Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2006 | 12,800.00p | 12,800.00p | 12,800.00p | 12,800.00p | 0 |
20/12/2006 | 12,900.00p | 12,900.00p | 12,800.00p | 12,800.00p | 125 |
19/12/2006 | 12,900.00p | 12,900.00p | 12,900.00p | 12,900.00p | 37 |
18/12/2006 | 13,050.00p | 13,050.00p | 12,900.00p | 12,900.00p | 42 |
15/12/2006 | 13,050.00p | 13,050.00p | 13,050.00p | 13,050.00p | 30 |
14/12/2006 | 13,050.00p | 13,050.00p | 12,800.00p | 13,050.00p | 45 |
13/12/2006 | 13,050.00p | 13,050.00p | 13,050.00p | 13,050.00p | 45 |
12/12/2006 | 13,050.00p | 13,050.00p | 13,050.00p | 13,050.00p | 40 |
11/12/2006 | 13,050.00p | 13,050.00p | 13,050.00p | 13,050.00p | 0 |
08/12/2006 | 12,800.00p | 13,050.00p | 12,800.00p | 13,050.00p | 26 |
07/12/2006 | 12,800.00p | 12,800.00p | 12,800.00p | 12,800.00p | 38 |
06/12/2006 | 12,800.00p | 12,800.00p | 12,800.00p | 12,800.00p | 19 |
05/12/2006 | 12,650.00p | 12,800.00p | 12,650.00p | 12,800.00p | 193 |
04/12/2006 | 12,650.00p | 12,650.00p | 12,650.00p | 12,650.00p | 26 |
01/12/2006 | 12,650.00p | 12,800.00p | 12,650.00p | 12,650.00p | 20 |
30/11/2006 | 12,650.00p | 12,800.00p | 12,650.00p | 12,650.00p | 0 |
29/11/2006 | 13,800.00p | 14,000.00p | 11,650.00p | 12,650.00p | 1103 |
28/11/2006 | 14,400.00p | 14,400.00p | 14,000.00p | 14,000.00p | 172 |
27/11/2006 | 14,400.00p | 14,400.00p | 14,000.00p | 14,400.00p | 10 |
24/11/2006 | 14,650.00p | 14,650.00p | 14,400.00p | 14,400.00p | 143 |
23/11/2006 | 14,300.00p | 14,650.00p | 14,300.00p | 14,650.00p | 76 |
22/11/2006 | 13,700.00p | 14,300.00p | 13,700.00p | 14,300.00p | 412 |
21/11/2006 | 13,600.00p | 13,700.00p | 13,600.00p | 13,700.00p | 40 |
20/11/2006 | 13,600.00p | 13,600.00p | 13,600.00p | 13,600.00p | 15 |
17/11/2006 | 13,700.00p | 13,700.00p | 13,500.00p | 13,500.00p | 179 |
16/11/2006 | 12,150.00p | 14,100.00p | 12,150.00p | 13,700.00p | 687 |
15/11/2006 | 12,150.00p | 12,150.00p | 12,150.00p | 12,150.00p | 8 |
14/11/2006 | 11,850.00p | 12,150.00p | 11,850.00p | 12,150.00p | 47 |
13/11/2006 | 11,850.00p | 11,850.00p | 11,850.00p | 11,850.00p | 0 |
10/11/2006 | 11,850.00p | 11,850.00p | 11,850.00p | 11,850.00p | 20 |
09/11/2006 | 12,000.00p | 12,200.00p | 11,850.00p | 11,850.00p | 308 |
08/11/2006 | 12,100.00p | 12,250.00p | 12,100.00p | 12,000.00p | 99 |
07/11/2006 | 11,250.00p | 12,100.00p | 11,250.00p | 12,100.00p | 300 |
06/11/2006 | 10,600.00p | 11,250.00p | 10,600.00p | 11,250.00p | 222 |
03/11/2006 | 10,600.00p | 10,600.00p | 10,600.00p | 10,600.00p | 19 |
02/11/2006 | 10,600.00p | 10,600.00p | 10,400.00p | 10,600.00p | 37 |
01/11/2006 | 10,600.00p | 10,600.00p | 10,600.00p | 10,600.00p | 30 |
31/10/2006 | 10,600.00p | 10,600.00p | 10,600.00p | 10,600.00p | 500 |
30/10/2006 | 10,800.00p | 10,800.00p | 10,600.00p | 10,600.00p | 0 |
27/10/2006 | 10,600.00p | 10,600.00p | 10,600.00p | 10,600.00p | 0 |
26/10/2006 | 10,600.00p | 10,600.00p | 10,600.00p | 10,600.00p | 0 |
25/10/2006 | 10,600.00p | 10,600.00p | 10,600.00p | 10,600.00p | 0 |
24/10/2006 | 10,600.00p | 10,600.00p | 10,600.00p | 10,600.00p | 91 |
23/10/2006 | 10,600.00p | 10,600.00p | 10,600.00p | 10,600.00p | 10 |
20/10/2006 | 10,600.00p | 10,600.00p | 10,600.00p | 10,600.00p | 9 |
19/10/2006 | 10,450.00p | 10,650.00p | 10,450.00p | 10,600.00p | 60 |
18/10/2006 | 10,550.00p | 10,550.00p | 10,450.00p | 10,450.00p | 84 |
17/10/2006 | 10,850.00p | 10,850.00p | 10,850.00p | 10,850.00p | 0 |
16/10/2006 | 10,850.00p | 10,850.00p | 10,850.00p | 10,850.00p | 30 |
13/10/2006 | 10,850.00p | 10,850.00p | 10,850.00p | 10,850.00p | 0 |
12/10/2006 | 10,850.00p | 10,850.00p | 10,850.00p | 10,850.00p | 18 |
11/10/2006 | 10,850.00p | 10,850.00p | 10,850.00p | 10,850.00p | 40 |
10/10/2006 | 10,850.00p | 10,850.00p | 10,750.00p | 10,850.00p | 50 |
09/10/2006 | 10,700.00p | 11,400.00p | 10,600.00p | 10,850.00p | 1188 |
06/10/2006 | 9,850.00p | 10,700.00p | 9,850.00p | 10,700.00p | 169 |
05/10/2006 | 10,000.00p | 10,000.00p | 9,850.00p | 9,850.00p | 0 |
04/10/2006 | 10,100.00p | 10,100.00p | 10,000.00p | 10,000.00p | 23 |
03/10/2006 | 10,100.00p | 10,100.00p | 10,100.00p | 10,100.00p | 65 |
02/10/2006 | 10,100.00p | 10,100.00p | 10,100.00p | 10,100.00p | 0 |
29/09/2006 | 10,100.00p | 10,100.00p | 10,100.00p | 10,100.00p | 39 |
28/09/2006 | 10,100.00p | 10,100.00p | 10,100.00p | 10,100.00p | 0 |
27/09/2006 | 10,100.00p | 10,100.00p | 10,100.00p | 10,100.00p | 39 |
26/09/2006 | 10,100.00p | 10,100.00p | 9,900.00p | 10,100.00p | 7 |
25/09/2006 | 10,100.00p | 10,100.00p | 10,100.00p | 10,100.00p | 285 |
22/09/2006 | 10,000.00p | 10,000.00p | 9,800.00p | 9,800.00p | 58 |
21/09/2006 | 9,650.00p | 10,000.00p | 9,650.00p | 10,000.00p | 194 |
20/09/2006 | 8,750.00p | 9,650.00p | 8,750.00p | 9,650.00p | 447 |
19/09/2006 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
18/09/2006 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 44 |
15/09/2006 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 0 |
14/09/2006 | 8,500.00p | 8,500.00p | 8,500.00p | 8,500.00p | 1 |
13/09/2006 | 8,250.00p | 8,500.00p | 8,250.00p | 8,500.00p | 54 |
12/09/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
11/09/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 25 |
08/09/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
07/09/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 12 |
06/09/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
05/09/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 51 |
04/09/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
01/09/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
31/08/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 75 |
30/08/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 170 |
29/08/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 50 |
25/08/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 21 |
24/08/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 35 |
23/08/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
22/08/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
21/08/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 25 |
18/08/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
17/08/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 0 |
16/08/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 22 |
15/08/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 85 |
14/08/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 80 |
11/08/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 125 |
10/08/2006 | 8,250.00p | 8,250.00p | 8,250.00p | 8,250.00p | 71 |
09/08/2006 | 8,350.00p | 8,350.00p | 8,250.00p | 8,250.00p | 25 |
08/08/2006 | 8,350.00p | 8,350.00p | 8,350.00p | 8,350.00p | 29 |
07/08/2006 | 8,450.00p | 8,500.00p | 8,350.00p | 8,350.00p | 450 |
04/08/2006 | 8,450.00p | 8,450.00p | 8,450.00p | 8,450.00p | 25 |
03/08/2006 | 8,750.00p | 8,750.00p | 8,450.00p | 8,450.00p | 25 |
02/08/2006 | 8,950.00p | 8,950.00p | 8,750.00p | 8,750.00p | 5 |
01/08/2006 | 9,100.00p | 9,100.00p | 8,950.00p | 8,950.00p | 204 |
31/07/2006 | 9,100.00p | 9,100.00p | 9,000.00p | 9,100.00p | 46 |
28/07/2006 | 9,100.00p | 9,100.00p | 9,100.00p | 9,100.00p | 56 |
27/07/2006 | 9,150.00p | 9,150.00p | 9,000.00p | 9,100.00p | 81 |
26/07/2006 | 9,000.00p | 9,150.00p | 9,000.00p | 9,150.00p | 145 |
25/07/2006 | 9,250.00p | 9,250.00p | 9,250.00p | 9,250.00p | 380 |
24/07/2006 | 9,150.00p | 9,150.00p | 9,150.00p | 9,150.00p | 4 |
21/07/2006 | 9,150.00p | 9,150.00p | 9,150.00p | 9,150.00p | 0 |
20/07/2006 | 9,050.00p | 9,150.00p | 9,050.00p | 9,150.00p | 30 |
19/07/2006 | 9,050.00p | 9,050.00p | 9,050.00p | 9,050.00p | 11 |
18/07/2006 | 8,700.00p | 9,050.00p | 8,700.00p | 9,050.00p | 47 |
17/07/2006 | 8,700.00p | 8,700.00p | 8,700.00p | 8,700.00p | 0 |
14/07/2006 | 8,800.00p | 8,800.00p | 8,700.00p | 8,700.00p | 0 |
13/07/2006 | 8,900.00p | 8,900.00p | 8,900.00p | 8,900.00p | 43 |
12/07/2006 | 8,800.00p | 8,900.00p | 8,800.00p | 8,900.00p | 30 |
11/07/2006 | 8,800.00p | 8,800.00p | 8,800.00p | 8,800.00p | 75 |
10/07/2006 | 8,800.00p | 8,800.00p | 8,800.00p | 8,800.00p | 0 |
07/07/2006 | 8,800.00p | 8,800.00p | 8,800.00p | 8,800.00p | 20 |
06/07/2006 | 8,800.00p | 8,800.00p | 8,800.00p | 8,800.00p | 0 |
05/07/2006 | 8,800.00p | 8,800.00p | 8,800.00p | 8,800.00p | 0 |
04/07/2006 | 8,800.00p | 8,800.00p | 8,800.00p | 8,800.00p | 0 |
03/07/2006 | 8,800.00p | 8,800.00p | 8,800.00p | 8,800.00p | 5 |
30/06/2006 | 8,800.00p | 8,800.00p | 8,800.00p | 8,800.00p | 100 |
29/06/2006 | 8,800.00p | 8,800.00p | 8,800.00p | 8,800.00p | 100 |
28/06/2006 | 8,650.00p | 8,800.00p | 8,650.00p | 8,800.00p | 48 |
27/06/2006 | 8,450.00p | 8,650.00p | 8,450.00p | 8,650.00p | 500 |
26/06/2006 | 8,450.00p | 8,450.00p | 8,450.00p | 8,450.00p | 0 |
23/06/2006 | 7,750.00p | 8,450.00p | 7,750.00p | 8,450.00p | 358 |
22/06/2006 | 7,750.00p | 7,750.00p | 7,750.00p | 7,750.00p | 0 |
21/06/2006 | 7,600.00p | 7,600.00p | 7,600.00p | 7,600.00p | 0 |
20/06/2006 | 7,600.00p | 7,600.00p | 7,600.00p | 7,600.00p | 0 |
19/06/2006 | 7,600.00p | 7,600.00p | 7,600.00p | 7,600.00p | 0 |
16/06/2006 | 7,600.00p | 7,600.00p | 7,600.00p | 7,600.00p | 0 |
15/06/2006 | 7,500.00p | 7,600.00p | 7,500.00p | 7,600.00p | 30 |
14/06/2006 | 7,600.00p | 7,600.00p | 7,500.00p | 7,500.00p | 0 |
13/06/2006 | 7,600.00p | 7,600.00p | 7,600.00p | 7,600.00p | 30 |
12/06/2006 | 7,600.00p | 7,600.00p | 7,600.00p | 7,600.00p | 20 |
09/06/2006 | 7,600.00p | 7,600.00p | 7,600.00p | 7,600.00p | 0 |
08/06/2006 | 7,100.00p | 7,100.00p | 7,100.00p | 7,100.00p | 27 |
07/06/2006 | 7,100.00p | 7,100.00p | 7,100.00p | 7,100.00p | 0 |
06/06/2006 | 7,250.00p | 7,250.00p | 7,100.00p | 7,100.00p | 0 |
05/06/2006 | 7,250.00p | 7,250.00p | 7,250.00p | 7,250.00p | 61 |
02/06/2006 | 7,250.00p | 7,250.00p | 7,250.00p | 7,250.00p | 18 |
01/06/2006 | 7,250.00p | 7,250.00p | 7,250.00p | 7,250.00p | 0 |
31/05/2006 | 7,250.00p | 7,250.00p | 7,250.00p | 7,250.00p | 0 |
30/05/2006 | 7,250.00p | 7,250.00p | 7,250.00p | 7,250.00p | 4 |
26/05/2006 | 7,150.00p | 7,250.00p | 7,150.00p | 7,250.00p | 230 |
25/05/2006 | 7,150.00p | 7,150.00p | 7,150.00p | 7,150.00p | 105 |
24/05/2006 | 7,100.00p | 7,100.00p | 7,100.00p | 7,100.00p | 0 |
23/05/2006 | 7,100.00p | 7,100.00p | 7,000.00p | 7,100.00p | 0 |
22/05/2006 | 7,100.00p | 7,100.00p | 7,000.00p | 7,100.00p | 2 |
19/05/2006 | 7,700.00p | 7,700.00p | 7,250.00p | 7,250.00p | 100 |
18/05/2006 | 7,700.00p | 7,700.00p | 7,700.00p | 7,700.00p | 0 |
17/05/2006 | 7,700.00p | 7,700.00p | 7,700.00p | 7,700.00p | 0 |
16/05/2006 | 7,700.00p | 7,700.00p | 7,700.00p | 7,700.00p | 0 |
15/05/2006 | 7,725.00p | 7,725.00p | 7,700.00p | 7,700.00p | 0 |
12/05/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
11/05/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
10/05/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
09/05/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
08/05/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
05/05/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
04/05/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
03/05/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
02/05/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
28/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
27/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
26/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
25/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
24/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
21/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 61 |
20/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
19/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
18/04/2006 | 7,725.00p | 7,725.00p | 7,700.00p | 7,725.00p | 0 |
13/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
12/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
11/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
10/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
07/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 12 |
06/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
05/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
04/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
03/04/2006 | 7,725.00p | 7,725.00p | 7,725.00p | 7,725.00p | 0 |
31/03/2006 | 7,850.00p | 7,850.00p | 7,850.00p | 7,850.00p | 0 |
30/03/2006 | 7,850.00p | 7,850.00p | 7,850.00p | 7,850.00p | 0 |
29/03/2006 | 7,850.00p | 7,850.00p | 7,850.00p | 7,850.00p | 1200 |
28/03/2006 | 7,850.00p | 7,850.00p | 7,850.00p | 7,850.00p | 0 |
27/03/2006 | 7,850.00p | 7,850.00p | 7,850.00p | 7,850.00p | 0 |
24/03/2006 | 7,850.00p | 7,850.00p | 7,850.00p | 7,850.00p | 0 |
23/03/2006 | 7,850.00p | 7,850.00p | 7,850.00p | 7,850.00p | 0 |
22/03/2006 | 7,850.00p | 7,850.00p | 7,850.00p | 7,850.00p | 0 |
21/03/2006 | 7,900.00p | 7,900.00p | 7,900.00p | 7,900.00p | 0 |
20/03/2006 | 7,900.00p | 7,900.00p | 7,900.00p | 7,900.00p | 0 |
17/03/2006 | 7,900.00p | 7,900.00p | 7,900.00p | 7,900.00p | 0 |
16/03/2006 | 7,900.00p | 7,900.00p | 7,900.00p | 7,900.00p | 0 |
15/03/2006 | 7,900.00p | 7,900.00p | 7,900.00p | 7,900.00p | 550 |
14/03/2006 | 7,900.00p | 7,900.00p | 7,900.00p | 7,900.00p | 0 |
13/03/2006 | 7,900.00p | 7,900.00p | 7,900.00p | 7,900.00p | 0 |
10/03/2006 | 7,900.00p | 7,900.00p | 7,900.00p | 7,900.00p | 0 |
*Close Price adjusted for both dividends and splits