Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/10/2007 | 19,650.00p | 21,100.00p | 19,650.00p | 21,100.00p | 584 |
08/10/2007 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 26574 |
05/10/2007 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 2 |
04/10/2007 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 0 |
03/10/2007 | 19,500.00p | 19,210.00p | 19,125.00p | 19,500.00p | 75 |
02/10/2007 | 19,600.00p | 19,600.00p | 19,500.00p | 19,500.00p | 537 |
01/10/2007 | 19,600.00p | 19,600.00p | 19,600.00p | 19,600.00p | 60 |
28/09/2007 | 19,600.00p | 19,600.00p | 19,550.00p | 19,600.00p | 1495 |
27/09/2007 | 19,500.00p | 19,600.00p | 19,450.00p | 19,600.00p | 1618 |
26/09/2007 | 18,350.00p | 18,350.00p | 18,100.00p | 18,100.00p | 208 |
25/09/2007 | 18,800.00p | 18,800.00p | 18,350.00p | 18,350.00p | 113 |
24/09/2007 | 18,900.00p | 18,900.00p | 18,800.00p | 18,800.00p | 90 |
21/09/2007 | 19,000.00p | 19,000.00p | 18,900.00p | 18,900.00p | 178 |
20/09/2007 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 4 |
19/09/2007 | 19,100.00p | 19,200.00p | 18,500.00p | 19,000.00p | 62 |
18/09/2007 | 19,300.00p | 19,300.00p | 19,100.00p | 19,100.00p | 176 |
17/09/2007 | 19,650.00p | 19,650.00p | 19,250.00p | 19,300.00p | 338 |
14/09/2007 | 19,800.00p | 19,800.00p | 19,650.00p | 19,650.00p | 25 |
13/09/2007 | 19,800.00p | 19,800.00p | 19,800.00p | 19,800.00p | 18 |
12/09/2007 | 19,800.00p | 19,800.00p | 19,800.00p | 19,800.00p | 0 |
11/09/2007 | 19,800.00p | 19,800.00p | 19,800.00p | 19,800.00p | 15 |
10/09/2007 | 19,950.00p | 19,950.00p | 19,800.00p | 19,800.00p | 45 |
07/09/2007 | 19,900.00p | 19,950.00p | 19,900.00p | 19,950.00p | 90 |
06/09/2007 | 19,950.00p | 19,950.00p | 19,900.00p | 19,900.00p | 128 |
05/09/2007 | 19,950.00p | 19,950.00p | 19,950.00p | 19,950.00p | 357 |
04/09/2007 | 19,950.00p | 19,950.00p | 19,950.00p | 19,950.00p | 0 |
03/09/2007 | 19,950.00p | 19,950.00p | 19,950.00p | 19,950.00p | 47 |
31/08/2007 | 19,950.00p | 19,950.00p | 19,950.00p | 19,950.00p | 131 |
30/08/2007 | 19,800.00p | 19,950.00p | 19,800.00p | 19,950.00p | 100 |
29/08/2007 | 19,800.00p | 19,800.00p | 19,800.00p | 19,800.00p | 36 |
28/08/2007 | 19,950.00p | 19,950.00p | 19,950.00p | 19,950.00p | 50 |
24/08/2007 | 19,800.00p | 19,950.00p | 19,800.00p | 19,950.00p | 1401 |
23/08/2007 | 19,450.00p | 19,800.00p | 19,450.00p | 19,800.00p | 655 |
22/08/2007 | 19,300.00p | 19,450.00p | 19,300.00p | 19,450.00p | 243 |
21/08/2007 | 19,500.00p | 19,500.00p | 19,300.00p | 19,300.00p | 1588 |
20/08/2007 | 19,350.00p | 19,500.00p | 19,350.00p | 19,500.00p | 256 |
17/08/2007 | 19,350.00p | 19,600.00p | 19,200.00p | 19,350.00p | 430 |
16/08/2007 | 22,000.00p | 22,000.00p | 19,350.00p | 19,350.00p | 875 |
15/08/2007 | 22,000.00p | 22,000.00p | 22,000.00p | 22,000.00p | 8 |
14/08/2007 | 22,350.00p | 22,350.00p | 22,000.00p | 22,000.00p | 64 |
13/08/2007 | 22,700.00p | 22,700.00p | 22,350.00p | 22,350.00p | 156 |
10/08/2007 | 22,800.00p | 22,800.00p | 22,700.00p | 22,700.00p | 210 |
09/08/2007 | 22,800.00p | 22,800.00p | 22,800.00p | 22,800.00p | 12 |
08/08/2007 | 22,700.00p | 22,800.00p | 22,700.00p | 22,800.00p | 559 |
07/08/2007 | 22,800.00p | 22,800.00p | 22,700.00p | 22,700.00p | 101 |
06/08/2007 | 23,000.00p | 23,000.00p | 22,800.00p | 22,800.00p | 535 |
03/08/2007 | 23,000.00p | 23,200.00p | 23,000.00p | 23,100.00p | 79 |
02/08/2007 | 22,850.00p | 23,000.00p | 22,850.00p | 23,000.00p | 304 |
01/08/2007 | 22,900.00p | 22,900.00p | 22,850.00p | 22,850.00p | 44 |
31/07/2007 | 23,150.00p | 23,150.00p | 22,900.00p | 23,000.00p | 245 |
30/07/2007 | 22,500.00p | 22,800.00p | 22,500.00p | 22,800.00p | 78 |
27/07/2007 | 22,500.00p | 22,600.00p | 22,500.00p | 22,500.00p | 57 |
26/07/2007 | 22,950.00p | 22,950.00p | 22,850.00p | 22,850.00p | 231 |
25/07/2007 | 23,000.00p | 23,000.00p | 22,950.00p | 22,950.00p | 106 |
24/07/2007 | 23,000.00p | 23,000.00p | 23,000.00p | 23,000.00p | 122 |
23/07/2007 | 23,000.00p | 23,000.00p | 23,000.00p | 23,000.00p | 116 |
20/07/2007 | 23,000.00p | 23,000.00p | 23,000.00p | 23,000.00p | 336 |
19/07/2007 | 22,950.00p | 23,000.00p | 22,950.00p | 23,000.00p | 457 |
18/07/2007 | 22,900.00p | 22,900.00p | 22,900.00p | 22,900.00p | 38 |
17/07/2007 | 22,900.00p | 22,900.00p | 22,900.00p | 22,900.00p | 58 |
16/07/2007 | 22,850.00p | 22,900.00p | 22,850.00p | 22,900.00p | 250 |
13/07/2007 | 23,000.00p | 23,000.00p | 22,850.00p | 22,850.00p | 558 |
12/07/2007 | 22,800.00p | 23,000.00p | 22,800.00p | 23,000.00p | 409 |
11/07/2007 | 23,000.00p | 23,050.00p | 22,700.00p | 22,800.00p | 2139 |
10/07/2007 | 23,000.00p | 23,250.00p | 23,000.00p | 23,000.00p | 3089 |
09/07/2007 | 23,000.00p | 23,000.00p | 23,000.00p | 23,000.00p | 531 |
06/07/2007 | 22,950.00p | 23,000.00p | 22,950.00p | 23,000.00p | 353 |
05/07/2007 | 23,000.00p | 23,000.00p | 22,750.00p | 22,750.00p | 192 |
04/07/2007 | 22,200.00p | 22,850.00p | 22,200.00p | 22,850.00p | 5898 |
03/07/2007 | 22,150.00p | 22,250.00p | 22,150.00p | 22,200.00p | 240 |
02/07/2007 | 22,650.00p | 23,000.00p | 22,150.00p | 22,150.00p | 397 |
29/06/2007 | 22,150.00p | 22,650.00p | 22,150.00p | 22,650.00p | 1337 |
28/06/2007 | 20,400.00p | 22,400.00p | 20,400.00p | 22,150.00p | 2111 |
27/06/2007 | 19,950.00p | 19,950.00p | 19,950.00p | 19,950.00p | 399 |
26/06/2007 | 19,950.00p | 19,950.00p | 19,950.00p | 19,950.00p | 0 |
25/06/2007 | 19,850.00p | 19,950.00p | 19,850.00p | 19,950.00p | 61 |
22/06/2007 | 19,600.00p | 19,850.00p | 19,600.00p | 19,850.00p | 210 |
21/06/2007 | 19,950.00p | 19,950.00p | 19,600.00p | 19,600.00p | 144 |
20/06/2007 | 19,950.00p | 19,950.00p | 19,950.00p | 19,950.00p | 33 |
19/06/2007 | 19,850.00p | 19,950.00p | 19,850.00p | 19,950.00p | 135 |
18/06/2007 | 19,850.00p | 19,850.00p | 19,850.00p | 19,850.00p | 15 |
15/06/2007 | 19,850.00p | 19,850.00p | 19,850.00p | 19,850.00p | 24 |
14/06/2007 | 19,850.00p | 19,850.00p | 19,850.00p | 19,850.00p | 56 |
13/06/2007 | 19,850.00p | 19,850.00p | 19,850.00p | 19,850.00p | 187 |
12/06/2007 | 19,850.00p | 19,850.00p | 19,850.00p | 19,850.00p | 458 |
11/06/2007 | 19,450.00p | 20,100.00p | 19,450.00p | 20,100.00p | 690 |
08/06/2007 | 19,600.00p | 19,600.00p | 19,450.00p | 19,450.00p | 560 |
07/06/2007 | 19,600.00p | 19,600.00p | 19,600.00p | 19,600.00p | 117 |
06/06/2007 | 20,900.00p | 20,900.00p | 18,750.00p | 19,600.00p | 727 |
05/06/2007 | 21,850.00p | 21,850.00p | 21,100.00p | 21,150.00p | 478 |
04/06/2007 | 21,850.00p | 21,900.00p | 21,850.00p | 21,850.00p | 278 |
01/06/2007 | 21,850.00p | 21,850.00p | 21,850.00p | 21,850.00p | 28 |
31/05/2007 | 21,800.00p | 21,850.00p | 21,800.00p | 21,850.00p | 167 |
30/05/2007 | 21,800.00p | 21,800.00p | 21,800.00p | 21,800.00p | 35 |
29/05/2007 | 21,800.00p | 21,800.00p | 21,800.00p | 21,800.00p | 101 |
25/05/2007 | 21,800.00p | 21,800.00p | 21,800.00p | 21,800.00p | 79 |
24/05/2007 | 21,850.00p | 21,850.00p | 21,800.00p | 21,800.00p | 409 |
23/05/2007 | 21,900.00p | 22,000.00p | 21,850.00p | 21,850.00p | 192 |
22/05/2007 | 21,900.00p | 21,900.00p | 21,900.00p | 21,900.00p | 150 |
21/05/2007 | 21,900.00p | 21,900.00p | 21,900.00p | 21,900.00p | 631 |
18/05/2007 | 21,900.00p | 22,000.00p | 21,900.00p | 21,900.00p | 567 |
17/05/2007 | 21,900.00p | 21,900.00p | 21,850.00p | 21,900.00p | 1022 |
16/05/2007 | 22,650.00p | 22,750.00p | 21,900.00p | 21,900.00p | 2882 |
15/05/2007 | 21,650.00p | 21,650.00p | 21,500.00p | 21,500.00p | 377 |
14/05/2007 | 21,650.00p | 21,900.00p | 21,500.00p | 21,650.00p | 3017 |
11/05/2007 | 20,250.00p | 20,250.00p | 20,250.00p | 20,250.00p | 385 |
10/05/2007 | 20,350.00p | 20,350.00p | 20,250.00p | 20,250.00p | 2020 |
09/05/2007 | 20,250.00p | 20,350.00p | 20,250.00p | 20,350.00p | 6345 |
08/05/2007 | 20,250.00p | 20,250.00p | 20,250.00p | 20,250.00p | 106 |
04/05/2007 | 20,250.00p | 20,250.00p | 20,250.00p | 20,250.00p | 875 |
03/05/2007 | 20,300.00p | 20,300.00p | 20,150.00p | 20,250.00p | 3145 |
02/05/2007 | 19,800.00p | 20,650.00p | 19,800.00p | 20,350.00p | 554 |
01/05/2007 | 19,650.00p | 19,800.00p | 19,650.00p | 19,800.00p | 35 |
30/04/2007 | 19,650.00p | 19,650.00p | 19,650.00p | 19,650.00p | 70 |
27/04/2007 | 19,650.00p | 19,650.00p | 19,650.00p | 19,650.00p | 3674 |
26/04/2007 | 19,250.00p | 19,650.00p | 19,250.00p | 19,650.00p | 1289 |
25/04/2007 | 19,250.00p | 19,250.00p | 19,250.00p | 19,250.00p | 1354 |
24/04/2007 | 19,100.00p | 19,250.00p | 19,100.00p | 19,250.00p | 128 |
23/04/2007 | 19,300.00p | 19,300.00p | 19,100.00p | 19,100.00p | 2833 |
20/04/2007 | 19,150.00p | 19,300.00p | 19,150.00p | 19,300.00p | 766 |
19/04/2007 | 18,900.00p | 18,900.00p | 18,800.00p | 18,900.00p | 402 |
18/04/2007 | 18,900.00p | 18,900.00p | 18,800.00p | 18,900.00p | 144 |
17/04/2007 | 18,900.00p | 19,000.00p | 18,900.00p | 18,900.00p | 248 |
16/04/2007 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 402 |
13/04/2007 | 18,400.00p | 19,000.00p | 18,400.00p | 18,900.00p | 1979 |
12/04/2007 | 17,900.00p | 18,400.00p | 17,900.00p | 18,400.00p | 185 |
11/04/2007 | 17,600.00p | 17,900.00p | 17,600.00p | 17,900.00p | 6348 |
10/04/2007 | 17,650.00p | 17,650.00p | 17,600.00p | 17,600.00p | 128 |
05/04/2007 | 17,650.00p | 17,650.00p | 17,650.00p | 17,650.00p | 176 |
04/04/2007 | 17,650.00p | 17,750.00p | 17,650.00p | 17,650.00p | 81 |
03/04/2007 | 17,650.00p | 17,650.00p | 17,650.00p | 17,650.00p | 380 |
02/04/2007 | 17,100.00p | 17,650.00p | 17,100.00p | 17,650.00p | 259 |
30/03/2007 | 16,600.00p | 17,100.00p | 16,600.00p | 17,100.00p | 13737 |
29/03/2007 | 16,600.00p | 16,600.00p | 16,600.00p | 16,600.00p | 267 |
28/03/2007 | 16,700.00p | 16,750.00p | 16,600.00p | 16,600.00p | 150 |
27/03/2007 | 17,300.00p | 17,300.00p | 16,650.00p | 16,700.00p | 143 |
26/03/2007 | 17,550.00p | 17,550.00p | 17,300.00p | 17,300.00p | 267 |
23/03/2007 | 17,550.00p | 17,550.00p | 17,300.00p | 17,550.00p | 109 |
22/03/2007 | 17,550.00p | 17,550.00p | 17,550.00p | 17,550.00p | 17 |
21/03/2007 | 17,550.00p | 17,550.00p | 17,550.00p | 17,550.00p | 12 |
20/03/2007 | 17,550.00p | 17,550.00p | 17,550.00p | 17,550.00p | 31 |
19/03/2007 | 17,600.00p | 17,600.00p | 17,550.00p | 17,550.00p | 130 |
16/03/2007 | 17,650.00p | 17,750.00p | 17,600.00p | 17,600.00p | 420 |
15/03/2007 | 17,650.00p | 17,650.00p | 17,650.00p | 17,650.00p | 4 |
14/03/2007 | 17,650.00p | 17,650.00p | 17,650.00p | 17,650.00p | 55 |
13/03/2007 | 17,500.00p | 17,650.00p | 17,300.00p | 17,650.00p | 30 |
12/03/2007 | 17,350.00p | 17,550.00p | 17,350.00p | 17,350.00p | 510 |
09/03/2007 | 15,700.00p | 17,350.00p | 15,700.00p | 17,350.00p | 186 |
08/03/2007 | 15,600.00p | 15,700.00p | 15,600.00p | 15,700.00p | 62 |
07/03/2007 | 15,500.00p | 15,600.00p | 15,500.00p | 15,600.00p | 108 |
06/03/2007 | 15,500.00p | 15,500.00p | 15,500.00p | 15,500.00p | 166 |
05/03/2007 | 15,350.00p | 15,500.00p | 15,350.00p | 15,450.00p | 54 |
02/03/2007 | 15,500.00p | 15,500.00p | 15,500.00p | 15,500.00p | 16 |
01/03/2007 | 15,750.00p | 15,750.00p | 15,500.00p | 15,500.00p | 63 |
28/02/2007 | 16,300.00p | 16,400.00p | 15,750.00p | 15,750.00p | 65 |
27/02/2007 | 16,400.00p | 16,500.00p | 16,400.00p | 16,400.00p | 50 |
26/02/2007 | 16,400.00p | 16,400.00p | 16,400.00p | 16,400.00p | 35 |
23/02/2007 | 16,400.00p | 16,400.00p | 16,400.00p | 16,400.00p | 9 |
22/02/2007 | 16,400.00p | 16,400.00p | 16,400.00p | 16,400.00p | 12 |
21/02/2007 | 16,400.00p | 16,400.00p | 16,400.00p | 16,400.00p | 1 |
20/02/2007 | 16,400.00p | 16,400.00p | 16,400.00p | 16,400.00p | 9 |
19/02/2007 | 16,400.00p | 16,400.00p | 16,400.00p | 16,400.00p | 41 |
16/02/2007 | 16,500.00p | 16,500.00p | 16,400.00p | 16,400.00p | 62 |
15/02/2007 | 16,500.00p | 16,700.00p | 16,500.00p | 16,500.00p | 14 |
14/02/2007 | 16,600.00p | 16,600.00p | 16,500.00p | 16,500.00p | 59 |
13/02/2007 | 17,850.00p | 17,850.00p | 16,600.00p | 16,600.00p | 307 |
12/02/2007 | 17,000.00p | 17,850.00p | 17,000.00p | 17,850.00p | 251 |
09/02/2007 | 16,100.00p | 17,000.00p | 16,100.00p | 17,000.00p | 147 |
08/02/2007 | 15,750.00p | 16,100.00p | 15,650.00p | 16,100.00p | 158 |
07/02/2007 | 16,000.00p | 16,000.00p | 15,750.00p | 15,750.00p | 99 |
06/02/2007 | 16,500.00p | 16,500.00p | 16,000.00p | 16,000.00p | 298 |
05/02/2007 | 16,150.00p | 16,500.00p | 16,150.00p | 16,500.00p | 134 |
02/02/2007 | 15,500.00p | 16,150.00p | 15,500.00p | 16,150.00p | 464 |
01/02/2007 | 14,600.00p | 15,500.00p | 14,600.00p | 15,500.00p | 424 |
31/01/2007 | 14,600.00p | 14,600.00p | 14,600.00p | 14,600.00p | 20 |
30/01/2007 | 14,600.00p | 14,600.00p | 14,600.00p | 14,600.00p | 13 |
29/01/2007 | 14,600.00p | 14,600.00p | 14,600.00p | 14,600.00p | 69 |
26/01/2007 | 14,500.00p | 14,500.00p | 14,500.00p | 14,500.00p | 66 |
25/01/2007 | 14,500.00p | 14,500.00p | 14,500.00p | 14,500.00p | 14 |
24/01/2007 | 12,900.00p | 14,500.00p | 12,900.00p | 14,500.00p | 320 |
23/01/2007 | 12,150.00p | 12,975.00p | 12,150.00p | 12,900.00p | 315 |
22/01/2007 | 12,150.00p | 12,150.00p | 12,150.00p | 12,150.00p | 22 |
19/01/2007 | 12,150.00p | 12,150.00p | 12,150.00p | 12,150.00p | 0 |
18/01/2007 | 12,150.00p | 12,150.00p | 12,150.00p | 12,150.00p | 30 |
17/01/2007 | 12,300.00p | 12,400.00p | 12,150.00p | 12,150.00p | 88 |
16/01/2007 | 12,300.00p | 12,300.00p | 12,300.00p | 12,300.00p | 0 |
15/01/2007 | 12,300.00p | 12,300.00p | 12,300.00p | 12,300.00p | 19 |
12/01/2007 | 12,500.00p | 12,500.00p | 12,300.00p | 12,300.00p | 66 |
11/01/2007 | 12,750.00p | 12,750.00p | 12,500.00p | 12,500.00p | 15 |
10/01/2007 | 12,750.00p | 12,750.00p | 12,750.00p | 12,750.00p | 0 |
09/01/2007 | 12,650.00p | 12,750.00p | 12,650.00p | 12,750.00p | 67 |
08/01/2007 | 12,650.00p | 12,650.00p | 12,650.00p | 12,650.00p | 16 |
05/01/2007 | 12,800.00p | 12,800.00p | 12,800.00p | 12,800.00p | 68 |
04/01/2007 | 12,800.00p | 12,800.00p | 12,800.00p | 12,800.00p | 0 |
03/01/2007 | 12,800.00p | 12,800.00p | 12,800.00p | 12,800.00p | 40 |
02/01/2007 | 12,650.00p | 12,800.00p | 12,650.00p | 12,800.00p | 42 |
29/12/2006 | 12,650.00p | 12,650.00p | 12,650.00p | 12,650.00p | 0 |
28/12/2006 | 12,650.00p | 12,650.00p | 12,650.00p | 12,650.00p | 15 |
27/12/2006 | 12,800.00p | 12,800.00p | 12,650.00p | 12,650.00p | 27 |
22/12/2006 | 12,800.00p | 12,800.00p | 12,800.00p | 12,800.00p | 0 |
*Close Price adjusted for both dividends and splits