 13.12p | 13.12p | 13.12p | 13.12p | 1053440 |
01/12/2000 | 13.12p | 13.12p | 13.12p | 13.12p | 50000 |
30/11/2000 | 13.12p | 13.12p | 13.12p | 13.12p | 1242570 |
29/11/2000 | 13.25p | 13.25p | 13.25p | 13.25p | 10464680 |
28/11/2000 | 13.33p | 13.33p | 13.33p | 13.33p | 1185220 |
27/11/2000 | 13.35p | 13.35p | 13.35p | 13.35p | 112540 |
24/11/2000 | 13.18p | 13.18p | 13.18p | 13.18p | 59070 |
23/11/2000 | 13.10p | 13.10p | 13.10p | 13.10p | 323250 |
22/11/2000 | 13.18p | 13.18p | 13.18p | 13.18p | 619480 |
21/11/2000 | 13.18p | 13.18p | 13.18p | 13.18p | 217720 |
20/11/2000 | 13.18p | 13.18p | 13.18p | 13.18p | 783540 |
17/11/2000 | 13.25p | 13.25p | 13.25p | 13.25p | 830250 |
16/11/2000 | 13.28p | 13.28p | 13.28p | 13.28p | 532890 |
15/11/2000 | 13.23p | 13.23p | 13.23p | 13.23p | 525140 |
14/11/2000 | 13.18p | 13.18p | 13.18p | 13.18p | 434160 |
13/11/2000 | 13.05p | 13.05p | 13.05p | 13.05p | 567170 |
10/11/2000 | 13.47p | 13.47p | 13.47p | 13.47p | 94290 |
09/11/2000 | 13.50p | 13.50p | 13.50p | 13.50p | 111070 |
08/11/2000 | 13.47p | 13.47p | 13.47p | 13.47p | 841970 |
07/11/2000 | 13.10p | 13.10p | 13.10p | 13.10p | 7319290 |
*Close Price adjusted for both dividends and splits