Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2005 | 69.00p | 69.00p | 66.50p | 69.00p | 13025 |
17/05/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 6000 |
16/05/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
13/05/2005 | 68.00p | 68.00p | 66.50p | 66.50p | 24768 |
12/05/2005 | 68.00p | 68.00p | 66.50p | 66.50p | 0 |
11/05/2005 | 66.50p | 66.50p | 66.50p | 66.50p | 3614 |
10/05/2005 | 68.00p | 68.00p | 66.50p | 66.50p | 10000 |
09/05/2005 | 66.50p | 68.00p | 66.50p | 66.50p | 7000 |
06/05/2005 | 67.50p | 67.50p | 67.50p | 67.50p | 55186 |
05/05/2005 | 69.00p | 69.00p | 67.50p | 67.50p | 6402 |
04/05/2005 | 67.50p | 67.50p | 67.50p | 67.50p | 40000 |
03/05/2005 | 69.00p | 69.00p | 67.50p | 67.50p | 250000 |
29/04/2005 | 69.00p | 69.00p | 67.50p | 67.50p | 0 |
28/04/2005 | 67.50p | 69.00p | 67.50p | 67.50p | 26000 |
27/04/2005 | 70.00p | 70.50p | 69.00p | 69.00p | 23500 |
26/04/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 21200 |
25/04/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 500 |
22/04/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
21/04/2005 | 70.50p | 70.50p | 70.50p | 70.50p | 2000 |
20/04/2005 | 70.50p | 71.50p | 70.50p | 70.50p | 3833 |
19/04/2005 | 71.50p | 72.50p | 71.50p | 71.50p | 11904 |
18/04/2005 | 72.50p | 72.50p | 72.50p | 72.50p | 5984 |
15/04/2005 | 72.50p | 72.50p | 72.50p | 72.50p | 671 |
14/04/2005 | 72.50p | 72.50p | 72.50p | 72.50p | 133 |
13/04/2005 | 72.50p | 72.50p | 71.50p | 72.50p | 0 |
12/04/2005 | 71.50p | 71.50p | 71.50p | 71.50p | 10136 |
11/04/2005 | 72.00p | 74.00p | 71.50p | 71.50p | 35000 |
08/04/2005 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
07/04/2005 | 74.50p | 75.00p | 74.00p | 74.00p | 36245 |
06/04/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 4320 |
05/04/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 10429 |
04/04/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
01/04/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 33827 |
31/03/2005 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
30/03/2005 | 76.00p | 77.50p | 75.00p | 75.00p | 0 |
29/03/2005 | 78.50p | 78.50p | 77.50p | 77.50p | 1268 |
24/03/2005 | 78.50p | 78.50p | 77.50p | 77.50p | 0 |
23/03/2005 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
22/03/2005 | 80.50p | 82.50p | 78.50p | 78.50p | 19520 |
21/03/2005 | 82.50p | 83.00p | 82.50p | 82.50p | 487176 |
18/03/2005 | 83.00p | 83.00p | 82.50p | 82.50p | 21659 |
17/03/2005 | 82.50p | 82.50p | 82.50p | 82.50p | 66990 |
16/03/2005 | 82.50p | 82.50p | 82.50p | 82.50p | 20 |
15/03/2005 | 82.50p | 82.50p | 82.50p | 82.50p | 4647 |
14/03/2005 | 83.00p | 83.00p | 82.50p | 82.50p | 0 |
11/03/2005 | 83.00p | 83.00p | 82.50p | 82.50p | 0 |
10/03/2005 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
09/03/2005 | 82.50p | 82.50p | 82.50p | 82.50p | 20000 |
08/03/2005 | 82.50p | 83.00p | 82.50p | 82.50p | 48025 |
07/03/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 378 |
04/03/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 55020 |
03/03/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
02/03/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 3000 |
01/03/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 7678 |
28/02/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 78850 |
25/02/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
24/02/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 420 |
23/02/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 620 |
22/02/2005 | 83.00p | 84.00p | 82.00p | 83.00p | 1500 |
21/02/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 500 |
18/02/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 13700 |
17/02/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 200 |
16/02/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
15/02/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 501970 |
14/02/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 2800 |
11/02/2005 | 83.00p | 83.00p | 83.00p | 83.00p | 1380 |
10/02/2005 | 82.50p | 83.00p | 81.00p | 83.00p | 344052 |
09/02/2005 | 80.00p | 81.00p | 77.50p | 81.00p | 3771420 |
08/02/2005 | 77.50p | 77.50p | 77.50p | 77.50p | 1000 |
07/02/2005 | 77.50p | 77.50p | 77.50p | 77.50p | 13470 |
04/02/2005 | 80.00p | 80.00p | 77.50p | 77.50p | 0 |
03/02/2005 | 80.00p | 80.00p | 77.50p | 77.50p | 2500 |
02/02/2005 | 77.50p | 77.50p | 77.50p | 77.50p | 64000 |
01/02/2005 | 77.50p | 77.50p | 77.50p | 77.50p | 8900 |
31/01/2005 | 77.50p | 78.50p | 77.50p | 77.50p | 9500 |
28/01/2005 | 78.50p | 78.50p | 78.50p | 78.50p | 1000 |
27/01/2005 | 78.50p | 78.50p | 78.50p | 78.50p | 5330 |
26/01/2005 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
25/01/2005 | 78.50p | 79.00p | 78.50p | 78.50p | 11000 |
24/01/2005 | 79.00p | 80.00p | 79.00p | 79.00p | 36 |
21/01/2005 | 80.00p | 80.00p | 80.00p | 80.00p | 4788 |
20/01/2005 | 80.00p | 80.00p | 80.00p | 80.00p | 7 |
19/01/2005 | 80.00p | 80.00p | 80.00p | 80.00p | 1018 |
18/01/2005 | 80.00p | 80.00p | 80.00p | 80.00p | 3000 |
17/01/2005 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
14/01/2005 | 80.00p | 80.00p | 80.00p | 80.00p | 2000 |
13/01/2005 | 81.00p | 81.00p | 80.00p | 80.00p | 3736 |
12/01/2005 | 81.00p | 81.00p | 81.00p | 81.00p | 24000 |
11/01/2005 | 81.00p | 81.50p | 81.00p | 81.00p | 0 |
10/01/2005 | 81.50p | 81.50p | 81.50p | 81.50p | 3500 |
07/01/2005 | 81.50p | 81.50p | 81.50p | 81.50p | 589 |
06/01/2005 | 81.50p | 81.50p | 81.50p | 81.50p | 2680 |
05/01/2005 | 81.50p | 81.50p | 81.50p | 81.50p | 62932 |
04/01/2005 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
31/12/2004 | 81.50p | 81.50p | 81.50p | 81.50p | 27500 |
30/12/2004 | 81.50p | 81.50p | 81.50p | 81.50p | 3500 |
29/12/2004 | 81.50p | 81.50p | 81.50p | 81.50p | 1300 |
24/12/2004 | 81.50p | 81.50p | 80.00p | 81.50p | 1300 |
23/12/2004 | 81.50p | 81.50p | 80.50p | 80.50p | 0 |
22/12/2004 | 81.50p | 81.50p | 80.50p | 80.50p | 1800 |
21/12/2004 | 81.50p | 81.50p | 80.50p | 80.50p | 18072 |
20/12/2004 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
17/12/2004 | 81.50p | 81.50p | 81.50p | 81.50p | 1195 |
16/12/2004 | 81.50p | 81.50p | 81.50p | 81.50p | 8960 |
15/12/2004 | 81.50p | 81.50p | 81.50p | 81.50p | 1160 |
14/12/2004 | 81.50p | 81.50p | 81.50p | 81.50p | 3000 |
13/12/2004 | 81.50p | 81.50p | 79.00p | 81.50p | 21570 |
10/12/2004 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
09/12/2004 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
08/12/2004 | 79.00p | 79.00p | 78.50p | 79.00p | 10000 |
07/12/2004 | 81.00p | 81.00p | 78.50p | 78.50p | 0 |
06/12/2004 | 78.50p | 78.50p | 78.50p | 78.50p | 10634 |
03/12/2004 | 78.50p | 78.50p | 78.50p | 78.50p | 900 |
02/12/2004 | 78.50p | 78.50p | 78.50p | 78.50p | 78899 |
01/12/2004 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
30/11/2004 | 78.50p | 78.50p | 78.50p | 78.50p | 1840 |
29/11/2004 | 78.50p | 80.00p | 78.50p | 78.50p | 2000 |
26/11/2004 | 80.00p | 80.00p | 78.50p | 80.00p | 45365 |
25/11/2004 | 78.50p | 78.50p | 78.50p | 78.50p | 1009701 |
24/11/2004 | 78.50p | 78.50p | 78.50p | 78.50p | 12028 |
23/11/2004 | 75.00p | 78.50p | 75.00p | 78.50p | 122872 |
22/11/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 45000 |
19/11/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
18/11/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
17/11/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
16/11/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
15/11/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
12/11/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 5049 |
11/11/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
10/11/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
09/11/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 185000 |
08/11/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 3802 |
05/11/2004 | 75.00p | 75.00p | 75.00p | 75.00p | 1950 |
04/11/2004 | 75.00p | 75.00p | 72.50p | 75.00p | 30000 |
03/11/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 26550 |
02/11/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 2000 |
01/11/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
29/10/2004 | 71.50p | 72.50p | 71.50p | 72.50p | 30000 |
28/10/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
27/10/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
26/10/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
25/10/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 161348 |
22/10/2004 | 72.50p | 73.50p | 72.50p | 72.50p | 15 |
21/10/2004 | 73.50p | 74.00p | 73.50p | 73.50p | 120045 |
20/10/2004 | 76.00p | 78.00p | 74.00p | 74.00p | 9575 |
19/10/2004 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
18/10/2004 | 78.00p | 78.00p | 78.00p | 78.00p | 177300 |
15/10/2004 | 78.00p | 78.00p | 78.00p | 78.00p | 10000 |
14/10/2004 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
13/10/2004 | 78.00p | 78.00p | 78.00p | 78.00p | 252915 |
12/10/2004 | 78.00p | 78.00p | 78.00p | 78.00p | 133192 |
11/10/2004 | 76.50p | 78.00p | 76.00p | 78.00p | 496000 |
08/10/2004 | 76.00p | 76.00p | 76.00p | 76.00p | 9700 |
07/10/2004 | 76.00p | 76.00p | 76.00p | 76.00p | 6445 |
06/10/2004 | 76.00p | 76.00p | 76.00p | 76.00p | 17980 |
05/10/2004 | 76.00p | 76.50p | 76.00p | 76.00p | 50790 |
04/10/2004 | 76.50p | 76.50p | 75.00p | 76.50p | 39533 |
01/10/2004 | 76.00p | 76.00p | 76.00p | 76.00p | 4700 |
30/09/2004 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
29/09/2004 | 76.00p | 76.00p | 76.00p | 76.00p | 3181350 |
28/09/2004 | 76.00p | 76.00p | 76.00p | 76.00p | 700000 |
27/09/2004 | 76.00p | 76.00p | 76.00p | 76.00p | 3000 |
24/09/2004 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
23/09/2004 | 74.00p | 76.00p | 72.50p | 76.00p | 3250 |
22/09/2004 | 74.00p | 74.00p | 72.50p | 72.50p | 800 |
21/09/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
20/09/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 544 |
17/09/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
16/09/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
15/09/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 4000 |
14/09/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 2000 |
13/09/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 4288 |
10/09/2004 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
09/09/2004 | 72.50p | 72.50p | 71.50p | 72.50p | 1200 |
08/09/2004 | 71.50p | 71.50p | 71.50p | 71.50p | 10949 |
07/09/2004 | 71.50p | 71.50p | 71.50p | 71.50p | 9200 |
06/09/2004 | 71.50p | 71.50p | 71.00p | 71.50p | 1000 |
03/09/2004 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
02/09/2004 | 70.00p | 71.00p | 69.00p | 71.00p | 20500 |
01/09/2004 | 69.00p | 69.00p | 69.00p | 69.00p | 1533 |
31/08/2004 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
27/08/2004 | 69.00p | 70.00p | 69.00p | 69.00p | 12000 |
26/08/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
25/08/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/08/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
23/08/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
20/08/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 14679 |
19/08/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
18/08/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/08/2004 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
16/08/2004 | 71.50p | 72.50p | 70.00p | 70.00p | 50000 |
13/08/2004 | 73.00p | 76.00p | 72.50p | 72.50p | 2337 |
12/08/2004 | 76.50p | 76.50p | 76.00p | 76.00p | 796 |
11/08/2004 | 76.50p | 76.50p | 76.50p | 76.50p | 97400 |
10/08/2004 | 76.50p | 77.50p | 76.50p | 76.50p | 50000 |
09/08/2004 | 78.50p | 78.50p | 77.50p | 77.50p | 10500 |
06/08/2004 | 78.50p | 78.50p | 78.50p | 78.50p | 1800 |
05/08/2004 | 78.50p | 78.50p | 77.50p | 78.50p | 0 |
04/08/2004 | 78.00p | 78.50p | 78.00p | 78.00p | 56430 |
03/08/2004 | 77.50p | 78.50p | 77.50p | 78.50p | 2700 |
*Close Price adjusted for both dividends and splits