Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/02/2006 | 59.00p | 59.00p | 58.00p | 58.00p | 47500 |
24/02/2006 | 58.50p | 58.50p | 58.25p | 58.25p | 18545 |
23/02/2006 | 57.75p | 58.00p | 57.50p | 58.00p | 121772 |
22/02/2006 | 56.75p | 56.75p | 56.50p | 56.50p | 21103 |
21/02/2006 | 57.00p | 57.00p | 56.00p | 56.75p | 106801 |
20/02/2006 | 55.00p | 57.25p | 55.00p | 56.25p | 144176 |
17/02/2006 | 53.25p | 54.25p | 53.25p | 54.25p | 37457 |
16/02/2006 | 54.50p | 54.50p | 53.25p | 53.25p | 45371 |
15/02/2006 | 52.00p | 54.25p | 52.00p | 53.75p | 32001 |
14/02/2006 | 51.25p | 51.25p | 51.25p | 51.25p | 1649 |
13/02/2006 | 51.25p | 51.25p | 51.25p | 51.25p | 1509 |
10/02/2006 | 52.00p | 52.00p | 51.25p | 51.25p | 3817 |
09/02/2006 | 51.75p | 51.75p | 51.25p | 51.25p | 18894 |
08/02/2006 | 51.00p | 51.50p | 50.75p | 51.25p | 103509 |
07/02/2006 | 51.25p | 51.50p | 51.25p | 51.25p | 8482 |
06/02/2006 | 51.25p | 51.50p | 51.25p | 51.50p | 263068 |
03/02/2006 | 51.00p | 51.25p | 51.00p | 51.25p | 13836 |
02/02/2006 | 51.00p | 51.50p | 50.50p | 51.50p | 33833 |
01/02/2006 | 50.50p | 50.50p | 50.50p | 50.50p | 35000 |
31/01/2006 | 51.00p | 51.00p | 47.00p | 50.50p | 349999 |
30/01/2006 | 50.00p | 50.00p | 50.00p | 50.00p | 15935 |
27/01/2006 | 50.00p | 50.00p | 50.00p | 50.00p | 25745 |
26/01/2006 | 50.25p | 50.50p | 49.00p | 50.00p | 0 |
25/01/2006 | 50.25p | 50.25p | 50.00p | 50.25p | 176254 |
24/01/2006 | 50.00p | 50.00p | 49.25p | 50.00p | 0 |
23/01/2006 | 51.25p | 51.25p | 49.25p | 50.00p | 36457 |
20/01/2006 | 50.50p | 51.50p | 50.25p | 50.25p | 83519 |
19/01/2006 | 50.00p | 51.00p | 50.00p | 51.00p | 304008 |
18/01/2006 | 50.00p | 51.00p | 50.00p | 50.50p | 39352 |
17/01/2006 | 51.00p | 51.50p | 50.75p | 51.00p | 57695 |
16/01/2006 | 50.00p | 51.00p | 49.50p | 50.75p | 332592 |
13/01/2006 | 50.00p | 50.25p | 49.50p | 49.50p | 43252 |
12/01/2006 | 50.50p | 50.50p | 50.25p | 50.25p | 575446 |
11/01/2006 | 49.25p | 50.50p | 49.00p | 50.50p | 5402592 |
10/01/2006 | 48.00p | 49.50p | 48.00p | 49.50p | 38085 |
09/01/2006 | 48.50p | 49.00p | 48.00p | 49.00p | 34423 |
06/01/2006 | 48.75p | 49.50p | 48.25p | 48.50p | 113261 |
05/01/2006 | 48.00p | 51.50p | 48.00p | 49.00p | 356939 |
04/01/2006 | 49.00p | 49.00p | 48.00p | 48.00p | 26617 |
03/01/2006 | 48.50p | 51.00p | 48.50p | 49.00p | 447506 |
30/12/2005 | 48.50p | 48.50p | 47.25p | 47.75p | 51392 |
29/12/2005 | 48.50p | 48.50p | 48.25p | 48.25p | 26397 |
28/12/2005 | 47.75p | 51.00p | 47.75p | 48.50p | 9966 |
23/12/2005 | 48.50p | 49.50p | 48.50p | 48.75p | 13500 |
22/12/2005 | 49.75p | 51.50p | 48.50p | 48.50p | 539510 |
21/12/2005 | 44.00p | 49.50p | 43.50p | 49.50p | 3847380 |
20/12/2005 | 44.00p | 44.00p | 43.25p | 43.50p | 1598518 |
19/12/2005 | 42.25p | 44.00p | 42.25p | 43.50p | 1564736 |
16/12/2005 | 40.50p | 43.50p | 40.50p | 42.25p | 4834251 |
15/12/2005 | 41.50p | 42.50p | 40.50p | 41.50p | 321448 |
14/12/2005 | 43.50p | 43.50p | 42.00p | 42.25p | 235170 |
13/12/2005 | 43.00p | 43.50p | 43.00p | 43.50p | 515185 |
12/12/2005 | 42.75p | 43.75p | 42.75p | 43.50p | 501462 |
09/12/2005 | 45.00p | 45.00p | 42.75p | 42.75p | 743026 |
08/12/2005 | 44.00p | 45.00p | 44.00p | 44.25p | 467287 |
07/12/2005 | 46.00p | 46.00p | 44.75p | 44.75p | 344860 |
06/12/2005 | 47.50p | 47.50p | 45.75p | 45.75p | 2314172 |
05/12/2005 | 49.00p | 50.50p | 46.00p | 47.50p | 463947 |
02/12/2005 | 50.50p | 52.50p | 50.50p | 50.50p | 19986 |
01/12/2005 | 52.50p | 53.50p | 52.50p | 52.50p | 120853 |
30/11/2005 | 53.50p | 53.50p | 53.00p | 53.50p | 99494 |
29/11/2005 | 53.00p | 53.00p | 53.00p | 53.00p | 32082 |
28/11/2005 | 53.00p | 53.00p | 53.00p | 53.00p | 39762 |
25/11/2005 | 52.00p | 53.00p | 51.50p | 53.00p | 86386 |
24/11/2005 | 54.50p | 55.00p | 51.50p | 51.50p | 100685 |
23/11/2005 | 57.50p | 66.50p | 55.00p | 55.00p | 237009 |
22/11/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 14280 |
21/11/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 8000 |
18/11/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 1793 |
17/11/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 10198 |
16/11/2005 | 66.00p | 66.50p | 66.00p | 66.50p | 210000 |
15/11/2005 | 66.00p | 66.00p | 66.00p | 66.00p | 493468 |
14/11/2005 | 66.00p | 66.00p | 65.50p | 66.00p | 506610 |
11/11/2005 | 65.50p | 67.00p | 65.50p | 65.50p | 179400 |
10/11/2005 | 65.50p | 65.50p | 65.50p | 65.50p | 2280 |
09/11/2005 | 65.50p | 65.50p | 65.50p | 65.50p | 4375 |
08/11/2005 | 65.50p | 65.50p | 65.50p | 65.50p | 196466 |
07/11/2005 | 65.50p | 65.50p | 65.50p | 65.50p | 71 |
04/11/2005 | 65.50p | 65.50p | 65.50p | 65.50p | 8971 |
03/11/2005 | 65.00p | 65.50p | 64.50p | 65.50p | 13563 |
02/11/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 20472 |
01/11/2005 | 64.50p | 64.50p | 64.50p | 64.50p | 7897 |
31/10/2005 | 64.50p | 64.50p | 63.50p | 64.50p | 5400 |
28/10/2005 | 62.00p | 63.50p | 58.00p | 63.50p | 57000 |
27/10/2005 | 62.50p | 66.50p | 62.50p | 62.50p | 62802 |
26/10/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
25/10/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 1820 |
24/10/2005 | 66.50p | 70.00p | 66.50p | 66.50p | 20090 |
21/10/2005 | 66.50p | 67.50p | 66.00p | 66.50p | 91521 |
20/10/2005 | 68.50p | 72.00p | 68.50p | 68.50p | 599147 |
19/10/2005 | 69.50p | 69.50p | 69.50p | 69.50p | 52 |
18/10/2005 | 68.00p | 69.50p | 68.00p | 69.50p | 19000 |
17/10/2005 | 68.50p | 68.50p | 68.50p | 68.50p | 78692 |
14/10/2005 | 68.50p | 70.50p | 68.50p | 68.50p | 207617 |
13/10/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 403 |
12/10/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 64666 |
11/10/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 11 |
10/10/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 2050 |
07/10/2005 | 70.50p | 70.50p | 69.00p | 70.50p | 4280 |
06/10/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 2221 |
05/10/2005 | 70.50p | 70.50p | 69.00p | 70.50p | 23300 |
04/10/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
03/10/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
30/09/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 69824 |
29/09/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 169983 |
28/09/2005 | 70.50p | 70.50p | 69.00p | 70.50p | 102679 |
27/09/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 375 |
26/09/2005 | 70.50p | 70.50p | 69.00p | 70.50p | 2363 |
23/09/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 315 |
22/09/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 1451 |
21/09/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 66551 |
20/09/2005 | 70.00p | 70.50p | 70.00p | 70.50p | 735427 |
19/09/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 4520 |
16/09/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
15/09/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 5721 |
14/09/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 18304 |
13/09/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 8972 |
12/09/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 1151443 |
09/09/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 4000 |
08/09/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 1024376 |
07/09/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 17763 |
06/09/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 59287 |
05/09/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 1635 |
02/09/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 5000 |
01/09/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
31/08/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 200000 |
30/08/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
29/08/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
26/08/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 989 |
25/08/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 10011 |
24/08/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 17000 |
23/08/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
22/08/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 2070 |
19/08/2005 | 70.50p | 70.50p | 70.00p | 70.00p | 330414 |
18/08/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/08/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 208194 |
16/08/2005 | 70.00p | 70.00p | 70.00p | 70.00p | 100000 |
15/08/2005 | 70.00p | 70.50p | 70.00p | 70.00p | 6000 |
12/08/2005 | 70.50p | 71.00p | 70.50p | 70.50p | 0 |
11/08/2005 | 71.00p | 72.00p | 71.00p | 71.00p | 710109 |
10/08/2005 | 72.00p | 73.00p | 72.00p | 72.00p | 7000 |
09/08/2005 | 73.00p | 73.00p | 73.00p | 73.00p | 3864 |
08/08/2005 | 73.00p | 73.50p | 73.00p | 73.00p | 3807 |
05/08/2005 | 73.00p | 73.50p | 73.00p | 73.50p | 0 |
04/08/2005 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
03/08/2005 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
02/08/2005 | 71.50p | 73.00p | 71.50p | 73.00p | 7716 |
01/08/2005 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
29/07/2005 | 71.50p | 71.50p | 71.00p | 71.50p | 7283 |
28/07/2005 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
27/07/2005 | 71.00p | 71.00p | 71.00p | 71.00p | 1001700 |
26/07/2005 | 71.00p | 71.00p | 71.00p | 71.00p | 189629 |
25/07/2005 | 71.00p | 71.00p | 71.00p | 71.00p | 629 |
22/07/2005 | 71.50p | 72.50p | 71.00p | 71.00p | 123008 |
21/07/2005 | 72.50p | 72.50p | 72.50p | 72.50p | 6656 |
20/07/2005 | 72.50p | 72.50p | 72.50p | 72.50p | 60143 |
19/07/2005 | 72.50p | 72.50p | 72.50p | 72.50p | 644 |
18/07/2005 | 72.50p | 73.50p | 72.50p | 72.50p | 11588 |
15/07/2005 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
14/07/2005 | 73.50p | 73.50p | 73.50p | 73.50p | 2600 |
13/07/2005 | 74.00p | 74.50p | 73.50p | 73.50p | 14082 |
12/07/2005 | 74.50p | 74.50p | 74.50p | 74.50p | 2200 |
11/07/2005 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
08/07/2005 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
07/07/2005 | 74.50p | 76.00p | 74.50p | 74.50p | 13885 |
06/07/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
05/07/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 2000 |
04/07/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 5899 |
01/07/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 2000 |
30/06/2005 | 76.00p | 76.00p | 76.00p | 76.00p | 7000 |
29/06/2005 | 77.50p | 78.50p | 76.00p | 76.00p | 19698 |
28/06/2005 | 81.50p | 81.50p | 81.00p | 81.00p | 0 |
27/06/2005 | 81.50p | 81.50p | 81.50p | 81.50p | 3533 |
24/06/2005 | 81.00p | 81.50p | 78.50p | 81.50p | 602816 |
23/06/2005 | 78.50p | 78.50p | 78.50p | 78.50p | 9981 |
22/06/2005 | 78.50p | 78.50p | 74.00p | 78.50p | 77091 |
21/06/2005 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
20/06/2005 | 74.00p | 75.00p | 74.00p | 74.00p | 629 |
17/06/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 77942 |
16/06/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
15/06/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 46866 |
14/06/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 38740 |
13/06/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1000 |
10/06/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 2800 |
09/06/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 1740 |
08/06/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 223200 |
07/06/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 100000 |
06/06/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 8157 |
03/06/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 9000 |
02/06/2005 | 74.00p | 75.00p | 72.50p | 75.00p | 39472 |
01/06/2005 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
31/05/2005 | 70.50p | 72.50p | 69.00p | 72.50p | 111198 |
27/05/2005 | 69.00p | 69.00p | 69.00p | 69.00p | 39838 |
26/05/2005 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
25/05/2005 | 69.00p | 69.00p | 69.00p | 69.00p | 1500 |
24/05/2005 | 69.00p | 69.00p | 69.00p | 69.00p | 950 |
23/05/2005 | 69.00p | 69.00p | 69.00p | 69.00p | 3000 |
20/05/2005 | 69.00p | 69.00p | 69.00p | 69.00p | 3200 |
19/05/2005 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
18/05/2005 | 69.00p | 69.00p | 66.50p | 69.00p | 13025 |
*Close Price adjusted for both dividends and splits