Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2007 | 38,442.68p | 38,442.68p | 38,442.68p | 38,442.68p | 15 |
24/07/2007 | 39,454.32p | 39,454.32p | 38,442.68p | 38,442.68p | 3 |
23/07/2007 | 38,442.68p | 39,454.32p | 38,442.68p | 39,454.32p | 3 |
20/07/2007 | 39,454.32p | 39,454.32p | 39,454.32p | 39,454.32p | 2 |
19/07/2007 | 39,454.32p | 39,454.32p | 39,454.32p | 39,454.32p | 0 |
18/07/2007 | 39,454.32p | 39,454.32p | 39,454.32p | 39,454.32p | 0 |
17/07/2007 | 39,454.32p | 39,454.32p | 39,454.32p | 39,454.32p | 2 |
16/07/2007 | 39,454.32p | 39,454.32p | 39,454.32p | 39,454.32p | 3 |
13/07/2007 | 39,454.32p | 39,454.32p | 39,454.32p | 39,454.32p | 0 |
12/07/2007 | 38,442.68p | 39,454.32p | 38,442.68p | 39,454.32p | 0 |
11/07/2007 | 38,442.68p | 38,442.68p | 38,442.68p | 38,442.68p | 1 |
10/07/2007 | 38,442.68p | 38,442.68p | 38,442.68p | 38,442.68p | 0 |
09/07/2007 | 38,442.68p | 38,442.68p | 38,442.68p | 38,442.68p | 5 |
06/07/2007 | 38,442.68p | 38,442.68p | 38,442.68p | 38,442.68p | 0 |
05/07/2007 | 38,442.68p | 38,442.68p | 38,442.68p | 38,442.68p | 3 |
04/07/2007 | 38,442.68p | 38,442.68p | 38,442.68p | 38,442.68p | 9 |
03/07/2007 | 38,442.68p | 38,442.68p | 38,442.68p | 38,442.68p | 0 |
02/07/2007 | 38,442.68p | 38,442.68p | 36,419.38p | 38,442.68p | 0 |
29/06/2007 | 36,419.38p | 38,442.68p | 36,419.38p | 38,442.68p | 12 |
28/06/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 0 |
27/06/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 2 |
26/06/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 0 |
25/06/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 12 |
22/06/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 1 |
21/06/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 2 |
20/06/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 1 |
19/06/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 0 |
18/06/2007 | 35,407.73p | 36,419.38p | 35,407.73p | 36,419.38p | 9 |
15/06/2007 | 34,396.08p | 35,407.73p | 34,396.08p | 35,407.73p | 6 |
14/06/2007 | 34,396.08p | 34,396.08p | 34,396.08p | 34,396.08p | 0 |
13/06/2007 | 34,396.08p | 34,396.08p | 34,396.08p | 34,396.08p | 0 |
12/06/2007 | 34,901.90p | 34,901.90p | 34,396.08p | 34,396.08p | 3 |
11/06/2007 | 36,419.38p | 38,442.68p | 36,419.38p | 36,419.38p | 0 |
08/06/2007 | 37,431.03p | 37,431.03p | 36,419.38p | 36,419.38p | 15 |
07/06/2007 | 37,431.03p | 37,431.03p | 37,431.03p | 37,431.03p | 0 |
06/06/2007 | 37,431.03p | 37,431.03p | 37,431.03p | 37,431.03p | 0 |
05/06/2007 | 37,431.03p | 37,431.03p | 37,431.03p | 37,431.03p | 1 |
04/06/2007 | 37,431.03p | 37,431.03p | 36,419.38p | 37,431.03p | 6 |
01/06/2007 | 37,431.03p | 37,431.03p | 37,431.03p | 37,431.03p | 0 |
31/05/2007 | 35,913.55p | 37,431.03p | 35,913.55p | 37,431.03p | 0 |
30/05/2007 | 36,419.38p | 36,419.38p | 35,913.55p | 35,913.55p | 6 |
29/05/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 6 |
25/05/2007 | 35,913.55p | 36,419.38p | 35,913.55p | 36,419.38p | 6 |
24/05/2007 | 35,913.55p | 35,913.55p | 35,913.55p | 35,913.55p | 25 |
23/05/2007 | 35,913.55p | 35,913.55p | 35,913.55p | 35,913.55p | 0 |
22/05/2007 | 35,913.55p | 35,913.55p | 35,913.55p | 35,913.55p | 7 |
21/05/2007 | 35,913.55p | 35,913.55p | 35,913.55p | 35,913.55p | 1 |
18/05/2007 | 35,913.55p | 35,913.55p | 35,913.55p | 35,913.55p | 1 |
17/05/2007 | 36,419.38p | 36,419.38p | 35,913.55p | 35,913.55p | 0 |
16/05/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 0 |
15/05/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 1 |
14/05/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 3 |
11/05/2007 | 37,431.03p | 37,431.03p | 36,419.38p | 36,419.38p | 9 |
10/05/2007 | 37,431.03p | 37,431.03p | 37,431.03p | 37,431.03p | 1 |
09/05/2007 | 37,431.03p | 37,431.03p | 37,431.03p | 37,431.03p | 4 |
08/05/2007 | 37,431.03p | 37,431.03p | 37,431.03p | 37,431.03p | 10 |
04/05/2007 | 37,431.03p | 38,442.68p | 37,431.03p | 37,431.03p | 4 |
03/05/2007 | 33,890.26p | 37,431.03p | 33,890.26p | 37,431.03p | 32 |
02/05/2007 | 33,890.26p | 33,890.26p | 33,890.26p | 33,890.26p | 0 |
01/05/2007 | 33,890.26p | 33,890.26p | 33,890.26p | 33,890.26p | 0 |
30/04/2007 | 34,901.90p | 34,901.90p | 33,890.26p | 33,890.26p | 9 |
27/04/2007 | 37,431.03p | 37,431.03p | 34,396.08p | 34,901.90p | 11 |
26/04/2007 | 39,960.15p | 39,960.15p | 36,925.20p | 37,431.03p | 66 |
25/04/2007 | 40,465.98p | 40,971.80p | 39,960.15p | 39,960.15p | 19 |
24/04/2007 | 40,971.80p | 42,489.28p | 40,465.98p | 40,971.80p | 1 |
23/04/2007 | 41,983.45p | 41,983.45p | 40,971.80p | 40,971.80p | 19 |
20/04/2007 | 45,524.22p | 45,524.22p | 41,983.45p | 41,983.45p | 100 |
19/04/2007 | 46,030.05p | 46,030.05p | 45,524.22p | 45,524.22p | 5 |
18/04/2007 | 50,582.47p | 50,582.47p | 46,030.05p | 46,030.05p | 52 |
17/04/2007 | 50,582.47p | 50,582.47p | 48,559.17p | 50,582.47p | 12 |
16/04/2007 | 49,570.82p | 50,582.47p | 49,570.82p | 50,582.47p | 43 |
13/04/2007 | 51,594.12p | 51,594.12p | 49,570.82p | 49,570.82p | 94 |
12/04/2007 | 51,594.12p | 52,605.77p | 51,594.12p | 51,594.12p | 29 |
11/04/2007 | 50,582.47p | 51,594.12p | 44,512.58p | 51,594.12p | 106 |
10/04/2007 | 33,384.43p | 53,111.59p | 33,384.43p | 50,582.47p | 148 |
05/04/2007 | 30,349.48p | 31,866.96p | 30,349.48p | 31,866.96p | 9 |
04/04/2007 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 1 |
03/04/2007 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 1 |
02/04/2007 | 29,337.83p | 30,349.48p | 29,337.83p | 30,349.48p | 14 |
30/03/2007 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 4 |
29/03/2007 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 1 |
28/03/2007 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 6 |
27/03/2007 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 4 |
26/03/2007 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 4 |
23/03/2007 | 30,349.48p | 30,349.48p | 28,326.18p | 30,349.48p | 3 |
22/03/2007 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 1 |
21/03/2007 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 2 |
20/03/2007 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 0 |
19/03/2007 | 29,337.83p | 30,349.48p | 29,337.83p | 30,349.48p | 2 |
16/03/2007 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 0 |
15/03/2007 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 0 |
14/03/2007 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 1 |
13/03/2007 | 29,337.83p | 29,337.83p | 26,302.88p | 29,337.83p | 7 |
12/03/2007 | 28,326.18p | 29,337.83p | 28,326.18p | 29,337.83p | 1 |
09/03/2007 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 27 |
08/03/2007 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 18 |
07/03/2007 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 5 |
06/03/2007 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 11 |
05/03/2007 | 27,314.54p | 29,337.83p | 27,314.54p | 29,337.83p | 1 |
02/03/2007 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 2 |
01/03/2007 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 11 |
28/02/2007 | 35,407.73p | 34,396.08p | 29,337.83p | 29,337.83p | 3 |
27/02/2007 | 36,419.38p | 36,419.38p | 35,407.73p | 35,407.73p | 0 |
26/02/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 5 |
23/02/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 0 |
22/02/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 119 |
21/02/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 1 |
20/02/2007 | 36,419.38p | 36,419.38p | 36,419.38p | 36,419.38p | 1 |
19/02/2007 | 37,431.03p | 37,431.03p | 36,419.38p | 36,419.38p | 7 |
16/02/2007 | 36,419.38p | 37,431.03p | 36,419.38p | 37,431.03p | 3 |
15/02/2007 | 37,431.03p | 37,431.03p | 36,419.38p | 37,431.03p | 4 |
14/02/2007 | 40,465.98p | 40,465.98p | 37,431.03p | 37,431.03p | 8 |
13/02/2007 | 47,547.52p | 47,547.52p | 40,465.98p | 40,465.98p | 81 |
12/02/2007 | 50,582.47p | 50,582.47p | 47,547.52p | 47,547.52p | 85 |
09/02/2007 | 40,465.98p | 50,582.47p | 40,465.98p | 50,582.47p | 162 |
08/02/2007 | 31,866.96p | 47,547.52p | 31,866.96p | 41,983.45p | 333 |
07/02/2007 | 30,349.48p | 31,866.96p | 30,349.48p | 31,866.96p | 28 |
06/02/2007 | 29,337.83p | 30,855.31p | 29,337.83p | 30,855.31p | 28 |
05/02/2007 | 27,820.36p | 28,832.01p | 27,820.36p | 28,832.01p | 74 |
02/02/2007 | 27,820.36p | 27,820.36p | 27,820.36p | 27,820.36p | 37 |
01/02/2007 | 27,820.36p | 27,820.36p | 27,820.36p | 27,820.36p | 0 |
31/01/2007 | 27,314.54p | 27,820.36p | 27,314.54p | 27,820.36p | 1 |
30/01/2007 | 27,820.36p | 27,820.36p | 27,820.36p | 27,820.36p | 0 |
29/01/2007 | 27,820.36p | 27,820.36p | 27,820.36p | 27,820.36p | 8 |
26/01/2007 | 27,820.36p | 27,820.36p | 27,820.36p | 27,820.36p | 2 |
25/01/2007 | 27,820.36p | 27,820.36p | 27,820.36p | 27,820.36p | 1 |
24/01/2007 | 27,820.36p | 27,820.36p | 27,820.36p | 27,820.36p | 0 |
23/01/2007 | 27,820.36p | 27,820.36p | 27,820.36p | 27,820.36p | 2 |
22/01/2007 | 27,314.54p | 27,820.36p | 27,314.54p | 27,820.36p | 3 |
19/01/2007 | 27,820.36p | 27,820.36p | 27,820.36p | 27,820.36p | 6 |
18/01/2007 | 27,820.36p | 27,820.36p | 27,820.36p | 27,820.36p | 1 |
17/01/2007 | 27,820.36p | 27,820.36p | 27,820.36p | 27,820.36p | 0 |
16/01/2007 | 29,843.66p | 29,843.66p | 27,314.54p | 27,820.36p | 7 |
15/01/2007 | 29,843.66p | 29,843.66p | 29,843.66p | 29,843.66p | 6 |
12/01/2007 | 30,349.48p | 30,349.48p | 29,843.66p | 29,843.66p | 12 |
11/01/2007 | 30,349.48p | 30,349.48p | 29,843.66p | 29,843.66p | 31 |
10/01/2007 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 1 |
09/01/2007 | 28,326.18p | 30,349.48p | 28,326.18p | 30,349.48p | 0 |
08/01/2007 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 1 |
05/01/2007 | 30,349.48p | 30,349.48p | 28,326.18p | 30,349.48p | 3 |
04/01/2007 | 28,326.18p | 30,349.48p | 28,326.18p | 30,349.48p | 0 |
03/01/2007 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 2 |
02/01/2007 | 30,349.48p | 30,349.48p | 28,326.18p | 30,349.48p | 2 |
29/12/2006 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 0 |
28/12/2006 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 23 |
27/12/2006 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 18 |
22/12/2006 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 0 |
21/12/2006 | 30,349.48p | 30,349.48p | 28,326.18p | 30,349.48p | 0 |
20/12/2006 | 30,349.48p | 30,349.48p | 28,326.18p | 30,349.48p | 0 |
19/12/2006 | 28,326.18p | 30,349.48p | 28,326.18p | 30,349.48p | 36 |
18/12/2006 | 27,314.54p | 28,326.18p | 27,314.54p | 28,326.18p | 7 |
15/12/2006 | 27,314.54p | 27,314.54p | 27,314.54p | 27,314.54p | 3 |
14/12/2006 | 28,326.18p | 28,326.18p | 27,314.54p | 27,314.54p | 50 |
13/12/2006 | 27,314.54p | 27,314.54p | 27,314.54p | 27,314.54p | 0 |
12/12/2006 | 27,314.54p | 27,314.54p | 27,314.54p | 27,314.54p | 0 |
11/12/2006 | 27,314.54p | 27,314.54p | 27,314.54p | 27,314.54p | 0 |
08/12/2006 | 28,326.18p | 28,326.18p | 27,314.54p | 27,314.54p | 62 |
07/12/2006 | 28,326.18p | 28,326.18p | 28,326.18p | 28,326.18p | 0 |
06/12/2006 | 28,326.18p | 28,326.18p | 28,326.18p | 28,326.18p | 11 |
05/12/2006 | 26,302.88p | 28,326.18p | 24,279.59p | 28,326.18p | 25 |
04/12/2006 | 26,302.88p | 26,302.88p | 26,302.88p | 26,302.88p | 4 |
01/12/2006 | 25,291.24p | 26,302.88p | 25,291.24p | 26,302.88p | 1 |
30/11/2006 | 25,291.24p | 25,291.24p | 24,279.59p | 25,291.24p | 1 |
29/11/2006 | 25,291.24p | 25,291.24p | 24,279.59p | 25,291.24p | 0 |
28/11/2006 | 24,279.59p | 25,291.24p | 22,256.29p | 25,291.24p | 0 |
27/11/2006 | 26,302.88p | 26,302.88p | 23,267.94p | 24,279.59p | 8 |
24/11/2006 | 26,302.88p | 26,302.88p | 26,302.88p | 26,302.88p | 0 |
23/11/2006 | 30,349.48p | 30,349.48p | 26,302.88p | 26,302.88p | 9 |
22/11/2006 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 0 |
21/11/2006 | 30,349.48p | 31,361.13p | 30,349.48p | 30,349.48p | 10 |
20/11/2006 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 0 |
17/11/2006 | 32,372.78p | 32,372.78p | 32,372.78p | 30,349.48p | 4 |
16/11/2006 | 29,337.83p | 30,349.48p | 29,337.83p | 30,349.48p | 2 |
15/11/2006 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 5 |
14/11/2006 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 27 |
13/11/2006 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 1 |
10/11/2006 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 1 |
09/11/2006 | 29,337.83p | 30,349.48p | 29,337.83p | 29,337.83p | 1 |
08/11/2006 | 29,337.83p | 30,349.48p | 29,337.83p | 26,302.88p | 0 |
07/11/2006 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 0 |
06/11/2006 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 1 |
03/11/2006 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 0 |
02/11/2006 | 29,337.83p | 30,349.48p | 29,337.83p | 29,337.83p | 0 |
01/11/2006 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 2 |
31/10/2006 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 0 |
30/10/2006 | 30,349.48p | 30,349.48p | 29,337.83p | 29,337.83p | 3 |
27/10/2006 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 1 |
26/10/2006 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 1 |
25/10/2006 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 3 |
24/10/2006 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 0 |
23/10/2006 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 1 |
20/10/2006 | 29,337.83p | 29,337.83p | 29,337.83p | 29,337.83p | 7 |
19/10/2006 | 30,349.48p | 31,361.13p | 29,337.83p | 29,337.83p | 12 |
18/10/2006 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 1 |
17/10/2006 | 30,349.48p | 30,349.48p | 30,349.48p | 30,349.48p | 1 |
16/10/2006 | 33,384.43p | 33,384.43p | 28,326.18p | 30,349.48p | 8 |
13/10/2006 | 33,384.43p | 33,384.43p | 33,384.43p | 33,384.43p | 16 |
12/10/2006 | 33,384.43p | 33,384.43p | 33,384.43p | 33,384.43p | 6 |
11/10/2006 | 25,291.24p | 33,384.43p | 25,291.24p | 33,384.43p | 114 |
10/10/2006 | 25,291.24p | 25,291.24p | 25,291.24p | 25,291.24p | 15 |
*Close Price adjusted for both dividends and splits