Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
14/10/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 249 |
13/10/2003 | 412.50p | 462.50p | 412.50p | 412.50p | 488 |
10/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 980 |
09/10/2003 | 462.50p | 462.50p | 387.50p | 387.50p | 2862 |
08/10/2003 | 487.50p | 487.50p | 487.50p | 487.50p | 23 |
07/10/2003 | 487.50p | 487.50p | 487.50p | 487.50p | 22 |
06/10/2003 | 475.00p | 487.50p | 475.00p | 487.50p | 230 |
03/10/2003 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
02/10/2003 | 475.00p | 500.00p | 475.00p | 500.00p | 654 |
01/10/2003 | 475.00p | 475.00p | 450.00p | 450.00p | 600 |
30/09/2003 | 475.00p | 480.50p | 350.00p | 477.50p | 125 |
29/09/2003 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
26/09/2003 | 562.50p | 562.50p | 562.50p | 562.50p | 13 |
25/09/2003 | 562.50p | 562.50p | 562.50p | 562.50p | 850 |
24/09/2003 | 562.50p | 562.50p | 562.50p | 562.50p | 271 |
23/09/2003 | 600.00p | 600.00p | 600.00p | 600.00p | 100 |
22/09/2003 | 600.00p | 637.50p | 600.00p | 600.00p | 642 |
19/09/2003 | 575.00p | 575.00p | 575.00p | 575.00p | 173 |
18/09/2003 | 525.00p | 525.00p | 525.00p | 525.00p | 254 |
17/09/2003 | 525.00p | 525.00p | 525.00p | 525.00p | 354 |
16/09/2003 | 650.00p | 650.00p | 500.00p | 500.00p | 4221 |
15/09/2003 | 500.00p | 775.00p | 500.00p | 675.00p | 6287 |
12/09/2003 | 450.00p | 475.00p | 450.00p | 450.00p | 300 |
11/09/2003 | 425.00p | 425.00p | 425.00p | 425.00p | 77 |
10/09/2003 | 350.00p | 450.00p | 350.00p | 425.00p | 2460 |
09/09/2003 | 325.00p | 325.00p | 325.00p | 325.00p | 258 |
08/09/2003 | 325.00p | 325.00p | 325.00p | 325.00p | 60 |
05/09/2003 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
04/09/2003 | 350.00p | 350.00p | 350.00p | 350.00p | 661 |
03/09/2003 | 350.00p | 350.00p | 350.00p | 350.00p | 200 |
02/09/2003 | 387.50p | 387.50p | 375.00p | 375.00p | 50 |
01/09/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
29/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 85 |
28/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
27/08/2003 | 412.50p | 425.00p | 412.50p | 412.50p | 0 |
26/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
22/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
21/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
20/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
19/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
18/08/2003 | 400.00p | 412.50p | 400.00p | 412.50p | 0 |
15/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
14/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 150 |
13/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 565 |
12/08/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
11/08/2003 | 437.50p | 437.50p | 437.50p | 437.50p | 82 |
08/08/2003 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
07/08/2003 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
06/08/2003 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
05/08/2003 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
04/08/2003 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
01/08/2003 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
31/07/2003 | 450.00p | 450.00p | 437.50p | 437.50p | 121 |
30/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
29/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 25 |
28/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 6 |
25/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
24/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
23/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 36 |
22/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
21/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 100 |
18/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 1000 |
17/07/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
16/07/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
15/07/2003 | 450.00p | 450.00p | 425.00p | 425.00p | 88 |
14/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
11/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 80 |
10/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
09/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
08/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
07/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
04/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 1083 |
03/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
02/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
01/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 500 |
30/06/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
27/06/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 191 |
26/06/2003 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
25/06/2003 | 500.00p | 500.00p | 500.00p | 500.00p | 158 |
24/06/2003 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
23/06/2003 | 500.00p | 500.00p | 500.00p | 500.00p | 6 |
20/06/2003 | 500.00p | 500.00p | 500.00p | 500.00p | 77 |
19/06/2003 | 525.00p | 525.00p | 500.00p | 500.00p | 52 |
18/06/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 75 |
17/06/2003 | 500.00p | 575.00p | 500.00p | 575.00p | 6689 |
16/06/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
13/06/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 40 |
12/06/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 2224 |
11/06/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 130 |
10/06/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 5666 |
09/06/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 9 |
06/06/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
05/06/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
04/06/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
03/06/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
02/06/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 25 |
30/05/2003 | 525.00p | 525.00p | 525.00p | 525.00p | 180 |
29/05/2003 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
28/05/2003 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
27/05/2003 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
23/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
22/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
21/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
20/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
19/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
16/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
15/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
14/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
13/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
12/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 525 |
09/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
08/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
07/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
06/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
02/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
01/05/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
30/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
29/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
28/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
25/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
24/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
23/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
22/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 56 |
17/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
16/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
15/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
14/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
11/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
10/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 500 |
09/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
08/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
07/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
04/04/2003 | 550.00p | 550.00p | 550.00p | 550.00p | 100 |
03/04/2003 | 600.00p | 600.00p | 600.00p | 600.00p | 5 |
02/04/2003 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
01/04/2003 | 600.00p | 600.00p | 600.00p | 600.00p | 1080 |
31/03/2003 | 600.00p | 600.00p | 600.00p | 600.00p | 100 |
28/03/2003 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
27/03/2003 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
26/03/2003 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
25/03/2003 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
24/03/2003 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
21/03/2003 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
20/03/2003 | 650.00p | 675.00p | 650.00p | 650.00p | 0 |
19/03/2003 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
18/03/2003 | 650.00p | 650.00p | 650.00p | 650.00p | 375 |
17/03/2003 | 675.00p | 675.00p | 675.00p | 675.00p | 2000 |
14/03/2003 | 675.00p | 675.00p | 675.00p | 675.00p | 56 |
13/03/2003 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
12/03/2003 | 675.00p | 675.00p | 675.00p | 675.00p | 100 |
11/03/2003 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
10/03/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
07/03/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
06/03/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
05/03/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 1000 |
04/03/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
03/03/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 500 |
28/02/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
27/02/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 13 |
26/02/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
25/02/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
24/02/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
21/02/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
20/02/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
19/02/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
18/02/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
17/02/2003 | 725.00p | 750.00p | 725.00p | 725.00p | 150 |
14/02/2003 | 725.00p | 750.00p | 725.00p | 725.00p | 0 |
13/02/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
12/02/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 1000 |
11/02/2003 | 712.50p | 712.50p | 712.50p | 712.50p | 800 |
10/02/2003 | 700.00p | 700.00p | 675.00p | 700.00p | 100 |
07/02/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
06/02/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
05/02/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
04/02/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
03/02/2003 | 675.00p | 675.00p | 675.00p | 675.00p | 1250 |
31/01/2003 | 687.50p | 687.50p | 687.50p | 687.50p | 1000 |
30/01/2003 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
29/01/2003 | 687.50p | 687.50p | 687.50p | 687.50p | 50 |
28/01/2003 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
27/01/2003 | 687.50p | 687.50p | 687.50p | 687.50p | 25 |
24/01/2003 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
23/01/2003 | 687.50p | 687.50p | 687.50p | 687.50p | 5 |
22/01/2003 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
21/01/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 800 |
20/01/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
17/01/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 1000 |
16/01/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 350 |
15/01/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
14/01/2003 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
13/01/2003 | 687.50p | 725.00p | 687.50p | 700.00p | 1000 |
10/01/2003 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
09/01/2003 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
08/01/2003 | 750.00p | 750.00p | 725.00p | 725.00p | 100 |
07/01/2003 | 725.00p | 750.00p | 725.00p | 725.00p | 3 |
06/01/2003 | 725.00p | 750.00p | 725.00p | 725.00p | 60 |
03/01/2003 | 725.00p | 725.00p | 725.00p | 725.00p | 170 |
02/01/2003 | 750.00p | 750.00p | 725.00p | 725.00p | 0 |
*Close Price adjusted for both dividends and splits