Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
29/10/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 8100 |
26/10/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 130000 |
25/10/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 316000 |
24/10/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 10000 |
23/10/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 8000 |
22/10/2007 | 50.00p | 51.00p | 50.00p | 50.00p | 46500 |
19/10/2007 | 50.00p | 50.00p | 49.50p | 50.00p | 4033 |
18/10/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 1033 |
17/10/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
16/10/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 2516 |
15/10/2007 | 51.00p | 51.00p | 50.00p | 50.00p | 61208 |
12/10/2007 | 51.50p | 51.50p | 51.00p | 51.00p | 11797 |
11/10/2007 | 50.50p | 52.38p | 49.25p | 51.50p | 46553 |
10/10/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 36435 |
09/10/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 1500 |
08/10/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 14627 |
05/10/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 19682 |
04/10/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 9300 |
03/10/2007 | 50.50p | 52.00p | 50.00p | 50.50p | 43207 |
02/10/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 21653 |
01/10/2007 | 51.00p | 51.50p | 51.00p | 51.50p | 125635 |
28/09/2007 | 50.50p | 51.00p | 50.50p | 51.00p | 57250 |
27/09/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
26/09/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
25/09/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 963 |
24/09/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
21/09/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 17027 |
20/09/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 97 |
19/09/2007 | 50.50p | 50.00p | 48.62p | 50.50p | 33000 |
18/09/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 31000 |
17/09/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 2651 |
14/09/2007 | 49.00p | 50.50p | 49.00p | 50.50p | 115000 |
13/09/2007 | 48.00p | 48.00p | 48.00p | 48.00p | 5529 |
12/09/2007 | 48.00p | 48.00p | 48.00p | 48.00p | 4500 |
11/09/2007 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
10/09/2007 | 48.50p | 48.50p | 48.00p | 48.00p | 0 |
07/09/2007 | 48.00p | 48.50p | 48.00p | 48.50p | 10000 |
06/09/2007 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
05/09/2007 | 48.00p | 48.00p | 48.00p | 48.00p | 250 |
04/09/2007 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
03/09/2007 | 48.00p | 48.00p | 48.00p | 48.00p | 10000 |
31/08/2007 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
30/08/2007 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
29/08/2007 | 47.50p | 48.00p | 47.50p | 48.00p | 0 |
28/08/2007 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
24/08/2007 | 47.00p | 47.50p | 47.00p | 47.50p | 10000 |
23/08/2007 | 46.50p | 47.00p | 46.50p | 47.00p | 1000 |
22/08/2007 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
21/08/2007 | 46.50p | 46.50p | 46.50p | 46.50p | 11243 |
20/08/2007 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
17/08/2007 | 47.00p | 47.50p | 45.50p | 46.50p | 15000 |
16/08/2007 | 46.25p | 47.00p | 46.25p | 47.00p | 14750 |
15/08/2007 | 46.00p | 46.25p | 46.00p | 46.25p | 12041 |
14/08/2007 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
13/08/2007 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
10/08/2007 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
09/08/2007 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
08/08/2007 | 46.00p | 46.00p | 46.00p | 46.00p | 50 |
07/08/2007 | 46.00p | 46.00p | 46.00p | 46.00p | 4477 |
06/08/2007 | 46.00p | 46.00p | 46.00p | 46.00p | 3850 |
03/08/2007 | 46.50p | 46.50p | 46.50p | 46.50p | 1461 |
02/08/2007 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
01/08/2007 | 46.50p | 46.50p | 46.50p | 46.50p | 9417 |
31/07/2007 | 45.00p | 47.50p | 45.00p | 46.50p | 112324 |
30/07/2007 | 43.50p | 45.00p | 43.50p | 45.00p | 5000 |
27/07/2007 | 42.50p | 43.50p | 42.50p | 43.50p | 26244 |
26/07/2007 | 45.50p | 45.50p | 42.50p | 42.50p | 8477 |
25/07/2007 | 46.50p | 46.50p | 45.50p | 45.50p | 6723 |
24/07/2007 | 48.50p | 48.50p | 46.50p | 46.50p | 11700 |
23/07/2007 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
20/07/2007 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
19/07/2007 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
18/07/2007 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
17/07/2007 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
16/07/2007 | 49.50p | 49.50p | 48.50p | 48.50p | 4084 |
13/07/2007 | 49.50p | 49.50p | 49.50p | 49.50p | 199 |
12/07/2007 | 49.50p | 49.50p | 49.50p | 49.50p | 3500 |
11/07/2007 | 50.00p | 50.00p | 49.50p | 49.50p | 0 |
10/07/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
09/07/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 1529 |
06/07/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 9114 |
05/07/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
04/07/2007 | 50.50p | 50.50p | 50.00p | 50.00p | 6000 |
03/07/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
02/07/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
29/06/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 2300 |
28/06/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
27/06/2007 | 51.00p | 51.00p | 50.50p | 50.50p | 6777 |
26/06/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 9165 |
25/06/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 33 |
22/06/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 829 |
21/06/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
20/06/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 5000 |
19/06/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
18/06/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 20000 |
15/06/2007 | 51.50p | 52.00p | 51.50p | 51.50p | 224100 |
14/06/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 4633 |
13/06/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 13800 |
12/06/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 26894 |
11/06/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
08/06/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 11000 |
07/06/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 26898 |
06/06/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 18975 |
05/06/2007 | 52.00p | 52.00p | 51.50p | 51.50p | 39000 |
04/06/2007 | 52.50p | 52.50p | 52.00p | 52.00p | 63588 |
01/06/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 8251 |
31/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 9000 |
30/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 7726 |
29/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
25/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 4587 |
24/05/2007 | 53.50p | 53.50p | 52.50p | 52.50p | 9166 |
23/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 4587 |
22/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 5000 |
21/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 1574 |
18/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
17/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 10136 |
16/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
15/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 6886 |
14/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
11/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
10/05/2007 | 52.50p | 53.50p | 52.50p | 52.50p | 5646 |
09/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
08/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 5249 |
04/05/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 27966 |
03/05/2007 | 53.50p | 54.50p | 52.50p | 52.50p | 5000 |
02/05/2007 | 54.00p | 54.00p | 53.50p | 53.50p | 28226 |
01/05/2007 | 54.00p | 54.00p | 54.00p | 54.00p | 3563 |
30/04/2007 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
27/04/2007 | 54.00p | 54.00p | 54.00p | 54.00p | 31304 |
26/04/2007 | 52.50p | 54.00p | 52.50p | 54.00p | 39535 |
25/04/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 21407 |
24/04/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
23/04/2007 | 52.50p | 52.50p | 52.50p | 52.50p | 636 |
20/04/2007 | 52.00p | 52.50p | 52.00p | 52.50p | 6842 |
19/04/2007 | 52.00p | 52.50p | 52.00p | 52.00p | 0 |
18/04/2007 | 52.50p | 52.50p | 52.00p | 52.00p | 11342 |
17/04/2007 | 51.50p | 52.50p | 51.50p | 52.50p | 13583 |
16/04/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 250 |
13/04/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 6495 |
12/04/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
11/04/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 1566 |
10/04/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
05/04/2007 | 50.00p | 51.50p | 50.00p | 51.50p | 5000 |
04/04/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 5800 |
03/04/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 76 |
02/04/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
30/03/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 7500 |
29/03/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
28/03/2007 | 49.50p | 50.00p | 49.50p | 50.00p | 1000 |
27/03/2007 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
26/03/2007 | 49.50p | 49.50p | 49.50p | 49.50p | 4000 |
23/03/2007 | 49.50p | 49.50p | 49.50p | 49.50p | 708000 |
22/03/2007 | 49.50p | 49.50p | 49.50p | 49.50p | 76269 |
21/03/2007 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
20/03/2007 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
19/03/2007 | 48.50p | 49.50p | 48.50p | 49.50p | 0 |
16/03/2007 | 48.50p | 48.50p | 48.50p | 48.50p | 22000 |
15/03/2007 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
14/03/2007 | 48.50p | 48.50p | 48.50p | 48.50p | 61 |
13/03/2007 | 50.00p | 50.00p | 48.50p | 48.50p | 14243 |
12/03/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 9500 |
09/03/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
08/03/2007 | 52.00p | 52.00p | 50.00p | 50.00p | 47500 |
07/03/2007 | 52.00p | 52.00p | 52.00p | 52.00p | 4000 |
06/03/2007 | 52.00p | 52.00p | 52.00p | 52.00p | 333 |
05/03/2007 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
02/03/2007 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
01/03/2007 | 52.00p | 52.00p | 52.00p | 52.00p | 45698 |
28/02/2007 | 52.00p | 52.00p | 51.50p | 52.00p | 1500 |
27/02/2007 | 51.50p | 53.00p | 51.50p | 52.50p | 37700 |
26/02/2007 | 51.50p | 51.50p | 51.50p | 51.50p | 32713 |
23/02/2007 | 50.00p | 51.50p | 50.00p | 51.50p | 0 |
22/02/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 7 |
21/02/2007 | 49.50p | 50.00p | 48.50p | 50.00p | 31400 |
20/02/2007 | 50.00p | 50.00p | 49.50p | 49.50p | 69308 |
19/02/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 7520 |
16/02/2007 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
15/02/2007 | 50.00p | 50.50p | 50.00p | 50.00p | 1400 |
14/02/2007 | 50.50p | 50.50p | 50.00p | 50.00p | 19211 |
13/02/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
12/02/2007 | 51.50p | 51.50p | 50.50p | 50.50p | 22844 |
09/02/2007 | 50.50p | 50.50p | 50.50p | 50.50p | 56125 |
08/02/2007 | 50.00p | 51.50p | 50.00p | 50.50p | 30000 |
07/02/2007 | 50.50p | 50.50p | 50.00p | 50.00p | 4446 |
06/02/2007 | 51.00p | 51.00p | 50.50p | 50.50p | 9437 |
05/02/2007 | 51.00p | 51.00p | 50.50p | 51.00p | 0 |
02/02/2007 | 51.00p | 51.00p | 51.00p | 51.00p | 1914 |
01/02/2007 | 51.50p | 51.50p | 51.00p | 51.00p | 1904 |
31/01/2007 | 52.00p | 53.50p | 52.00p | 52.00p | 18780 |
30/01/2007 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
29/01/2007 | 52.00p | 52.00p | 52.00p | 52.00p | 1500 |
26/01/2007 | 52.00p | 52.00p | 52.00p | 52.00p | 4000 |
25/01/2007 | 52.00p | 52.00p | 52.00p | 52.00p | 10407 |
24/01/2007 | 51.50p | 52.00p | 51.50p | 52.00p | 59147 |
23/01/2007 | 50.50p | 51.50p | 50.50p | 51.50p | 1593272 |
22/01/2007 | 50.00p | 51.50p | 50.00p | 51.50p | 76411 |
19/01/2007 | 48.50p | 50.00p | 48.50p | 50.00p | 37519 |
18/01/2007 | 45.00p | 48.50p | 45.00p | 48.50p | 138467 |
17/01/2007 | 45.00p | 45.00p | 45.00p | 45.00p | 5000 |
*Close Price adjusted for both dividends and splits