Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2005 | 9,543.30p | 9,839.98p | 9,048.83p | 9,147.72p | 3014 |
29/03/2005 | 9,839.98p | 9,839.98p | 9,839.98p | 9,839.98p | 5 |
24/03/2005 | 9,889.43p | 10,037.77p | 9,839.98p | 9,839.98p | 1343 |
23/03/2005 | 10,136.67p | 10,186.11p | 10,037.77p | 10,037.77p | 152 |
22/03/2005 | 10,334.46p | 10,433.35p | 10,186.11p | 10,186.11p | 126 |
21/03/2005 | 10,631.14p | 10,730.03p | 10,433.35p | 10,433.35p | 177 |
18/03/2005 | 10,730.03p | 10,828.93p | 10,730.03p | 10,730.03p | 781 |
17/03/2005 | 10,532.24p | 10,878.37p | 10,433.35p | 10,828.93p | 3759 |
16/03/2005 | 9,889.43p | 10,433.35p | 9,839.98p | 10,433.35p | 1147 |
15/03/2005 | 9,741.09p | 9,889.43p | 9,741.09p | 9,839.98p | 506 |
14/03/2005 | 9,543.30p | 9,839.98p | 9,345.51p | 9,741.09p | 505 |
11/03/2005 | 10,037.77p | 10,136.67p | 9,790.54p | 9,790.54p | 344 |
10/03/2005 | 10,532.24p | 10,631.14p | 10,037.77p | 10,136.67p | 583 |
09/03/2005 | 10,631.14p | 10,631.14p | 10,631.14p | 10,631.14p | 560 |
08/03/2005 | 10,383.90p | 10,631.14p | 10,334.46p | 10,631.14p | 2468 |
07/03/2005 | 10,383.90p | 10,631.14p | 10,136.67p | 10,334.46p | 4791 |
04/03/2005 | 8,999.38p | 10,136.67p | 8,949.94p | 10,136.67p | 6262 |
03/03/2005 | 8,900.49p | 8,949.94p | 8,851.04p | 8,949.94p | 238 |
02/03/2005 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 22 |
01/03/2005 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 545 |
28/02/2005 | 8,406.02p | 8,851.04p | 8,158.78p | 8,851.04p | 2317 |
25/02/2005 | 8,158.78p | 8,158.78p | 8,158.78p | 8,158.78p | 0 |
24/02/2005 | 8,158.78p | 8,158.78p | 8,158.78p | 8,158.78p | 20 |
23/02/2005 | 8,158.78p | 8,158.78p | 8,158.78p | 8,158.78p | 0 |
22/02/2005 | 8,257.68p | 8,158.78p | 8,158.78p | 8,158.78p | 10 |
21/02/2005 | 8,356.57p | 8,455.46p | 8,208.23p | 8,257.68p | 0 |
18/02/2005 | 8,455.46p | 8,455.46p | 8,455.46p | 8,455.46p | 0 |
17/02/2005 | 8,455.46p | 8,504.91p | 8,455.46p | 8,455.46p | 51 |
16/02/2005 | 8,801.59p | 8,900.49p | 8,504.91p | 8,504.91p | 404 |
15/02/2005 | 8,851.04p | 8,900.49p | 8,851.04p | 8,900.49p | 0 |
14/02/2005 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 0 |
11/02/2005 | 8,752.15p | 8,752.15p | 8,752.15p | 8,752.15p | 0 |
10/02/2005 | 8,504.91p | 8,752.15p | 8,455.46p | 8,752.15p | 354 |
09/02/2005 | 8,356.57p | 8,455.46p | 8,356.57p | 8,455.46p | 0 |
08/02/2005 | 8,356.57p | 8,356.57p | 8,356.57p | 8,356.57p | 101 |
07/02/2005 | 8,406.02p | 8,554.36p | 8,356.57p | 8,356.57p | 379 |
04/02/2005 | 8,554.36p | 8,554.36p | 8,554.36p | 8,554.36p | 0 |
03/02/2005 | 8,554.36p | 8,554.36p | 8,554.36p | 8,554.36p | 0 |
02/02/2005 | 8,653.25p | 8,653.25p | 8,554.36p | 8,554.36p | 0 |
01/02/2005 | 8,603.81p | 8,653.25p | 8,356.57p | 8,653.25p | 10 |
31/01/2005 | 8,406.02p | 8,455.46p | 8,257.68p | 8,356.57p | 157 |
28/01/2005 | 8,554.36p | 8,653.25p | 8,455.46p | 8,455.46p | 303 |
27/01/2005 | 8,653.25p | 8,801.59p | 8,653.25p | 8,653.25p | 152 |
26/01/2005 | 8,801.59p | 8,851.04p | 8,801.59p | 8,801.59p | 144 |
25/01/2005 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 1668 |
24/01/2005 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 0 |
21/01/2005 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 111 |
20/01/2005 | 8,949.94p | 9,048.83p | 8,851.04p | 8,851.04p | 253 |
19/01/2005 | 9,048.83p | 9,147.72p | 8,949.94p | 8,949.94p | 253 |
18/01/2005 | 9,147.72p | 9,147.72p | 9,147.72p | 9,147.72p | 126 |
17/01/2005 | 9,246.62p | 9,246.62p | 9,147.72p | 9,147.72p | 322 |
14/01/2005 | 9,741.09p | 9,839.98p | 9,147.72p | 9,246.62p | 1140 |
13/01/2005 | 8,653.25p | 9,839.98p | 8,653.25p | 9,543.30p | 1233 |
12/01/2005 | 8,752.15p | 8,851.04p | 8,653.25p | 8,653.25p | 228 |
11/01/2005 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 202 |
10/01/2005 | 8,900.49p | 8,949.94p | 8,851.04p | 8,851.04p | 149 |
07/01/2005 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 0 |
06/01/2005 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 1347 |
05/01/2005 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 233 |
04/01/2005 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 157 |
31/12/2004 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 324 |
30/12/2004 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 404 |
29/12/2004 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 513 |
24/12/2004 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 0 |
23/12/2004 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 202 |
22/12/2004 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 10 |
21/12/2004 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 607 |
20/12/2004 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 253 |
17/12/2004 | 9,048.83p | 9,147.72p | 8,949.94p | 8,949.94p | 847 |
16/12/2004 | 9,147.72p | 9,147.72p | 9,147.72p | 9,147.72p | 30 |
15/12/2004 | 9,246.62p | 9,246.62p | 9,147.72p | 9,147.72p | 324 |
14/12/2004 | 9,394.96p | 9,444.41p | 9,246.62p | 9,246.62p | 253 |
13/12/2004 | 9,444.41p | 9,444.41p | 9,444.41p | 9,444.41p | 0 |
10/12/2004 | 9,345.51p | 9,444.41p | 9,197.17p | 9,444.41p | 526 |
09/12/2004 | 9,444.41p | 9,444.41p | 9,444.41p | 9,444.41p | 81 |
08/12/2004 | 9,444.41p | 9,543.30p | 9,444.41p | 9,444.41p | 202 |
07/12/2004 | 9,741.09p | 9,839.98p | 9,543.30p | 9,543.30p | 282 |
06/12/2004 | 9,642.20p | 9,938.88p | 9,444.41p | 9,839.98p | 854 |
03/12/2004 | 8,900.49p | 9,444.41p | 8,851.04p | 9,444.41p | 557 |
02/12/2004 | 8,900.49p | 8,949.94p | 8,752.15p | 8,851.04p | 303 |
01/12/2004 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 59 |
30/11/2004 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 101 |
29/11/2004 | 9,246.62p | 9,345.51p | 8,949.94p | 8,949.94p | 266 |
26/11/2004 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 215 |
25/11/2004 | 9,345.51p | 9,394.96p | 9,345.51p | 9,345.51p | 814 |
24/11/2004 | 9,246.62p | 9,642.20p | 9,147.72p | 9,394.96p | 822 |
23/11/2004 | 8,752.15p | 9,147.72p | 8,653.25p | 9,147.72p | 627 |
22/11/2004 | 8,653.25p | 8,653.25p | 8,653.25p | 8,653.25p | 364 |
19/11/2004 | 8,653.25p | 8,653.25p | 8,653.25p | 8,653.25p | 506 |
18/11/2004 | 8,653.25p | 8,653.25p | 8,554.36p | 8,653.25p | 51 |
17/11/2004 | 8,406.02p | 8,554.36p | 8,356.57p | 8,554.36p | 863 |
16/11/2004 | 8,356.57p | 8,356.57p | 8,356.57p | 8,356.57p | 0 |
15/11/2004 | 8,208.23p | 8,356.57p | 8,158.78p | 8,356.57p | 126 |
12/11/2004 | 8,307.12p | 8,307.12p | 8,257.68p | 8,257.68p | 0 |
11/11/2004 | 8,257.68p | 8,356.57p | 8,158.78p | 8,307.12p | 412 |
10/11/2004 | 8,158.78p | 8,356.57p | 8,158.78p | 8,158.78p | 455 |
09/11/2004 | 8,059.89p | 8,356.57p | 7,960.99p | 8,356.57p | 607 |
08/11/2004 | 8,406.02p | 8,406.02p | 7,911.55p | 7,960.99p | 52 |
05/11/2004 | 8,406.02p | 8,455.46p | 8,356.57p | 8,356.57p | 132 |
04/11/2004 | 8,455.46p | 8,455.46p | 8,455.46p | 8,455.46p | 202 |
03/11/2004 | 8,900.49p | 8,949.94p | 8,455.46p | 8,455.46p | 826 |
02/11/2004 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 202 |
01/11/2004 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 485 |
29/10/2004 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 202 |
28/10/2004 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 314 |
27/10/2004 | 8,851.04p | 8,949.94p | 8,801.59p | 8,949.94p | 515 |
26/10/2004 | 8,752.15p | 8,801.59p | 8,653.25p | 8,801.59p | 1011 |
25/10/2004 | 8,653.25p | 8,653.25p | 8,653.25p | 8,653.25p | 10 |
22/10/2004 | 8,653.25p | 8,653.25p | 8,653.25p | 8,653.25p | 404 |
21/10/2004 | 8,653.25p | 8,653.25p | 8,653.25p | 8,653.25p | 0 |
20/10/2004 | 8,900.49p | 8,949.94p | 8,653.25p | 8,653.25p | 147 |
19/10/2004 | 9,246.62p | 9,345.51p | 8,949.94p | 8,949.94p | 202 |
18/10/2004 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 303 |
15/10/2004 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 52 |
14/10/2004 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 101 |
13/10/2004 | 9,147.72p | 9,345.51p | 9,147.72p | 9,345.51p | 152 |
12/10/2004 | 9,147.72p | 9,147.72p | 9,147.72p | 9,147.72p | 101 |
11/10/2004 | 9,246.62p | 9,345.51p | 9,147.72p | 9,147.72p | 896 |
08/10/2004 | 9,048.83p | 9,345.51p | 8,949.94p | 9,345.51p | 1567 |
07/10/2004 | 9,394.96p | 9,444.41p | 9,147.72p | 9,147.72p | 127 |
06/10/2004 | 9,048.83p | 9,444.41p | 8,949.94p | 9,444.41p | 475 |
05/10/2004 | 9,048.83p | 9,147.72p | 8,949.94p | 8,949.94p | 101 |
04/10/2004 | 9,246.62p | 9,394.96p | 9,147.72p | 9,147.72p | 157 |
01/10/2004 | 9,543.30p | 9,642.20p | 9,345.51p | 9,394.96p | 152 |
30/09/2004 | 9,790.54p | 9,938.88p | 9,642.20p | 9,642.20p | 1363 |
29/09/2004 | 8,752.15p | 9,938.88p | 8,653.25p | 9,938.88p | 2998 |
28/09/2004 | 9,048.83p | 9,147.72p | 8,653.25p | 8,653.25p | 404 |
27/09/2004 | 9,147.72p | 9,147.72p | 9,147.72p | 9,147.72p | 380 |
24/09/2004 | 9,296.07p | 9,296.07p | 9,147.72p | 9,147.72p | 410 |
23/09/2004 | 9,394.96p | 9,444.41p | 9,345.51p | 9,444.41p | 378 |
22/09/2004 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
21/09/2004 | 9,394.96p | 9,394.96p | 9,345.51p | 9,345.51p | 75 |
20/09/2004 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 212 |
17/09/2004 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 76 |
16/09/2004 | 8,752.15p | 9,394.96p | 8,653.25p | 9,345.51p | 949 |
15/09/2004 | 8,653.25p | 8,653.25p | 8,554.36p | 8,653.25p | 789 |
14/09/2004 | 8,554.36p | 8,554.36p | 8,554.36p | 8,554.36p | 498 |
13/09/2004 | 8,752.15p | 8,851.04p | 8,554.36p | 8,554.36p | 51 |
10/09/2004 | 8,752.15p | 8,851.04p | 8,752.15p | 8,851.04p | 0 |
09/09/2004 | 8,752.15p | 8,949.94p | 8,752.15p | 8,752.15p | 111 |
08/09/2004 | 9,345.51p | 9,345.51p | 8,949.94p | 8,949.94p | 586 |
07/09/2004 | 8,406.02p | 9,048.83p | 8,158.78p | 8,949.94p | 966 |
06/09/2004 | 9,048.83p | 9,147.72p | 8,455.46p | 8,455.46p | 126 |
03/09/2004 | 9,394.96p | 9,444.41p | 9,147.72p | 9,147.72p | 758 |
02/09/2004 | 9,938.88p | 10,037.77p | 9,444.41p | 9,444.41p | 220 |
01/09/2004 | 9,889.43p | 10,136.67p | 9,666.92p | 10,037.77p | 253 |
31/08/2004 | 9,394.96p | 9,666.92p | 9,345.51p | 9,666.92p | 2123 |
27/08/2004 | 9,444.41p | 9,444.41p | 9,444.41p | 9,444.41p | 16 |
26/08/2004 | 9,444.41p | 9,444.41p | 9,444.41p | 9,444.41p | 51 |
25/08/2004 | 9,444.41p | 9,444.41p | 9,444.41p | 9,444.41p | 0 |
24/08/2004 | 9,444.41p | 9,444.41p | 9,444.41p | 9,444.41p | 51 |
23/08/2004 | 9,543.30p | 9,642.20p | 9,345.51p | 9,444.41p | 323 |
20/08/2004 | 9,296.07p | 9,642.20p | 9,147.72p | 9,642.20p | 703 |
19/08/2004 | 9,444.41p | 9,444.41p | 9,444.41p | 9,444.41p | 1840 |
18/08/2004 | 9,246.62p | 9,444.41p | 9,147.72p | 9,444.41p | 496 |
17/08/2004 | 8,801.59p | 9,147.72p | 8,801.59p | 9,147.72p | 760 |
16/08/2004 | 9,048.83p | 9,147.72p | 8,900.49p | 8,949.94p | 2818 |
13/08/2004 | 9,394.96p | 9,642.20p | 8,653.25p | 8,900.49p | 735 |
12/08/2004 | 10,037.77p | 10,136.67p | 9,642.20p | 9,642.20p | 544 |
11/08/2004 | 10,532.24p | 10,532.24p | 9,938.88p | 9,938.88p | 708 |
10/08/2004 | 10,383.90p | 10,631.14p | 10,334.46p | 10,631.14p | 718 |
09/08/2004 | 11,224.50p | 11,323.40p | 10,136.67p | 10,334.46p | 1614 |
06/08/2004 | 11,323.40p | 11,323.40p | 11,323.40p | 11,323.40p | 263 |
05/08/2004 | 11,422.29p | 11,620.08p | 11,273.95p | 11,323.40p | 339 |
04/08/2004 | 11,867.32p | 11,916.77p | 11,620.08p | 11,620.08p | 1264 |
03/08/2004 | 11,916.77p | 11,916.77p | 11,916.77p | 11,916.77p | 0 |
02/08/2004 | 11,916.77p | 11,916.77p | 11,916.77p | 11,916.77p | 652 |
30/07/2004 | 12,213.45p | 12,213.45p | 11,916.77p | 11,916.77p | 180 |
29/07/2004 | 12,411.24p | 12,411.24p | 12,411.24p | 12,411.24p | 0 |
28/07/2004 | 12,411.24p | 12,411.24p | 12,411.24p | 12,411.24p | 532 |
27/07/2004 | 12,856.26p | 12,905.71p | 12,411.24p | 12,411.24p | 264 |
26/07/2004 | 12,707.92p | 13,004.60p | 12,609.02p | 12,905.71p | 2149 |
23/07/2004 | 11,817.87p | 12,955.15p | 11,669.53p | 12,609.02p | 1291 |
22/07/2004 | 11,718.98p | 11,916.77p | 11,620.08p | 11,669.53p | 1724 |
21/07/2004 | 12,114.55p | 12,114.55p | 11,916.77p | 11,916.77p | 243 |
20/07/2004 | 11,867.32p | 12,015.66p | 11,817.87p | 12,015.66p | 463 |
19/07/2004 | 11,718.98p | 11,817.87p | 11,620.08p | 11,817.87p | 131 |
16/07/2004 | 11,471.74p | 11,620.08p | 11,471.74p | 11,620.08p | 1632 |
15/07/2004 | 11,768.42p | 11,867.32p | 11,026.72p | 11,521.19p | 1120 |
14/07/2004 | 11,867.32p | 11,916.77p | 11,867.32p | 11,867.32p | 860 |
13/07/2004 | 11,916.77p | 11,916.77p | 11,916.77p | 11,916.77p | 1011 |
12/07/2004 | 11,916.77p | 11,916.77p | 11,916.77p | 11,916.77p | 746 |
09/07/2004 | 11,916.77p | 11,916.77p | 11,916.77p | 11,916.77p | 559 |
08/07/2004 | 11,916.77p | 11,916.77p | 11,916.77p | 11,916.77p | 3 |
07/07/2004 | 12,510.13p | 12,707.92p | 11,620.08p | 11,916.77p | 2505 |
06/07/2004 | 13,004.60p | 13,103.50p | 12,707.92p | 12,707.92p | 852 |
05/07/2004 | 13,103.50p | 13,202.39p | 13,004.60p | 13,103.50p | 807 |
02/07/2004 | 12,213.45p | 13,400.18p | 12,114.55p | 13,004.60p | 1251 |
01/07/2004 | 12,114.55p | 12,114.55p | 11,966.21p | 12,114.55p | 1509 |
30/06/2004 | 12,361.79p | 12,411.24p | 11,817.87p | 11,966.21p | 4017 |
29/06/2004 | 12,411.24p | 12,411.24p | 12,411.24p | 12,411.24p | 447 |
28/06/2004 | 12,411.24p | 12,411.24p | 12,411.24p | 12,411.24p | 1484 |
25/06/2004 | 12,015.66p | 12,609.02p | 12,015.66p | 12,411.24p | 3819 |
24/06/2004 | 11,916.77p | 11,916.77p | 11,916.77p | 11,916.77p | 0 |
23/06/2004 | 12,015.66p | 12,114.55p | 11,916.77p | 11,916.77p | 550 |
22/06/2004 | 12,213.45p | 12,213.45p | 12,213.45p | 12,114.55p | 529 |
21/06/2004 | 11,867.32p | 12,312.34p | 11,817.87p | 12,213.45p | 1213 |
18/06/2004 | 11,521.19p | 11,817.87p | 11,422.29p | 11,817.87p | 1960 |
17/06/2004 | 11,521.19p | 11,620.08p | 11,422.29p | 11,422.29p | 930 |
16/06/2004 | 11,125.61p | 11,620.08p | 11,026.72p | 11,620.08p | 1404 |
*Close Price adjusted for both dividends and splits