Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2004 | 98,000.00p | 100,000.00p | 98,000.00p | 98,000.00p | 2 |
07/06/2004 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 20 |
04/06/2004 | 98,000.00p | 102,000.00p | 96,000.00p | 100,000.00p | 48 |
03/06/2004 | 102,000.00p | 106,000.00p | 102,000.00p | 102,000.00p | 9 |
02/06/2004 | 106,000.00p | 106,000.00p | 106,000.00p | 106,000.00p | 4 |
01/06/2004 | 106,000.00p | 106,000.00p | 106,000.00p | 106,000.00p | 2 |
28/05/2004 | 106,000.00p | 106,000.00p | 106,000.00p | 106,000.00p | 22 |
27/05/2004 | 106,000.00p | 106,000.00p | 106,000.00p | 106,000.00p | 0 |
26/05/2004 | 104,000.00p | 104,000.00p | 104,000.00p | 106,000.00p | 19 |
25/05/2004 | 104,000.00p | 104,000.00p | 102,000.00p | 104,000.00p | 28 |
24/05/2004 | 106,000.00p | 106,000.00p | 104,000.00p | 104,000.00p | 6 |
21/05/2004 | 104,000.00p | 104,000.00p | 104,000.00p | 104,000.00p | 2 |
20/05/2004 | 104,000.00p | 104,000.00p | 104,000.00p | 104,000.00p | 1 |
19/05/2004 | 104,000.00p | 104,000.00p | 102,000.00p | 104,000.00p | 1 |
18/05/2004 | 104,000.00p | 104,000.00p | 104,000.00p | 104,000.00p | 27 |
17/05/2004 | 104,000.00p | 106,000.00p | 104,000.00p | 104,000.00p | 55 |
14/05/2004 | 106,000.00p | 108,000.00p | 104,000.00p | 106,000.00p | 0 |
13/05/2004 | 104,000.00p | 106,000.00p | 104,000.00p | 104,000.00p | 6 |
12/05/2004 | 108,000.00p | 108,000.00p | 104,000.00p | 106,000.00p | 7 |
11/05/2004 | 102,000.00p | 106,000.00p | 102,000.00p | 104,000.00p | 21 |
10/05/2004 | 110,000.00p | 112,000.00p | 106,000.00p | 106,000.00p | 6 |
07/05/2004 | 112,000.00p | 112,000.00p | 112,000.00p | 112,000.00p | 1 |
06/05/2004 | 110,000.00p | 114,000.00p | 108,000.00p | 112,000.00p | 4 |
05/05/2004 | 108,000.00p | 108,000.00p | 106,000.00p | 108,000.00p | 5 |
04/05/2004 | 104,000.00p | 106,000.00p | 104,000.00p | 106,000.00p | 22 |
30/04/2004 | 106,000.00p | 106,000.00p | 102,000.00p | 106,000.00p | 6 |
29/04/2004 | 106,000.00p | 106,000.00p | 106,000.00p | 106,000.00p | 1 |
28/04/2004 | 106,000.00p | 106,000.00p | 102,000.00p | 106,000.00p | 3 |
27/04/2004 | 106,000.00p | 108,000.00p | 106,000.00p | 106,000.00p | 3 |
26/04/2004 | 108,000.00p | 108,000.00p | 108,000.00p | 108,000.00p | 3 |
23/04/2004 | 104,000.00p | 108,000.00p | 102,000.00p | 108,000.00p | 8 |
22/04/2004 | 102,000.00p | 102,000.00p | 98,000.00p | 102,000.00p | 36 |
21/04/2004 | 102,000.00p | 102,000.00p | 102,000.00p | 100,000.00p | 2 |
20/04/2004 | 104,000.00p | 108,000.00p | 102,000.00p | 102,000.00p | 34 |
19/04/2004 | 106,000.00p | 108,000.00p | 104,000.00p | 108,000.00p | 21 |
16/04/2004 | 106,000.00p | 108,000.00p | 104,000.00p | 104,000.00p | 20 |
15/04/2004 | 108,000.00p | 108,000.00p | 106,000.00p | 108,000.00p | 1 |
14/04/2004 | 108,000.00p | 108,000.00p | 108,000.00p | 108,000.00p | 6 |
13/04/2004 | 108,000.00p | 110,000.00p | 108,000.00p | 108,000.00p | 9 |
08/04/2004 | 106,000.00p | 108,000.00p | 102,000.00p | 108,000.00p | 18 |
07/04/2004 | 102,000.00p | 102,000.00p | 102,000.00p | 102,000.00p | 4 |
06/04/2004 | 102,000.00p | 104,000.00p | 102,000.00p | 102,000.00p | 13 |
05/04/2004 | 104,000.00p | 104,000.00p | 104,000.00p | 104,000.00p | 16 |
02/04/2004 | 104,000.00p | 104,000.00p | 102,000.00p | 104,000.00p | 16 |
01/04/2004 | 96,000.00p | 104,000.00p | 96,000.00p | 104,000.00p | 62 |
31/03/2004 | 106,000.00p | 108,000.00p | 100,000.00p | 100,000.00p | 22 |
30/03/2004 | 112,000.00p | 116,000.00p | 102,000.00p | 108,000.00p | 49 |
29/03/2004 | 106,000.00p | 106,000.00p | 102,000.00p | 106,000.00p | 4 |
26/03/2004 | 106,000.00p | 106,000.00p | 102,000.00p | 106,000.00p | 4 |
25/03/2004 | 108,000.00p | 110,000.00p | 106,000.00p | 106,000.00p | 15 |
24/03/2004 | 108,000.00p | 108,000.00p | 108,000.00p | 108,000.00p | 17 |
23/03/2004 | 108,000.00p | 108,000.00p | 102,000.00p | 108,000.00p | 19 |
22/03/2004 | 108,000.00p | 106,000.00p | 102,000.00p | 106,000.00p | 11 |
19/03/2004 | 110,000.00p | 114,000.00p | 106,000.00p | 108,000.00p | 6 |
18/03/2004 | 114,000.00p | 114,000.00p | 110,000.00p | 114,000.00p | 17 |
17/03/2004 | 104,000.00p | 110,000.00p | 104,000.00p | 110,000.00p | 40 |
16/03/2004 | 106,000.00p | 110,000.00p | 106,000.00p | 106,000.00p | 15 |
15/03/2004 | 110,000.00p | 110,000.00p | 110,000.00p | 110,000.00p | 12 |
12/03/2004 | 108,000.00p | 108,000.00p | 106,000.00p | 106,000.00p | 14 |
11/03/2004 | 108,000.00p | 110,000.00p | 104,000.00p | 110,000.00p | 29 |
10/03/2004 | 114,000.00p | 114,000.00p | 104,000.00p | 110,000.00p | 52 |
09/03/2004 | 120,000.00p | 120,000.00p | 118,000.00p | 118,000.00p | 45 |
08/03/2004 | 120,000.00p | 122,000.00p | 120,000.00p | 122,000.00p | 15 |
05/03/2004 | 114,000.00p | 122,000.00p | 114,000.00p | 118,000.00p | 30 |
04/03/2004 | 110,000.00p | 110,000.00p | 110,000.00p | 110,000.00p | 13 |
03/03/2004 | 104,000.00p | 106,000.00p | 102,000.00p | 106,000.00p | 13 |
02/03/2004 | 102,000.00p | 102,000.00p | 102,000.00p | 102,000.00p | 17 |
01/03/2004 | 102,000.00p | 102,000.00p | 102,000.00p | 102,000.00p | 14 |
27/02/2004 | 115,000.00p | 128,000.00p | 102,000.00p | 106,000.00p | 64 |
26/02/2004 | 118,000.00p | 120,000.00p | 112,000.00p | 112,000.00p | 36 |
25/02/2004 | 104,000.00p | 114,000.00p | 104,000.00p | 112,000.00p | 14 |
24/02/2004 | 102,000.00p | 102,000.00p | 100,000.00p | 100,000.00p | 16 |
23/02/2004 | 102,000.00p | 102,000.00p | 102,000.00p | 102,000.00p | 8 |
20/02/2004 | 106,000.00p | 106,000.00p | 106,000.00p | 106,000.00p | 4 |
19/02/2004 | 102,000.00p | 110,000.00p | 102,000.00p | 106,000.00p | 26 |
18/02/2004 | 104,000.00p | 104,000.00p | 100,000.00p | 100,000.00p | 11 |
17/02/2004 | 106,000.00p | 106,000.00p | 106,000.00p | 106,000.00p | 6 |
16/02/2004 | 106,000.00p | 106,000.00p | 106,000.00p | 106,000.00p | 10 |
13/02/2004 | 101,000.00p | 110,000.00p | 101,000.00p | 110,000.00p | 18 |
12/02/2004 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 4 |
11/02/2004 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 1 |
10/02/2004 | 100,000.00p | 104,000.00p | 100,000.00p | 100,000.00p | 68 |
09/02/2004 | 98,000.00p | 102,000.00p | 98,000.00p | 102,000.00p | 13 |
06/02/2004 | 98,000.00p | 98,000.00p | 98,000.00p | 98,000.00p | 14 |
05/02/2004 | 94,000.00p | 98,000.00p | 94,000.00p | 98,000.00p | 25 |
04/02/2004 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 8 |
03/02/2004 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 14 |
02/02/2004 | 86,000.00p | 90,000.00p | 86,000.00p | 86,000.00p | 22 |
30/01/2004 | 86,000.00p | 90,000.00p | 84,000.00p | 90,000.00p | 25 |
29/01/2004 | 96,000.00p | 96,000.00p | 90,000.00p | 90,000.00p | 12 |
28/01/2004 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 3 |
27/01/2004 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 8 |
26/01/2004 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 2 |
23/01/2004 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 5 |
22/01/2004 | 94,000.00p | 100,000.00p | 92,000.00p | 100,000.00p | 23 |
21/01/2004 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 5 |
20/01/2004 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 19 |
19/01/2004 | 98,000.00p | 98,000.00p | 98,000.00p | 98,000.00p | 12 |
16/01/2004 | 92,000.00p | 98,000.00p | 90,000.00p | 94,000.00p | 14 |
15/01/2004 | 96,000.00p | 96,000.00p | 94,000.00p | 94,000.00p | 9 |
14/01/2004 | 98,000.00p | 98,000.00p | 98,000.00p | 98,000.00p | 17 |
13/01/2004 | 104,000.00p | 106,000.00p | 98,000.00p | 98,000.00p | 33 |
12/01/2004 | 94,000.00p | 100,000.00p | 90,000.00p | 100,000.00p | 13 |
09/01/2004 | 106,000.00p | 106,000.00p | 100,000.00p | 100,000.00p | 19 |
08/01/2004 | 106,000.00p | 106,000.00p | 102,000.00p | 102,000.00p | 8 |
07/01/2004 | 102,000.00p | 108,000.00p | 102,000.00p | 108,000.00p | 17 |
06/01/2004 | 104,000.00p | 104,000.00p | 104,000.00p | 104,000.00p | 3 |
05/01/2004 | 104,000.00p | 104,000.00p | 104,000.00p | 104,000.00p | 8 |
02/01/2004 | 98,000.00p | 106,000.00p | 98,000.00p | 104,000.00p | 64 |
31/12/2003 | 94,000.00p | 94,000.00p | 94,000.00p | 94,000.00p | 3 |
30/12/2003 | 98,000.00p | 98,000.00p | 86,000.00p | 96,000.00p | 82 |
29/12/2003 | 102,000.00p | 102,000.00p | 102,000.00p | 102,000.00p | 8 |
24/12/2003 | 106,000.00p | 106,000.00p | 106,000.00p | 106,000.00p | 3 |
23/12/2003 | 106,000.00p | 108,000.00p | 106,000.00p | 106,000.00p | 23 |
22/12/2003 | 102,000.00p | 102,000.00p | 102,000.00p | 102,000.00p | 11 |
19/12/2003 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 2 |
18/12/2003 | 98,000.00p | 98,000.00p | 98,000.00p | 98,000.00p | 2 |
17/12/2003 | 98,000.00p | 100,000.00p | 98,000.00p | 98,000.00p | 12 |
16/12/2003 | 96,000.00p | 96,000.00p | 90,000.00p | 90,000.00p | 11 |
15/12/2003 | 100,000.00p | 102,000.00p | 86,000.00p | 100,000.00p | 21 |
12/12/2003 | 130,000.00p | 130,000.00p | 120,000.00p | 120,000.00p | 13 |
11/12/2003 | 120,000.00p | 120,000.00p | 120,000.00p | 120,000.00p | 6 |
10/12/2003 | 120,000.00p | 120,000.00p | 110,000.00p | 110,000.00p | 6 |
09/12/2003 | 130,000.00p | 130,000.00p | 84,000.00p | 110,000.00p | 24 |
08/12/2003 | 130,000.00p | 130,000.00p | 130,000.00p | 130,000.00p | 5 |
05/12/2003 | 140,000.00p | 140,000.00p | 140,000.00p | 140,000.00p | 4 |
04/12/2003 | 140,000.00p | 140,000.00p | 130,000.00p | 130,000.00p | 33 |
03/12/2003 | 120,000.00p | 150,000.00p | 110,000.00p | 130,000.00p | 21 |
02/12/2003 | 116,000.00p | 116,000.00p | 110,000.00p | 110,000.00p | 15 |
01/12/2003 | 126,000.00p | 126,000.00p | 110,000.00p | 110,000.00p | 25 |
28/11/2003 | 126,000.00p | 126,000.00p | 116,000.00p | 116,000.00p | 4 |
27/11/2003 | 106,000.00p | 124,000.00p | 94,000.00p | 124,000.00p | 38 |
26/11/2003 | 114,000.00p | 126,000.00p | 114,000.00p | 116,000.00p | 14 |
25/11/2003 | 130,000.00p | 130,000.00p | 100,000.00p | 110,000.00p | 2 |
24/11/2003 | 126,000.00p | 126,000.00p | 120,000.00p | 120,000.00p | 4 |
21/11/2003 | 120,000.00p | 146,000.00p | 120,000.00p | 130,000.00p | 9 |
20/11/2003 | 124,000.00p | 124,000.00p | 96,000.01p | 116,000.00p | 19 |
19/11/2003 | 130,000.00p | 130,000.00p | 130,000.00p | 130,000.00p | 8 |
18/11/2003 | 140,000.00p | 146,000.00p | 104,000.00p | 136,000.00p | 20 |
17/11/2003 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 2 |
14/11/2003 | 160,000.01p | 160,000.01p | 160,000.01p | 160,000.01p | 2 |
13/11/2003 | 166,000.00p | 166,000.00p | 160,000.01p | 160,000.01p | 34 |
12/11/2003 | 170,000.01p | 170,000.01p | 170,000.01p | 170,000.01p | 2 |
11/11/2003 | 170,000.01p | 170,000.01p | 170,000.01p | 170,000.01p | 4 |
10/11/2003 | 184,000.00p | 184,000.00p | 140,000.00p | 166,000.00p | 14 |
07/11/2003 | 164,000.00p | 164,000.00p | 164,000.00p | 164,000.00p | 11 |
06/11/2003 | 164,000.00p | 164,000.00p | 164,000.00p | 164,000.00p | 13 |
05/11/2003 | 179,999.99p | 179,999.99p | 150,000.00p | 164,000.00p | 32 |
04/11/2003 | 220,000.00p | 220,000.00p | 159,399.99p | 189,999.99p | 114 |
03/11/2003 | 140,000.00p | 189,999.99p | 130,000.00p | 189,999.99p | 159 |
31/10/2003 | 120,000.00p | 130,000.00p | 120,000.00p | 120,000.00p | 38 |
30/10/2003 | 124,000.00p | 124,000.00p | 94,000.00p | 104,000.00p | 31 |
29/10/2003 | 130,000.00p | 130,000.00p | 130,000.00p | 130,000.00p | 5 |
28/10/2003 | 130,000.00p | 130,000.00p | 130,000.00p | 130,000.00p | 6 |
27/10/2003 | 120,000.00p | 120,000.00p | 120,000.00p | 120,000.00p | 2 |
24/10/2003 | 130,000.00p | 134,000.00p | 124,000.00p | 124,000.00p | 7 |
23/10/2003 | 136,000.00p | 146,000.00p | 110,000.00p | 120,000.00p | 108 |
22/10/2003 | 110,000.00p | 120,000.00p | 104,000.00p | 120,000.00p | 5 |
21/10/2003 | 126,000.00p | 126,000.00p | 126,000.00p | 126,000.00p | 2 |
20/10/2003 | 120,000.00p | 150,000.00p | 120,000.00p | 146,000.00p | 32 |
17/10/2003 | 130,000.00p | 140,000.00p | 130,000.00p | 140,000.00p | 95 |
16/10/2003 | 120,000.00p | 120,000.00p | 120,000.00p | 120,000.00p | 4 |
15/10/2003 | 110,000.00p | 110,000.00p | 104,480.00p | 106,000.00p | 10 |
14/10/2003 | 110,000.00p | 130,000.00p | 100,200.00p | 120,000.00p | 15 |
13/10/2003 | 130,000.00p | 130,000.00p | 130,000.00p | 130,000.00p | 1 |
10/10/2003 | 130,000.00p | 130,000.00p | 130,000.00p | 130,000.00p | 3 |
09/10/2003 | 130,000.00p | 130,000.00p | 130,000.00p | 130,000.00p | 2 |
08/10/2003 | 130,000.00p | 130,000.00p | 130,000.00p | 130,000.00p | 54 |
07/10/2003 | 134,000.00p | 144,000.00p | 130,000.00p | 130,000.00p | 9 |
06/10/2003 | 114,000.00p | 140,000.00p | 114,000.00p | 130,000.00p | 22 |
03/10/2003 | 124,000.00p | 124,000.00p | 124,000.00p | 124,000.00p | 2 |
02/10/2003 | 140,000.00p | 154,000.00p | 120,000.00p | 124,000.00p | 14 |
01/10/2003 | 104,000.00p | 104,000.00p | 104,000.00p | 104,000.00p | 20 |
30/09/2003 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 32 |
29/09/2003 | 150,000.00p | 160,000.01p | 94,000.00p | 100,000.00p | 137 |
26/09/2003 | 134,000.00p | 156,000.00p | 130,000.00p | 140,000.00p | 62 |
25/09/2003 | 128,000.00p | 128,000.00p | 128,000.00p | 128,000.00p | 1 |
24/09/2003 | 128,000.00p | 128,000.00p | 128,000.00p | 128,000.00p | 1 |
23/09/2003 | 128,000.00p | 128,000.00p | 128,000.00p | 128,000.00p | 4 |
22/09/2003 | 128,000.00p | 128,000.00p | 128,000.00p | 128,000.00p | 0 |
19/09/2003 | 136,000.00p | 136,000.00p | 130,000.00p | 130,000.00p | 4 |
18/09/2003 | 120,000.00p | 120,000.00p | 120,000.00p | 120,000.00p | 0 |
17/09/2003 | 120,000.00p | 120,000.00p | 120,000.00p | 120,000.00p | 0 |
16/09/2003 | 126,000.00p | 126,000.00p | 120,000.00p | 120,000.00p | 1 |
15/09/2003 | 136,000.00p | 136,000.00p | 136,000.00p | 136,000.00p | 0 |
12/09/2003 | 134,000.00p | 136,000.00p | 134,000.00p | 136,000.00p | 3 |
11/09/2003 | 130,000.00p | 130,000.00p | 130,000.00p | 130,000.00p | 0 |
10/09/2003 | 130,000.00p | 130,000.00p | 120,000.00p | 120,000.00p | 6 |
09/09/2003 | 140,000.00p | 140,000.00p | 140,000.00p | 140,000.00p | 2 |
08/09/2003 | 140,000.00p | 140,000.00p | 140,000.00p | 140,000.00p | 1 |
05/09/2003 | 140,000.00p | 140,000.00p | 140,000.00p | 140,000.00p | 2 |
04/09/2003 | 140,000.00p | 140,000.00p | 140,000.00p | 140,000.00p | 5 |
03/09/2003 | 94,000.00p | 140,000.00p | 94,000.00p | 140,000.00p | 23 |
02/09/2003 | 136,000.00p | 140,000.00p | 130,000.00p | 130,000.00p | 5 |
01/09/2003 | 140,000.00p | 140,000.00p | 140,000.00p | 140,000.00p | 3 |
29/08/2003 | 146,000.00p | 146,000.00p | 146,000.00p | 146,000.00p | 1 |
28/08/2003 | 146,000.00p | 146,000.00p | 146,000.00p | 146,000.00p | 2 |
27/08/2003 | 146,000.00p | 146,000.00p | 146,000.00p | 146,000.00p | 3 |
26/08/2003 | 146,000.00p | 146,000.00p | 146,000.00p | 146,000.00p | 1 |
22/08/2003 | 146,000.00p | 146,000.00p | 146,000.00p | 146,000.00p | 21 |
*Close Price adjusted for both dividends and splits