Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/07/2004 | 325.00p | 375.00p | 325.00p | 375.00p | 0 |
29/07/2004 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
28/07/2004 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
27/07/2004 | 425.00p | 425.00p | 375.00p | 375.00p | 30 |
26/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 300 |
23/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
22/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
21/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
20/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
19/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
16/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 25 |
15/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
14/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
13/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 63 |
12/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
09/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
08/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
07/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
06/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 100 |
05/07/2004 | 425.00p | 475.00p | 425.00p | 425.00p | 718 |
02/07/2004 | 475.00p | 475.00p | 425.00p | 475.00p | 500 |
01/07/2004 | 425.00p | 425.00p | 425.00p | 425.00p | 200 |
30/06/2004 | 450.00p | 475.00p | 450.00p | 475.00p | 300 |
29/06/2004 | 475.00p | 475.00p | 475.00p | 475.00p | 902 |
28/06/2004 | 475.00p | 475.00p | 475.00p | 475.00p | 900 |
25/06/2004 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
24/06/2004 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
23/06/2004 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
22/06/2004 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
21/06/2004 | 475.00p | 475.00p | 475.00p | 475.00p | 125 |
18/06/2004 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
17/06/2004 | 475.00p | 525.00p | 475.00p | 475.00p | 150 |
16/06/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
15/06/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
14/06/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
11/06/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
10/06/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
09/06/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
08/06/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
07/06/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
04/06/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 50 |
03/06/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
02/06/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
01/06/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
28/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
27/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
26/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
25/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
24/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
21/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
20/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
19/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 102 |
18/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
17/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
14/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
13/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
12/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 9 |
11/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 80 |
10/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
07/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
06/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
05/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
04/05/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
30/04/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 500 |
29/04/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
28/04/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
27/04/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
26/04/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
23/04/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
22/04/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
21/04/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
20/04/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
19/04/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
16/04/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
15/04/2004 | 575.00p | 575.00p | 525.00p | 525.00p | 0 |
14/04/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
13/04/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 32 |
08/04/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
07/04/2004 | 525.00p | 525.00p | 500.00p | 525.00p | 25 |
06/04/2004 | 500.00p | 525.00p | 500.00p | 500.00p | 287 |
05/04/2004 | 525.00p | 525.00p | 525.00p | 525.00p | 162 |
02/04/2004 | 525.00p | 550.00p | 525.00p | 525.00p | 50 |
01/04/2004 | 575.00p | 550.00p | 525.00p | 550.00p | 128 |
31/03/2004 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
30/03/2004 | 575.00p | 575.00p | 575.00p | 575.00p | 140 |
29/03/2004 | 575.00p | 575.00p | 575.00p | 575.00p | 14 |
26/03/2004 | 575.00p | 575.00p | 575.00p | 575.00p | 300 |
25/03/2004 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
24/03/2004 | 600.00p | 600.00p | 600.00p | 575.00p | 0 |
23/03/2004 | 600.00p | 600.00p | 575.00p | 600.00p | 254 |
22/03/2004 | 600.00p | 625.00p | 600.00p | 600.00p | 102 |
19/03/2004 | 687.50p | 737.50p | 600.00p | 625.00p | 1548 |
18/03/2004 | 737.50p | 737.50p | 725.00p | 737.50p | 33 |
17/03/2004 | 737.50p | 737.50p | 737.50p | 737.50p | 118 |
16/03/2004 | 737.50p | 737.50p | 737.50p | 737.50p | 47 |
15/03/2004 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
12/03/2004 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
11/03/2004 | 775.00p | 775.00p | 750.00p | 750.00p | 150 |
10/03/2004 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
09/03/2004 | 787.50p | 787.50p | 787.50p | 787.50p | 378 |
08/03/2004 | 812.50p | 812.50p | 762.50p | 762.50p | 598 |
05/03/2004 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
04/03/2004 | 875.00p | 875.00p | 875.00p | 875.00p | 160 |
03/03/2004 | 875.00p | 875.00p | 875.00p | 875.00p | 275 |
02/03/2004 | 875.00p | 875.00p | 875.00p | 875.00p | 100 |
01/03/2004 | 875.00p | 875.00p | 875.00p | 875.00p | 2207 |
27/02/2004 | 862.50p | 862.50p | 862.50p | 862.50p | 770 |
26/02/2004 | 850.00p | 875.00p | 850.00p | 875.00p | 650 |
25/02/2004 | 837.50p | 837.50p | 837.50p | 837.50p | 37 |
24/02/2004 | 837.50p | 837.50p | 837.50p | 837.50p | 122 |
23/02/2004 | 837.50p | 837.50p | 837.50p | 837.50p | 12 |
20/02/2004 | 862.50p | 862.50p | 862.50p | 862.50p | 1493 |
19/02/2004 | 912.50p | 912.50p | 837.50p | 862.50p | 2493 |
18/02/2004 | 762.50p | 925.00p | 762.50p | 925.00p | 3278 |
17/02/2004 | 712.50p | 725.00p | 700.00p | 725.00p | 650 |
16/02/2004 | 687.50p | 687.50p | 687.50p | 687.50p | 1200 |
13/02/2004 | 762.50p | 762.50p | 725.00p | 725.00p | 465 |
12/02/2004 | 787.50p | 787.50p | 775.00p | 775.00p | 622 |
11/02/2004 | 825.00p | 837.50p | 825.00p | 837.50p | 297 |
10/02/2004 | 800.00p | 800.00p | 800.00p | 800.00p | 318 |
09/02/2004 | 712.50p | 737.50p | 675.00p | 737.50p | 2930 |
06/02/2004 | 737.50p | 737.50p | 725.00p | 725.00p | 50 |
05/02/2004 | 737.50p | 800.00p | 737.50p | 767.50p | 1174 |
04/02/2004 | 650.00p | 700.00p | 650.00p | 700.00p | 4278 |
03/02/2004 | 562.50p | 625.00p | 562.50p | 625.00p | 713 |
02/02/2004 | 537.50p | 537.50p | 537.50p | 537.50p | 320 |
30/01/2004 | 537.50p | 537.50p | 537.50p | 537.50p | 33 |
29/01/2004 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
28/01/2004 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
27/01/2004 | 537.50p | 537.50p | 537.50p | 537.50p | 2500 |
26/01/2004 | 575.00p | 575.00p | 575.00p | 575.00p | 570 |
23/01/2004 | 550.00p | 600.00p | 550.00p | 600.00p | 100 |
22/01/2004 | 500.00p | 525.00p | 500.00p | 525.00p | 950 |
21/01/2004 | 475.00p | 475.00p | 475.00p | 475.00p | 250 |
20/01/2004 | 450.00p | 450.00p | 450.00p | 450.00p | 70 |
19/01/2004 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
16/01/2004 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
15/01/2004 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
14/01/2004 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
13/01/2004 | 500.00p | 500.00p | 487.50p | 487.50p | 195 |
12/01/2004 | 537.50p | 537.50p | 537.50p | 537.50p | 100 |
09/01/2004 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
08/01/2004 | 537.50p | 537.50p | 537.50p | 537.50p | 200 |
07/01/2004 | 550.00p | 550.00p | 512.50p | 512.50p | 0 |
06/01/2004 | 550.00p | 550.00p | 550.00p | 550.00p | 100 |
05/01/2004 | 550.00p | 550.00p | 550.00p | 550.00p | 418 |
02/01/2004 | 500.00p | 575.00p | 500.00p | 575.00p | 450 |
31/12/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
30/12/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
29/12/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
24/12/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
23/12/2003 | 450.00p | 475.00p | 450.00p | 475.00p | 5600 |
22/12/2003 | 430.00p | 430.00p | 430.00p | 430.00p | 232 |
19/12/2003 | 405.00p | 405.00p | 405.00p | 405.00p | 600 |
18/12/2003 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
17/12/2003 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
16/12/2003 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
15/12/2003 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
12/12/2003 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
11/12/2003 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
10/12/2003 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
09/12/2003 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
08/12/2003 | 445.00p | 445.00p | 445.00p | 445.00p | 109 |
05/12/2003 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
04/12/2003 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
03/12/2003 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
02/12/2003 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
01/12/2003 | 445.00p | 445.00p | 445.00p | 445.00p | 38 |
28/11/2003 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
27/11/2003 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
26/11/2003 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
25/11/2003 | 445.00p | 445.00p | 445.00p | 445.00p | 6 |
24/11/2003 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
21/11/2003 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
20/11/2003 | 445.00p | 445.00p | 445.00p | 445.00p | 299 |
19/11/2003 | 445.00p | 445.00p | 445.00p | 445.00p | 114 |
18/11/2003 | 445.00p | 445.00p | 445.00p | 445.00p | 250 |
17/11/2003 | 512.50p | 512.50p | 445.00p | 445.00p | 200 |
14/11/2003 | 537.50p | 537.50p | 537.50p | 537.50p | 306 |
13/11/2003 | 475.00p | 537.50p | 475.00p | 537.50p | 658 |
12/11/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
11/11/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
10/11/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
07/11/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
06/11/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 500 |
05/11/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
04/11/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
03/11/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 2101 |
31/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 134 |
30/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
29/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
28/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
27/10/2003 | 400.00p | 400.00p | 387.50p | 387.50p | 67 |
24/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 50 |
23/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 200 |
22/10/2003 | 362.50p | 362.50p | 362.50p | 362.50p | 250 |
21/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 100 |
20/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
17/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 102 |
16/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
*Close Price adjusted for both dividends and splits