Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2006 | 48.50p | 48.50p | 48.50p | 48.50p | 3276 |
16/03/2006 | 49.50p | 49.50p | 48.50p | 48.50p | 93254 |
15/03/2006 | 49.50p | 49.50p | 49.50p | 49.50p | 2135 |
14/03/2006 | 49.50p | 49.50p | 49.50p | 49.50p | 60000 |
13/03/2006 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
10/03/2006 | 49.50p | 49.50p | 49.50p | 49.50p | 2285 |
09/03/2006 | 51.50p | 51.50p | 49.50p | 49.50p | 16000 |
08/03/2006 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
07/03/2006 | 51.50p | 51.50p | 51.50p | 51.50p | 4765 |
06/03/2006 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
03/03/2006 | 51.50p | 51.50p | 51.50p | 51.50p | 2857 |
02/03/2006 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
01/03/2006 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
28/02/2006 | 51.50p | 51.50p | 51.50p | 51.50p | 3400 |
27/02/2006 | 51.50p | 52.50p | 51.50p | 51.50p | 0 |
24/02/2006 | 50.50p | 51.50p | 50.50p | 51.50p | 0 |
23/02/2006 | 51.00p | 51.50p | 51.00p | 51.50p | 27765 |
22/02/2006 | 49.50p | 49.50p | 49.50p | 49.50p | 7363 |
21/02/2006 | 49.50p | 49.50p | 49.50p | 49.50p | 50000 |
20/02/2006 | 49.50p | 49.50p | 49.50p | 49.50p | 164 |
17/02/2006 | 49.50p | 49.50p | 49.50p | 49.50p | 1750 |
16/02/2006 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
15/02/2006 | 49.50p | 49.50p | 49.50p | 49.50p | 14000 |
14/02/2006 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
13/02/2006 | 49.50p | 49.50p | 49.50p | 49.50p | 33 |
10/02/2006 | 48.50p | 49.50p | 48.50p | 49.50p | 1423 |
09/02/2006 | 47.50p | 48.50p | 47.50p | 48.50p | 42036 |
08/02/2006 | 47.50p | 48.50p | 47.50p | 47.50p | 25218 |
07/02/2006 | 50.50p | 51.00p | 48.50p | 48.50p | 576250 |
06/02/2006 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
03/02/2006 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
02/02/2006 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
01/02/2006 | 51.00p | 51.00p | 51.00p | 51.00p | 1500 |
31/01/2006 | 51.00p | 51.50p | 51.00p | 51.00p | 339205 |
30/01/2006 | 51.00p | 51.00p | 51.00p | 51.00p | 567 |
27/01/2006 | 51.00p | 51.00p | 51.00p | 51.00p | 809 |
26/01/2006 | 51.00p | 51.50p | 51.00p | 51.00p | 600 |
25/01/2006 | 51.00p | 52.50p | 51.00p | 51.00p | 2200 |
24/01/2006 | 52.50p | 52.50p | 52.50p | 52.50p | 25000 |
23/01/2006 | 52.50p | 52.50p | 52.50p | 52.50p | 2300 |
20/01/2006 | 52.50p | 52.50p | 52.50p | 52.50p | 6800 |
19/01/2006 | 53.00p | 53.50p | 52.50p | 52.50p | 15311 |
18/01/2006 | 55.00p | 55.50p | 53.50p | 53.50p | 13000 |
17/01/2006 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
16/01/2006 | 56.00p | 56.50p | 55.50p | 55.50p | 20000 |
13/01/2006 | 57.00p | 57.50p | 56.50p | 56.50p | 88 |
12/01/2006 | 55.00p | 58.50p | 54.50p | 57.50p | 51383 |
11/01/2006 | 54.50p | 54.50p | 54.50p | 54.50p | 30000 |
10/01/2006 | 54.50p | 54.50p | 54.50p | 54.50p | 20000 |
09/01/2006 | 54.50p | 54.50p | 54.50p | 54.50p | 17250 |
06/01/2006 | 54.00p | 54.50p | 53.50p | 54.50p | 15500 |
05/01/2006 | 53.50p | 53.50p | 52.50p | 53.50p | 5000 |
04/01/2006 | 52.50p | 52.50p | 52.50p | 52.50p | 6820 |
03/01/2006 | 52.50p | 52.50p | 52.50p | 52.50p | 6027 |
30/12/2005 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
29/12/2005 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
28/12/2005 | 52.50p | 52.50p | 52.50p | 52.50p | 1852 |
23/12/2005 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
22/12/2005 | 52.50p | 52.50p | 52.50p | 52.50p | 5000 |
21/12/2005 | 52.50p | 52.50p | 52.50p | 52.50p | 600 |
20/12/2005 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
19/12/2005 | 52.50p | 53.00p | 52.50p | 52.50p | 5000 |
16/12/2005 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
15/12/2005 | 53.00p | 53.00p | 52.50p | 53.00p | 43 |
14/12/2005 | 53.00p | 53.00p | 53.00p | 53.00p | 35000 |
13/12/2005 | 53.00p | 53.00p | 53.00p | 53.00p | 2000 |
12/12/2005 | 53.00p | 53.00p | 52.50p | 53.00p | 0 |
09/12/2005 | 53.00p | 53.00p | 53.00p | 53.00p | 2000 |
08/12/2005 | 53.00p | 53.50p | 53.00p | 53.00p | 25000 |
07/12/2005 | 53.00p | 53.00p | 53.00p | 53.00p | 5450 |
06/12/2005 | 53.00p | 53.00p | 53.00p | 53.00p | 5000 |
05/12/2005 | 53.00p | 54.00p | 53.00p | 53.00p | 12825 |
02/12/2005 | 54.00p | 54.00p | 54.00p | 54.00p | 300 |
01/12/2005 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
30/11/2005 | 54.00p | 54.50p | 54.00p | 54.00p | 0 |
29/11/2005 | 54.50p | 54.50p | 54.50p | 54.50p | 186 |
28/11/2005 | 54.50p | 54.50p | 54.50p | 54.50p | 14750 |
25/11/2005 | 54.50p | 54.50p | 54.50p | 54.50p | 51500 |
24/11/2005 | 55.00p | 55.50p | 54.50p | 54.50p | 0 |
23/11/2005 | 55.50p | 56.00p | 55.50p | 55.50p | 2700 |
22/11/2005 | 56.50p | 56.50p | 56.00p | 56.00p | 48000 |
21/11/2005 | 56.00p | 56.50p | 54.50p | 56.00p | 5700 |
18/11/2005 | 52.00p | 54.50p | 51.50p | 54.50p | 95600 |
17/11/2005 | 51.00p | 51.50p | 49.50p | 51.50p | 54945 |
16/11/2005 | 48.50p | 50.00p | 42.50p | 49.50p | 197647 |
15/11/2005 | 42.50p | 45.00p | 42.50p | 42.50p | 9353 |
14/11/2005 | 46.00p | 47.50p | 45.00p | 45.00p | 20093 |
11/11/2005 | 47.50p | 48.50p | 47.50p | 47.50p | 8000 |
10/11/2005 | 48.00p | 48.00p | 48.00p | 48.00p | 4000 |
09/11/2005 | 47.00p | 48.00p | 46.50p | 48.00p | 15000 |
08/11/2005 | 51.00p | 51.50p | 46.50p | 46.50p | 51033 |
07/11/2005 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
04/11/2005 | 51.50p | 51.50p | 51.50p | 51.50p | 2698 |
03/11/2005 | 53.00p | 53.50p | 48.00p | 51.50p | 41672 |
02/11/2005 | 54.50p | 55.00p | 53.00p | 53.50p | 11770 |
01/11/2005 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
31/10/2005 | 55.00p | 55.00p | 55.00p | 55.00p | 5000 |
28/10/2005 | 55.00p | 55.50p | 55.00p | 55.00p | 4600 |
27/10/2005 | 55.50p | 55.50p | 55.50p | 55.50p | 15000 |
26/10/2005 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
25/10/2005 | 55.50p | 55.50p | 55.00p | 55.50p | 840 |
24/10/2005 | 55.00p | 55.50p | 55.50p | 55.50p | 15000 |
21/10/2005 | 55.50p | 55.50p | 55.00p | 55.50p | 11200 |
20/10/2005 | 57.00p | 57.50p | 52.50p | 55.00p | 35114 |
19/10/2005 | 61.50p | 62.00p | 57.50p | 57.50p | 37376 |
18/10/2005 | 56.50p | 61.00p | 55.50p | 60.50p | 37736 |
17/10/2005 | 60.00p | 73.50p | 55.50p | 55.50p | 49751 |
14/10/2005 | 75.50p | 76.00p | 73.50p | 73.50p | 27000 |
13/10/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 313 |
12/10/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 2626 |
11/10/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 25000 |
10/10/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
07/10/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
06/10/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
05/10/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 520 |
04/10/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 3200 |
03/10/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 14368 |
30/09/2005 | 76.00p | 76.00p | 75.50p | 76.00p | 8500 |
29/09/2005 | 75.50p | 75.50p | 75.50p | 75.50p | 10620 |
28/09/2005 | 75.50p | 75.50p | 75.50p | 75.50p | 800 |
27/09/2005 | 75.00p | 75.50p | 75.00p | 75.50p | 102600 |
26/09/2005 | 75.50p | 75.50p | 75.50p | 75.50p | 1366 |
23/09/2005 | 75.50p | 75.50p | 75.50p | 75.50p | 29000 |
22/09/2005 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
21/09/2005 | 76.00p | 76.00p | 75.50p | 75.50p | 29400 |
20/09/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 8029 |
19/09/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 13905 |
16/09/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
15/09/2005 | 74.00p | 76.00p | 73.50p | 76.00p | 31500 |
14/09/2005 | 73.50p | 73.50p | 73.00p | 73.50p | 72200 |
13/09/2005 | 73.00p | 73.00p | 73.00p | 73.00p | 1695 |
12/09/2005 | 73.00p | 73.00p | 73.00p | 73.00p | 3250 |
09/09/2005 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
08/09/2005 | 72.50p | 73.00p | 72.50p | 73.00p | 35477 |
07/09/2005 | 73.00p | 73.00p | 73.00p | 73.00p | 4000 |
06/09/2005 | 69.50p | 75.75p | 69.00p | 73.00p | 54684 |
05/09/2005 | 69.00p | 69.00p | 69.00p | 69.00p | 5008 |
02/09/2005 | 69.00p | 69.00p | 68.00p | 69.00p | 40834 |
01/09/2005 | 68.50p | 68.50p | 68.00p | 68.00p | 0 |
31/08/2005 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
30/08/2005 | 68.00p | 68.00p | 68.00p | 68.00p | 2000 |
29/08/2005 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
26/08/2005 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
25/08/2005 | 68.00p | 68.00p | 68.00p | 68.00p | 51100 |
24/08/2005 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
23/08/2005 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
22/08/2005 | 68.00p | 68.00p | 68.00p | 68.00p | 25000 |
19/08/2005 | 68.50p | 68.50p | 68.00p | 68.00p | 0 |
18/08/2005 | 68.00p | 68.00p | 68.00p | 68.00p | 754 |
17/08/2005 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
16/08/2005 | 68.00p | 68.00p | 68.00p | 68.00p | 16100 |
15/08/2005 | 68.00p | 68.00p | 68.00p | 68.00p | 428 |
12/08/2005 | 68.00p | 68.50p | 67.50p | 68.00p | 30000 |
11/08/2005 | 68.50p | 68.50p | 68.50p | 68.50p | 900 |
10/08/2005 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
09/08/2005 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
08/08/2005 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
05/08/2005 | 68.50p | 68.50p | 68.50p | 68.50p | 2900 |
04/08/2005 | 67.00p | 68.50p | 66.50p | 68.50p | 49000 |
03/08/2005 | 66.00p | 66.50p | 65.50p | 66.50p | 24300 |
02/08/2005 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
01/08/2005 | 65.50p | 66.00p | 65.50p | 65.50p | 28328 |
29/07/2005 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
28/07/2005 | 66.00p | 66.00p | 66.00p | 66.00p | 850 |
27/07/2005 | 66.00p | 66.50p | 66.00p | 66.00p | 6057 |
26/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
25/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 11238 |
22/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 8173 |
21/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 14800 |
20/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
19/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 5428 |
18/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 7250 |
15/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
14/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
13/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
12/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
11/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 2766 |
08/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
07/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
06/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
05/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 12600 |
04/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 771 |
01/07/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 7100 |
30/06/2005 | 65.50p | 66.50p | 64.50p | 66.50p | 77197 |
29/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 2000 |
28/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 3 |
27/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
24/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
23/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
22/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 2000 |
21/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 3000 |
20/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 6700 |
17/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 27000 |
16/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 5400 |
15/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 5790 |
14/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 4210 |
13/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 27709 |
10/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 23100 |
09/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 2800 |
08/06/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 1279 |
*Close Price adjusted for both dividends and splits