Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/08/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 6440 |
12/08/2004 | 70.00p | 71.25p | 70.00p | 70.00p | 6358 |
11/08/2004 | 71.25p | 72.50p | 71.25p | 71.25p | 3000 |
10/08/2004 | 75.00p | 76.25p | 72.50p | 72.50p | 11974 |
09/08/2004 | 77.50p | 77.50p | 76.25p | 76.25p | 1950 |
06/08/2004 | 77.50p | 77.50p | 76.25p | 76.25p | 32000 |
05/08/2004 | 76.25p | 76.25p | 76.25p | 76.25p | 5403 |
04/08/2004 | 75.75p | 78.75p | 72.50p | 73.75p | 12602 |
03/08/2004 | 78.75p | 78.75p | 78.75p | 78.75p | 25352 |
02/08/2004 | 78.75p | 79.50p | 78.75p | 78.75p | 65660 |
30/07/2004 | 81.25p | 82.50p | 75.00p | 79.50p | 124752 |
29/07/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
28/07/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
27/07/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 24 |
26/07/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
23/07/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 600 |
22/07/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
21/07/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
20/07/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
19/07/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 3200 |
16/07/2004 | 77.50p | 78.75p | 75.00p | 75.00p | 12815 |
15/07/2004 | 78.75p | 78.75p | 78.75p | 78.75p | 6000 |
14/07/2004 | 78.75p | 80.00p | 78.75p | 78.75p | 4239 |
13/07/2004 | 80.00p | 80.00p | 80.00p | 80.00p | 2000 |
12/07/2004 | 80.00p | 80.00p | 80.00p | 80.00p | 1529 |
09/07/2004 | 80.00p | 80.00p | 80.00p | 80.00p | 245 |
08/07/2004 | 80.00p | 80.00p | 78.75p | 80.00p | 30601 |
07/07/2004 | 78.75p | 78.75p | 78.75p | 78.75p | 323 |
06/07/2004 | 78.75p | 78.75p | 78.75p | 78.75p | 580 |
05/07/2004 | 75.00p | 78.75p | 75.00p | 78.75p | 900 |
02/07/2004 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
01/07/2004 | 78.75p | 78.75p | 78.75p | 78.75p | 31588 |
30/06/2004 | 80.00p | 80.00p | 80.00p | 80.00p | 1588 |
29/06/2004 | 80.00p | 80.00p | 80.00p | 80.00p | 4700 |
28/06/2004 | 80.00p | 80.00p | 78.75p | 80.00p | 4007 |
25/06/2004 | 77.50p | 78.75p | 77.50p | 78.75p | 301975 |
24/06/2004 | 75.00p | 76.25p | 75.00p | 76.25p | 163355 |
23/06/2004 | 71.25p | 73.75p | 70.00p | 73.75p | 20000 |
22/06/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
21/06/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
18/06/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/06/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 175 |
16/06/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 2000 |
15/06/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
14/06/2004 | 73.75p | 73.75p | 70.00p | 70.00p | 1000 |
11/06/2004 | 73.75p | 73.75p | 73.75p | 73.75p | 4500 |
10/06/2004 | 73.75p | 73.75p | 73.75p | 73.75p | 1100 |
09/06/2004 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
08/06/2004 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
07/06/2004 | 73.75p | 73.75p | 73.75p | 73.75p | 4156 |
04/06/2004 | 73.75p | 73.75p | 73.75p | 73.75p | 1000 |
03/06/2004 | 77.50p | 73.75p | 73.75p | 73.75p | 2143 |
02/06/2004 | 73.75p | 75.00p | 73.75p | 73.75p | 1500 |
01/06/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 1200 |
28/05/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
27/05/2004 | 75.00p | 75.00p | 73.75p | 75.00p | 21500 |
26/05/2004 | 80.00p | 81.25p | 76.25p | 76.25p | 13798 |
25/05/2004 | 78.75p | 83.75p | 76.25p | 81.25p | 19325 |
24/05/2004 | 68.75p | 76.25p | 66.25p | 76.25p | 9293 |
21/05/2004 | 66.25p | 66.25p | 66.25p | 66.25p | 6363 |
20/05/2004 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
19/05/2004 | 66.25p | 67.50p | 65.00p | 66.25p | 3200 |
18/05/2004 | 67.50p | 68.75p | 67.50p | 67.50p | 1893 |
17/05/2004 | 70.00p | 71.25p | 68.75p | 68.75p | 1650 |
14/05/2004 | 71.25p | 73.75p | 71.25p | 71.25p | 813 |
13/05/2004 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
12/05/2004 | 73.75p | 73.75p | 73.75p | 73.75p | 1100 |
11/05/2004 | 73.75p | 73.75p | 73.75p | 73.75p | 2365 |
10/05/2004 | 73.75p | 73.75p | 72.50p | 73.75p | 42600 |
07/05/2004 | 71.25p | 72.50p | 70.00p | 72.50p | 14000 |
06/05/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 1329 |
05/05/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 22170 |
04/05/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 2911 |
30/04/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
29/04/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 1182 |
28/04/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 2000 |
27/04/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 2800 |
26/04/2004 | 70.00p | 70.00p | 68.75p | 70.00p | 2613 |
23/04/2004 | 68.75p | 68.75p | 68.75p | 68.75p | 1000 |
22/04/2004 | 68.75p | 68.75p | 67.50p | 68.75p | 3229 |
21/04/2004 | 67.50p | 78.75p | 66.25p | 67.50p | 49180 |
20/04/2004 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
19/04/2004 | 78.75p | 80.00p | 78.75p | 78.75p | 2800 |
16/04/2004 | 80.00p | 80.00p | 80.00p | 80.00p | 1033 |
15/04/2004 | 81.25p | 82.50p | 80.00p | 80.00p | 2909 |
14/04/2004 | 81.25p | 81.25p | 80.00p | 81.25p | 1360 |
13/04/2004 | 80.00p | 82.50p | 80.00p | 80.00p | 1658 |
08/04/2004 | 81.25p | 81.25p | 81.25p | 81.25p | 1424 |
07/04/2004 | 81.25p | 81.25p | 81.25p | 81.25p | 80 |
06/04/2004 | 81.25p | 82.50p | 81.25p | 81.25p | 1020 |
05/04/2004 | 81.25p | 81.25p | 81.25p | 81.25p | 1750 |
02/04/2004 | 81.25p | 82.50p | 81.25p | 81.25p | 7600 |
01/04/2004 | 81.25p | 82.50p | 81.25p | 81.25p | 0 |
31/03/2004 | 81.25p | 81.25p | 81.25p | 81.25p | 500 |
30/03/2004 | 81.25p | 87.50p | 81.25p | 81.25p | 97 |
29/03/2004 | 81.25p | 82.50p | 81.25p | 81.25p | 4269 |
26/03/2004 | 81.25p | 82.50p | 81.25p | 81.25p | 4300 |
25/03/2004 | 81.25p | 81.25p | 80.00p | 81.25p | 0 |
24/03/2004 | 80.00p | 80.00p | 80.00p | 80.00p | 2018 |
23/03/2004 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
22/03/2004 | 81.25p | 87.50p | 80.00p | 80.00p | 2000 |
19/03/2004 | 82.50p | 85.00p | 82.50p | 82.50p | 1360 |
18/03/2004 | 82.50p | 85.00p | 82.50p | 82.50p | 5731 |
17/03/2004 | 82.50p | 85.00p | 80.00p | 83.75p | 4220 |
16/03/2004 | 80.00p | 81.25p | 80.00p | 80.00p | 15200 |
15/03/2004 | 85.00p | 85.00p | 82.50p | 82.50p | 4000 |
12/03/2004 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
11/03/2004 | 88.75p | 88.75p | 87.50p | 87.50p | 5025 |
10/03/2004 | 90.00p | 90.00p | 90.00p | 90.00p | 5389 |
09/03/2004 | 88.75p | 88.75p | 88.75p | 88.75p | 2250 |
08/03/2004 | 91.25p | 91.25p | 91.25p | 91.25p | 2819 |
05/03/2004 | 88.75p | 88.75p | 88.75p | 88.75p | 120 |
04/03/2004 | 88.75p | 88.75p | 88.75p | 88.75p | 2292 |
03/03/2004 | 88.75p | 90.00p | 88.75p | 88.75p | 16311 |
02/03/2004 | 90.00p | 90.00p | 90.00p | 90.00p | 5567 |
01/03/2004 | 91.25p | 91.25p | 90.00p | 90.00p | 10500 |
27/02/2004 | 93.75p | 93.75p | 92.50p | 92.50p | 6791 |
26/02/2004 | 95.00p | 95.00p | 95.00p | 95.00p | 10430 |
25/02/2004 | 96.25p | 96.25p | 96.25p | 96.25p | 5800 |
24/02/2004 | 96.25p | 96.25p | 95.00p | 95.00p | 13180 |
23/02/2004 | 100.00p | 100.00p | 97.50p | 97.50p | 5411 |
20/02/2004 | 100.00p | 101.25p | 100.00p | 101.25p | 20423 |
19/02/2004 | 98.75p | 98.75p | 98.75p | 98.75p | 4923 |
18/02/2004 | 95.00p | 98.75p | 95.00p | 98.75p | 14164 |
17/02/2004 | 93.75p | 93.75p | 93.75p | 93.75p | 4200 |
16/02/2004 | 90.00p | 93.75p | 90.00p | 93.75p | 31495 |
13/02/2004 | 88.75p | 88.75p | 88.75p | 88.75p | 4703 |
12/02/2004 | 90.00p | 90.00p | 90.00p | 90.00p | 6173 |
11/02/2004 | 90.00p | 90.00p | 90.00p | 90.00p | 3537 |
10/02/2004 | 90.00p | 90.00p | 90.00p | 90.00p | 20701 |
09/02/2004 | 91.25p | 91.25p | 91.25p | 91.25p | 4382 |
06/02/2004 | 91.25p | 91.25p | 91.25p | 91.25p | 4981 |
05/02/2004 | 95.00p | 95.00p | 90.00p | 90.00p | 48034 |
04/02/2004 | 97.50p | 98.75p | 95.00p | 97.50p | 57277 |
03/02/2004 | 87.50p | 101.25p | 87.50p | 96.25p | 359836 |
02/02/2004 | 78.75p | 86.25p | 78.75p | 86.25p | 57416 |
30/01/2004 | 76.25p | 78.75p | 76.25p | 77.50p | 15612 |
29/01/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
28/01/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
27/01/2004 | 78.75p | 78.75p | 72.50p | 72.50p | 26500 |
26/01/2004 | 80.00p | 80.00p | 80.00p | 80.00p | 2318 |
23/01/2004 | 80.00p | 80.00p | 80.00p | 80.00p | 13960 |
22/01/2004 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
21/01/2004 | 70.00p | 75.00p | 70.00p | 75.00p | 2200 |
20/01/2004 | 68.75p | 68.75p | 68.75p | 68.75p | 5700 |
19/01/2004 | 68.75p | 68.75p | 68.75p | 68.75p | 233 |
16/01/2004 | 66.25p | 68.75p | 66.25p | 68.75p | 8000 |
15/01/2004 | 65.00p | 65.00p | 65.00p | 65.00p | 6000 |
14/01/2004 | 61.25p | 61.25p | 61.25p | 61.25p | 1157 |
13/01/2004 | 60.00p | 60.00p | 60.00p | 60.00p | 1110 |
12/01/2004 | 60.00p | 60.00p | 60.00p | 60.00p | 1950 |
09/01/2004 | 60.00p | 60.00p | 60.00p | 60.00p | 1600 |
08/01/2004 | 61.25p | 61.25p | 61.25p | 61.25p | 0 |
07/01/2004 | 61.25p | 61.25p | 61.25p | 61.25p | 0 |
06/01/2004 | 61.25p | 61.25p | 61.25p | 61.25p | 32000 |
05/01/2004 | 61.25p | 61.25p | 61.25p | 61.25p | 0 |
02/01/2004 | 61.25p | 61.25p | 61.25p | 61.25p | 1100 |
31/12/2003 | 61.25p | 61.25p | 61.25p | 61.25p | 0 |
30/12/2003 | 61.25p | 61.25p | 61.25p | 61.25p | 0 |
29/12/2003 | 61.25p | 61.25p | 61.25p | 61.25p | 0 |
24/12/2003 | 61.25p | 61.25p | 61.25p | 61.25p | 0 |
23/12/2003 | 61.25p | 61.25p | 61.25p | 61.25p | 25000 |
22/12/2003 | 65.00p | 65.00p | 65.00p | 65.00p | 1224 |
19/12/2003 | 65.00p | 65.00p | 65.00p | 65.00p | 154 |
18/12/2003 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
17/12/2003 | 65.00p | 65.00p | 65.00p | 65.00p | 1350 |
16/12/2003 | 65.00p | 65.00p | 65.00p | 65.00p | 400 |
15/12/2003 | 65.00p | 65.00p | 65.00p | 65.00p | 421 |
12/12/2003 | 60.00p | 60.00p | 60.00p | 60.00p | 23482 |
11/12/2003 | 62.50p | 62.50p | 60.00p | 60.00p | 23200 |
10/12/2003 | 63.75p | 63.75p | 63.75p | 63.75p | 9400 |
09/12/2003 | 63.75p | 63.75p | 63.75p | 63.75p | 5020 |
08/12/2003 | 63.75p | 63.75p | 63.75p | 63.75p | 7000 |
05/12/2003 | 63.75p | 63.75p | 63.75p | 63.75p | 729 |
04/12/2003 | 63.75p | 63.75p | 63.75p | 63.75p | 26127 |
03/12/2003 | 61.25p | 61.25p | 60.00p | 60.00p | 2606 |
02/12/2003 | 60.00p | 60.00p | 60.00p | 60.00p | 11029 |
01/12/2003 | 51.25p | 58.75p | 51.25p | 58.75p | 30000 |
28/11/2003 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
27/11/2003 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
26/11/2003 | 50.00p | 50.00p | 50.00p | 50.00p | 6200 |
25/11/2003 | 48.75p | 48.75p | 48.75p | 48.75p | 12000 |
24/11/2003 | 46.25p | 48.75p | 46.25p | 48.75p | 2000 |
21/11/2003 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
20/11/2003 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
19/11/2003 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
18/11/2003 | 52.50p | 52.50p | 52.50p | 52.50p | 2000 |
17/11/2003 | 52.50p | 52.50p | 52.50p | 52.50p | 200 |
14/11/2003 | 51.25p | 52.50p | 48.75p | 51.25p | 23500 |
13/11/2003 | 56.25p | 56.25p | 55.00p | 55.00p | 16000 |
12/11/2003 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
11/11/2003 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
10/11/2003 | 57.50p | 57.50p | 57.50p | 57.50p | 2900 |
07/11/2003 | 57.50p | 57.50p | 57.50p | 57.50p | 7380 |
06/11/2003 | 57.50p | 57.50p | 57.50p | 57.50p | 116 |
05/11/2003 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
04/11/2003 | 57.50p | 57.50p | 57.50p | 57.50p | 8413 |
03/11/2003 | 57.50p | 57.50p | 57.50p | 57.50p | 15200 |
31/10/2003 | 57.50p | 57.50p | 57.50p | 57.50p | 17678 |
30/10/2003 | 57.50p | 57.50p | 57.50p | 57.50p | 17698 |
*Close Price adjusted for both dividends and splits