Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/05/2005 | 530.00p | 535.00p | 530.00p | 535.00p | 0 |
09/05/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
06/05/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
05/05/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
04/05/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
03/05/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 200 |
29/04/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
28/04/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
27/04/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
26/04/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 20000 |
25/04/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
22/04/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
21/04/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
20/04/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
19/04/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
18/04/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
15/04/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
14/04/2005 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
13/04/2005 | 525.00p | 535.00p | 525.00p | 535.00p | 5000 |
12/04/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
11/04/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
08/04/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
07/04/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 1000 |
06/04/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
05/04/2005 | 540.00p | 540.00p | 525.00p | 525.00p | 1000 |
04/04/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
01/04/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
31/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
30/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
29/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
24/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
23/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
22/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
21/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
18/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
17/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
16/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
15/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
14/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
11/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
10/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
09/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
08/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
07/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
04/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 700 |
03/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
02/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 1000 |
01/03/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
28/02/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
25/02/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
24/02/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
23/02/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
22/02/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
21/02/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
18/02/2005 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
17/02/2005 | 535.00p | 545.00p | 535.00p | 545.00p | 0 |
16/02/2005 | 535.00p | 545.00p | 525.00p | 535.00p | 1060 |
15/02/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 731 |
14/02/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
11/02/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
10/02/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 2 |
09/02/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
08/02/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 4000 |
07/02/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
04/02/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 1000 |
03/02/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
02/02/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
01/02/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
31/01/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
28/01/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
27/01/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 100 |
26/01/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 800 |
25/01/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
24/01/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
21/01/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
20/01/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
19/01/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
18/01/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 2 |
17/01/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
14/01/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
13/01/2005 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
12/01/2005 | 525.00p | 530.00p | 525.00p | 525.00p | 0 |
11/01/2005 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
10/01/2005 | 525.00p | 530.00p | 525.00p | 530.00p | 0 |
07/01/2005 | 530.00p | 540.00p | 530.00p | 530.00p | 2750 |
06/01/2005 | 545.00p | 545.00p | 540.00p | 540.00p | 0 |
05/01/2005 | 540.00p | 540.00p | 540.00p | 540.00p | 40 |
04/01/2005 | 0.00p | 540.00p | 540.00p | 540.00p | 3434 |
*Close Price adjusted for both dividends and splits