Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/04/2005 | 85,500.00p | 85,500.00p | 80,500.00p | 81,499.99p | 53 |
27/04/2005 | 83,000.00p | 84,500.01p | 72,000.00p | 80,500.00p | 622 |
26/04/2005 | 90,000.00p | 90,499.99p | 84,500.01p | 84,500.01p | 43 |
25/04/2005 | 92,500.00p | 93,500.01p | 90,499.99p | 90,499.99p | 89 |
22/04/2005 | 92,500.00p | 93,999.99p | 92,500.00p | 93,500.01p | 314 |
21/04/2005 | 97,000.01p | 98,000.00p | 93,500.01p | 93,999.99p | 128 |
20/04/2005 | 99,500.00p | 99,500.00p | 98,000.00p | 98,000.00p | 20 |
19/04/2005 | 97,000.01p | 99,500.00p | 97,000.01p | 98,500.01p | 38 |
18/04/2005 | 100,000.00p | 104,000.00p | 93,999.99p | 98,000.00p | 64 |
15/04/2005 | 104,999.99p | 104,999.99p | 104,999.99p | 104,999.99p | 7 |
14/04/2005 | 105,499.99p | 105,499.99p | 104,999.99p | 105,499.99p | 47 |
13/04/2005 | 102,500.00p | 104,999.99p | 101,499.99p | 104,999.99p | 46 |
12/04/2005 | 102,000.00p | 102,999.99p | 100,000.00p | 101,499.99p | 100 |
11/04/2005 | 106,500.00p | 106,500.00p | 102,500.00p | 102,999.99p | 145 |
08/04/2005 | 109,000.00p | 109,000.00p | 109,000.00p | 109,000.00p | 13 |
07/04/2005 | 105,499.99p | 109,000.00p | 104,999.99p | 109,000.00p | 314 |
06/04/2005 | 104,000.00p | 104,999.99p | 102,500.00p | 104,999.99p | 29 |
05/04/2005 | 99,500.00p | 102,500.00p | 98,500.01p | 102,500.00p | 285 |
04/04/2005 | 102,500.00p | 103,500.00p | 98,500.01p | 101,499.99p | 119 |
01/04/2005 | 102,500.00p | 104,999.99p | 102,500.00p | 103,500.00p | 105 |
31/03/2005 | 104,999.99p | 104,999.99p | 104,999.99p | 104,999.99p | 732 |
30/03/2005 | 109,000.00p | 109,500.01p | 100,999.99p | 104,999.99p | 249 |
29/03/2005 | 110,000.00p | 111,000.00p | 109,500.01p | 109,500.01p | 122 |
24/03/2005 | 110,000.00p | 111,000.00p | 110,000.00p | 111,000.00p | 57 |
23/03/2005 | 115,000.00p | 115,000.00p | 110,500.00p | 111,000.00p | 135 |
22/03/2005 | 123,500.00p | 124,000.00p | 116,500.00p | 116,500.00p | 42 |
21/03/2005 | 124,000.00p | 124,000.00p | 124,000.00p | 124,000.00p | 55 |
18/03/2005 | 124,000.00p | 124,500.00p | 124,000.00p | 124,000.00p | 8 |
17/03/2005 | 124,500.00p | 124,500.00p | 124,500.00p | 124,500.00p | 28 |
16/03/2005 | 129,500.00p | 130,499.99p | 123,500.00p | 124,500.00p | 167 |
15/03/2005 | 115,499.99p | 130,499.99p | 114,500.00p | 130,499.99p | 814 |
14/03/2005 | 108,500.00p | 114,500.00p | 107,500.01p | 114,500.00p | 612 |
11/03/2005 | 107,500.01p | 107,500.01p | 107,500.01p | 107,500.01p | 100 |
10/03/2005 | 108,000.00p | 108,500.00p | 107,500.01p | 107,500.01p | 70 |
09/03/2005 | 108,500.00p | 108,500.00p | 108,500.00p | 108,500.00p | 154 |
08/03/2005 | 108,500.00p | 110,500.00p | 108,500.00p | 108,500.00p | 1917 |
07/03/2005 | 111,500.00p | 112,500.00p | 110,500.00p | 110,500.00p | 251 |
04/03/2005 | 112,500.00p | 112,500.00p | 112,500.00p | 112,500.00p | 169 |
03/03/2005 | 113,000.00p | 113,500.00p | 112,500.00p | 112,500.00p | 301 |
02/03/2005 | 100,500.00p | 126,000.00p | 112,000.00p | 113,500.00p | 9001 |
*Close Price adjusted for both dividends and splits