Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/07/2008 | 11,600.00p | 11,600.00p | 11,500.00p | 11,500.00p | 3765 |
23/07/2008 | 11,575.00p | 11,575.00p | 11,450.00p | 11,450.00p | 120 |
22/07/2008 | 11,500.00p | 11,575.00p | 11,225.00p | 11,575.00p | 346 |
21/07/2008 | 11,350.00p | 11,575.00p | 11,225.00p | 11,225.00p | 31 |
18/07/2008 | 11,500.00p | 11,575.00p | 11,500.00p | 11,575.00p | 1257 |
17/07/2008 | 12,300.00p | 12,400.00p | 11,575.00p | 11,575.00p | 1371 |
16/07/2008 | 11,600.00p | 11,900.00p | 11,600.00p | 11,900.00p | 2161 |
15/07/2008 | 12,300.00p | 12,300.00p | 10,625.00p | 11,350.00p | 756 |
14/07/2008 | 13,000.00p | 13,000.00p | 12,675.00p | 12,750.00p | 115 |
11/07/2008 | 13,800.00p | 13,800.00p | 13,150.00p | 13,150.00p | 388 |
10/07/2008 | 14,000.00p | 14,000.00p | 13,900.00p | 13,900.00p | 10564 |
09/07/2008 | 13,925.00p | 13,925.00p | 13,925.00p | 13,925.00p | 434 |
08/07/2008 | 13,850.00p | 13,925.00p | 13,850.00p | 13,925.00p | 623 |
07/07/2008 | 13,800.00p | 14,050.00p | 13,800.00p | 14,050.00p | 327 |
04/07/2008 | 13,800.00p | 14,050.00p | 13,800.00p | 14,050.00p | 71 |
03/07/2008 | 13,700.00p | 14,100.00p | 13,600.00p | 14,050.00p | 535 |
02/07/2008 | 15,000.00p | 15,000.00p | 13,400.00p | 13,600.00p | 737 |
01/07/2008 | 15,625.00p | 16,050.00p | 14,750.00p | 14,750.00p | 347 |
30/06/2008 | 15,975.00p | 16,050.00p | 15,975.00p | 16,050.00p | 38 |
27/06/2008 | 15,900.00p | 15,975.00p | 15,900.00p | 15,975.00p | 93 |
26/06/2008 | 16,300.00p | 16,300.00p | 16,250.00p | 16,250.00p | 110 |
25/06/2008 | 16,100.00p | 16,300.00p | 16,100.00p | 16,300.00p | 415 |
24/06/2008 | 16,350.00p | 16,350.00p | 16,200.00p | 16,200.00p | 582 |
23/06/2008 | 16,200.00p | 16,350.00p | 16,200.00p | 16,350.00p | 108 |
20/06/2008 | 16,200.00p | 16,200.00p | 16,000.00p | 16,200.00p | 224 |
19/06/2008 | 16,250.00p | 16,400.00p | 16,125.00p | 16,125.00p | 221 |
18/06/2008 | 16,200.00p | 16,825.00p | 16,200.00p | 16,400.00p | 105 |
17/06/2008 | 16,800.00p | 16,825.00p | 16,700.00p | 16,825.00p | 113 |
16/06/2008 | 17,225.00p | 17,225.00p | 17,050.00p | 17,050.00p | 100 |
13/06/2008 | 17,075.00p | 17,075.00p | 17,050.00p | 17,050.00p | 9 |
12/06/2008 | 17,075.00p | 17,075.00p | 17,075.00p | 17,075.00p | 0 |
11/06/2008 | 16,900.00p | 17,075.00p | 16,900.00p | 17,075.00p | 884 |
10/06/2008 | 17,200.00p | 17,650.00p | 17,100.00p | 17,150.00p | 306 |
09/06/2008 | 17,600.00p | 17,650.00p | 17,500.00p | 17,650.00p | 394 |
06/06/2008 | 18,300.00p | 18,450.00p | 18,300.00p | 18,450.00p | 98 |
05/06/2008 | 18,600.00p | 18,600.00p | 18,400.00p | 18,400.00p | 1110 |
04/06/2008 | 18,300.00p | 18,600.00p | 18,300.00p | 18,600.00p | 136 |
03/06/2008 | 18,350.00p | 18,475.00p | 18,350.00p | 18,475.00p | 37 |
02/06/2008 | 18,600.00p | 19,225.00p | 18,200.00p | 18,550.00p | 252 |
30/05/2008 | 19,150.00p | 19,525.00p | 19,100.00p | 19,225.00p | 237 |
29/05/2008 | 19,100.00p | 19,525.00p | 19,100.00p | 19,525.00p | 78 |
28/05/2008 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 92 |
27/05/2008 | 19,000.00p | 19,300.00p | 19,000.00p | 19,000.00p | 52 |
23/05/2008 | 19,225.00p | 19,300.00p | 19,225.00p | 19,300.00p | 0 |
22/05/2008 | 19,350.00p | 19,350.00p | 19,225.00p | 19,225.00p | 21 |
21/05/2008 | 19,550.00p | 19,550.00p | 19,350.00p | 19,350.00p | 46 |
20/05/2008 | 19,550.00p | 19,550.00p | 19,550.00p | 19,550.00p | 100 |
19/05/2008 | 19,550.00p | 19,550.00p | 19,550.00p | 19,550.00p | 105 |
16/05/2008 | 19,800.00p | 19,800.00p | 19,550.00p | 19,550.00p | 143 |
15/05/2008 | 19,650.00p | 19,675.00p | 19,650.00p | 19,675.00p | 10 |
14/05/2008 | 19,650.00p | 19,650.00p | 19,650.00p | 19,650.00p | 4 |
13/05/2008 | 19,750.00p | 19,750.00p | 19,650.00p | 19,650.00p | 283 |
12/05/2008 | 20,000.00p | 20,000.00p | 19,750.00p | 19,750.00p | 159 |
09/05/2008 | 19,650.00p | 19,750.00p | 19,650.00p | 19,750.00p | 20 |
08/05/2008 | 19,500.00p | 19,650.00p | 19,500.00p | 19,650.00p | 400 |
07/05/2008 | 19,500.00p | 19,650.00p | 19,500.00p | 19,650.00p | 132 |
06/05/2008 | 19,650.00p | 19,700.00p | 19,650.00p | 19,700.00p | 30 |
02/05/2008 | 19,600.00p | 19,650.00p | 19,600.00p | 19,650.00p | 7 |
01/05/2008 | 19,600.00p | 19,600.00p | 19,600.00p | 19,600.00p | 852 |
30/04/2008 | 19,600.00p | 19,600.00p | 19,600.00p | 19,600.00p | 126 |
29/04/2008 | 19,400.00p | 19,600.00p | 19,400.00p | 19,600.00p | 251 |
28/04/2008 | 19,000.00p | 19,050.00p | 19,000.00p | 19,050.00p | 26 |
25/04/2008 | 19,400.00p | 19,400.00p | 19,000.00p | 19,000.00p | 10 |
24/04/2008 | 18,975.00p | 19,000.00p | 18,975.00p | 19,000.00p | 4 |
23/04/2008 | 19,000.00p | 19,000.00p | 18,975.00p | 18,975.00p | 0 |
22/04/2008 | 18,925.00p | 19,000.00p | 18,925.00p | 19,000.00p | 18 |
21/04/2008 | 18,850.00p | 18,925.00p | 18,850.00p | 18,925.00p | 49 |
18/04/2008 | 18,900.00p | 18,900.00p | 18,850.00p | 18,850.00p | 0 |
17/04/2008 | 18,850.00p | 18,900.00p | 18,850.00p | 18,900.00p | 50 |
16/04/2008 | 18,850.00p | 18,850.00p | 18,850.00p | 18,850.00p | 0 |
15/04/2008 | 18,450.00p | 18,850.00p | 18,450.00p | 18,850.00p | 54 |
14/04/2008 | 18,850.00p | 18,900.00p | 18,775.00p | 18,775.00p | 275 |
11/04/2008 | 18,325.00p | 18,425.00p | 18,325.00p | 18,425.00p | 17 |
10/04/2008 | 18,400.00p | 18,400.00p | 18,325.00p | 18,325.00p | 0 |
09/04/2008 | 17,600.00p | 18,400.00p | 17,600.00p | 18,400.00p | 390 |
08/04/2008 | 17,700.00p | 17,850.00p | 17,700.00p | 17,850.00p | 865 |
07/04/2008 | 17,450.00p | 17,500.00p | 17,450.00p | 17,500.00p | 56 |
04/04/2008 | 17,450.00p | 17,450.00p | 17,450.00p | 17,450.00p | 2009 |
03/04/2008 | 17,200.00p | 17,500.00p | 17,200.00p | 17,450.00p | 272 |
02/04/2008 | 17,400.00p | 17,500.00p | 17,400.00p | 17,500.00p | 123 |
01/04/2008 | 17,500.00p | 17,600.00p | 17,500.00p | 17,600.00p | 26 |
31/03/2008 | 18,000.00p | 18,000.00p | 17,625.00p | 17,625.00p | 55 |
28/03/2008 | 17,425.00p | 17,425.00p | 17,425.00p | 17,425.00p | 238 |
27/03/2008 | 17,475.00p | 17,475.00p | 17,425.00p | 17,425.00p | 43 |
26/03/2008 | 17,450.00p | 17,475.00p | 17,200.00p | 17,475.00p | 570 |
25/03/2008 | 17,850.00p | 17,850.00p | 17,725.00p | 17,725.00p | 16 |
20/03/2008 | 18,400.00p | 18,400.00p | 17,700.00p | 17,850.00p | 295 |
19/03/2008 | 18,800.00p | 18,800.00p | 18,600.00p | 18,600.00p | 381 |
18/03/2008 | 18,725.00p | 18,725.00p | 18,675.00p | 18,675.00p | 227 |
17/03/2008 | 18,600.00p | 19,000.00p | 18,600.00p | 18,725.00p | 140 |
14/03/2008 | 19,075.00p | 19,075.00p | 19,000.00p | 19,000.00p | 29 |
13/03/2008 | 19,000.00p | 19,075.00p | 19,000.00p | 19,075.00p | 11 |
12/03/2008 | 18,850.00p | 19,200.00p | 18,850.00p | 19,075.00p | 185 |
11/03/2008 | 19,125.00p | 19,175.00p | 19,125.00p | 19,175.00p | 10 |
10/03/2008 | 19,125.00p | 19,125.00p | 19,125.00p | 19,125.00p | 35 |
07/03/2008 | 19,000.00p | 19,300.00p | 19,000.00p | 19,125.00p | 125 |
06/03/2008 | 19,000.00p | 19,300.00p | 18,925.00p | 19,300.00p | 98 |
05/03/2008 | 18,400.00p | 18,925.00p | 18,400.00p | 18,925.00p | 832 |
04/03/2008 | 18,100.00p | 18,150.00p | 18,100.00p | 18,150.00p | 5 |
03/03/2008 | 18,300.00p | 18,300.00p | 18,100.00p | 18,100.00p | 69 |
29/02/2008 | 18,200.00p | 18,300.00p | 18,200.00p | 18,300.00p | 111 |
28/02/2008 | 18,600.00p | 18,600.00p | 18,450.00p | 18,450.00p | 121 |
27/02/2008 | 18,725.00p | 18,725.00p | 18,600.00p | 18,600.00p | 160 |
26/02/2008 | 18,725.00p | 18,725.00p | 18,725.00p | 18,725.00p | 25 |
25/02/2008 | 18,600.00p | 18,850.00p | 18,425.00p | 18,725.00p | 151 |
22/02/2008 | 18,800.00p | 18,850.00p | 18,800.00p | 18,850.00p | 110 |
21/02/2008 | 18,950.00p | 18,950.00p | 18,800.00p | 18,800.00p | 246 |
20/02/2008 | 18,950.00p | 18,950.00p | 18,950.00p | 18,950.00p | 15 |
19/02/2008 | 19,050.00p | 19,050.00p | 18,950.00p | 18,950.00p | 102 |
18/02/2008 | 19,000.00p | 19,050.00p | 19,000.00p | 19,050.00p | 15 |
15/02/2008 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 20 |
14/02/2008 | 18,800.00p | 19,000.00p | 18,700.00p | 19,000.00p | 53696 |
13/02/2008 | 19,000.00p | 19,000.00p | 18,800.00p | 18,800.00p | 4662 |
12/02/2008 | 19,000.00p | 19,150.00p | 19,000.00p | 19,150.00p | 136 |
11/02/2008 | 19,400.00p | 19,400.00p | 19,000.00p | 19,150.00p | 975 |
08/02/2008 | 19,100.00p | 19,300.00p | 19,100.00p | 19,300.00p | 25 |
07/02/2008 | 19,050.00p | 19,100.00p | 19,050.00p | 19,100.00p | 8317 |
06/02/2008 | 19,150.00p | 19,150.00p | 19,050.00p | 19,050.00p | 7 |
05/02/2008 | 19,300.00p | 19,300.00p | 19,000.00p | 19,150.00p | 288 |
04/02/2008 | 18,875.00p | 19,000.00p | 18,875.00p | 19,000.00p | 40 |
01/02/2008 | 18,600.00p | 18,875.00p | 18,600.00p | 18,875.00p | 95 |
31/01/2008 | 18,600.00p | 18,750.00p | 18,600.00p | 18,750.00p | 274 |
30/01/2008 | 18,500.00p | 18,600.00p | 18,500.00p | 18,600.00p | 125 |
29/01/2008 | 18,400.00p | 18,500.00p | 18,400.00p | 18,500.00p | 81 |
28/01/2008 | 18,300.00p | 18,550.00p | 18,300.00p | 18,550.00p | 40 |
25/01/2008 | 18,500.00p | 18,500.00p | 18,350.00p | 18,500.00p | 552 |
24/01/2008 | 19,000.00p | 19,000.00p | 17,600.00p | 18,350.00p | 113 |
23/01/2008 | 19,000.00p | 19,000.00p | 17,600.00p | 18,150.00p | 632 |
22/01/2008 | 19,300.00p | 19,400.00p | 19,000.00p | 19,300.00p | 886 |
21/01/2008 | 19,375.00p | 19,375.00p | 19,350.00p | 19,350.00p | 397 |
18/01/2008 | 19,200.00p | 19,375.00p | 19,200.00p | 19,375.00p | 139 |
17/01/2008 | 19,500.00p | 19,500.00p | 19,300.00p | 19,350.00p | 316 |
16/01/2008 | 19,750.00p | 19,750.00p | 19,500.00p | 19,500.00p | 61 |
15/01/2008 | 19,600.00p | 19,750.00p | 19,500.00p | 19,750.00p | 206 |
14/01/2008 | 20,500.00p | 20,500.00p | 20,000.00p | 20,000.00p | 384 |
11/01/2008 | 20,400.00p | 20,400.00p | 20,350.00p | 20,350.00p | 10 |
10/01/2008 | 20,500.00p | 20,700.00p | 20,300.00p | 20,400.00p | 297 |
09/01/2008 | 20,500.00p | 20,500.00p | 20,300.00p | 20,300.00p | 1277 |
08/01/2008 | 20,400.00p | 20,400.00p | 20,250.00p | 20,250.00p | 188 |
07/01/2008 | 20,800.00p | 20,800.00p | 20,500.00p | 20,600.00p | 288 |
04/01/2008 | 20,800.00p | 20,800.00p | 20,400.00p | 20,650.00p | 206 |
03/01/2008 | 20,900.00p | 20,900.00p | 20,750.00p | 20,750.00p | 301 |
02/01/2008 | 20,800.00p | 21,600.00p | 20,800.00p | 21,250.00p | 413 |
31/12/2007 | 19,600.00p | 19,600.00p | 19,500.00p | 19,500.00p | 162 |
28/12/2007 | 19,300.00p | 19,900.00p | 19,000.00p | 19,300.00p | 524 |
27/12/2007 | 18,500.00p | 19,000.00p | 18,500.00p | 19,000.00p | 195 |
24/12/2007 | 17,800.00p | 18,500.00p | 17,800.00p | 18,500.00p | 232 |
21/12/2007 | 17,500.00p | 17,600.00p | 16,500.00p | 17,550.00p | 996 |
20/12/2007 | 17,700.00p | 17,950.00p | 17,700.00p | 17,950.00p | 210 |
19/12/2007 | 17,400.00p | 17,600.00p | 16,500.00p | 17,600.00p | 3213 |
18/12/2007 | 18,800.00p | 19,400.00p | 17,150.00p | 17,150.00p | 801 |
17/12/2007 | 19,400.00p | 19,400.00p | 19,100.00p | 19,400.00p | 87 |
14/12/2007 | 19,450.00p | 19,450.00p | 19,400.00p | 19,400.00p | 72 |
13/12/2007 | 19,450.00p | 19,450.00p | 19,200.00p | 19,450.00p | 9 |
12/12/2007 | 19,450.00p | 19,450.00p | 19,450.00p | 19,450.00p | 18 |
11/12/2007 | 19,350.00p | 19,450.00p | 19,250.00p | 19,450.00p | 31 |
10/12/2007 | 19,550.00p | 19,550.00p | 19,450.00p | 19,450.00p | 82 |
07/12/2007 | 19,900.00p | 19,900.00p | 19,550.00p | 19,550.00p | 208 |
06/12/2007 | 19,900.00p | 19,900.00p | 19,900.00p | 19,900.00p | 5002 |
05/12/2007 | 20,250.00p | 20,250.00p | 19,900.00p | 19,900.00p | 27 |
04/12/2007 | 20,500.00p | 20,550.00p | 20,250.00p | 20,250.00p | 123 |
03/12/2007 | 20,550.00p | 20,550.00p | 20,500.00p | 20,500.00p | 18 |
30/11/2007 | 20,400.00p | 20,550.00p | 20,400.00p | 20,550.00p | 147 |
29/11/2007 | 19,650.00p | 20,750.00p | 19,650.00p | 20,400.00p | 673 |
28/11/2007 | 19,150.00p | 19,250.00p | 19,150.00p | 19,250.00p | 60 |
27/11/2007 | 19,150.00p | 19,150.00p | 19,150.00p | 19,150.00p | 46 |
26/11/2007 | 19,150.00p | 19,250.00p | 19,150.00p | 19,150.00p | 63 |
23/11/2007 | 19,400.00p | 19,400.00p | 19,150.00p | 19,150.00p | 84 |
22/11/2007 | 19,900.00p | 19,900.00p | 19,400.00p | 19,400.00p | 44 |
21/11/2007 | 20,250.00p | 20,250.00p | 19,900.00p | 19,900.00p | 120 |
20/11/2007 | 20,650.00p | 20,650.00p | 20,250.00p | 20,250.00p | 132 |
19/11/2007 | 20,900.00p | 20,900.00p | 20,650.00p | 20,650.00p | 11 |
16/11/2007 | 20,900.00p | 20,900.00p | 20,900.00p | 20,900.00p | 190 |
15/11/2007 | 21,050.00p | 21,050.00p | 20,900.00p | 20,900.00p | 14 |
14/11/2007 | 21,050.00p | 21,050.00p | 21,050.00p | 21,050.00p | 754 |
13/11/2007 | 21,050.00p | 21,050.00p | 21,050.00p | 21,050.00p | 52 |
12/11/2007 | 21,250.00p | 21,250.00p | 21,050.00p | 21,050.00p | 69 |
09/11/2007 | 21,250.00p | 21,250.00p | 21,250.00p | 21,250.00p | 51 |
08/11/2007 | 21,250.00p | 21,250.00p | 21,250.00p | 21,250.00p | 34 |
07/11/2007 | 21,250.00p | 21,250.00p | 21,250.00p | 21,250.00p | 59 |
06/11/2007 | 21,200.00p | 21,250.00p | 21,200.00p | 21,250.00p | 30 |
05/11/2007 | 21,250.00p | 21,250.00p | 21,200.00p | 21,200.00p | 160 |
02/11/2007 | 21,250.00p | 21,250.00p | 21,250.00p | 21,250.00p | 165 |
01/11/2007 | 21,200.00p | 21,250.00p | 21,200.00p | 21,250.00p | 154 |
31/10/2007 | 21,200.00p | 21,200.00p | 21,200.00p | 21,200.00p | 8 |
30/10/2007 | 20,450.00p | 21,200.00p | 20,450.00p | 21,200.00p | 92 |
29/10/2007 | 20,350.00p | 20,450.00p | 20,350.00p | 20,450.00p | 118 |
26/10/2007 | 20,250.00p | 20,350.00p | 20,250.00p | 20,350.00p | 40 |
25/10/2007 | 20,250.00p | 20,250.00p | 20,250.00p | 20,250.00p | 18 |
24/10/2007 | 19,500.00p | 20,250.00p | 19,500.00p | 20,250.00p | 438 |
23/10/2007 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 44 |
22/10/2007 | 19,500.00p | 19,350.00p | 19,308.20p | 19,500.00p | 68 |
19/10/2007 | 19,500.00p | 19,800.00p | 19,500.00p | 19,500.00p | 25 |
18/10/2007 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 10 |
17/10/2007 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 28 |
16/10/2007 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 26 |
15/10/2007 | 20,400.00p | 20,400.00p | 19,400.00p | 19,500.00p | 402 |
12/10/2007 | 20,400.00p | 20,400.00p | 20,400.00p | 20,400.00p | 150 |
11/10/2007 | 21,000.00p | 20,904.00p | 20,000.00p | 20,400.00p | 128 |
10/10/2007 | 21,000.00p | 21,000.00p | 21,000.00p | 21,000.00p | 136 |
*Close Price adjusted for both dividends and splits