Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/01/2002 | 196,000.00p | 196,000.00p | 196,000.00p | 196,000.00p | 5 |
24/01/2002 | 206,000.00p | 206,000.00p | 206,000.00p | 206,000.00p | 11 |
23/01/2002 | 216,000.00p | 216,000.00p | 216,000.00p | 216,000.00p | 5 |
22/01/2002 | 222,000.00p | 222,000.00p | 222,000.00p | 222,000.00p | 4 |
21/01/2002 | 224,000.00p | 224,000.00p | 224,000.00p | 224,000.00p | 3 |
18/01/2002 | 228,000.00p | 228,000.00p | 228,000.00p | 228,000.00p | 3 |
17/01/2002 | 236,000.00p | 236,000.00p | 236,000.00p | 236,000.00p | 5 |
16/01/2002 | 238,000.00p | 238,000.00p | 238,000.00p | 238,000.00p | 1 |
15/01/2002 | 238,000.00p | 238,000.00p | 238,000.00p | 238,000.00p | 1 |
14/01/2002 | 242,000.00p | 242,000.00p | 242,000.00p | 242,000.00p | 1 |
11/01/2002 | 240,000.00p | 240,000.00p | 240,000.00p | 240,000.00p | 2 |
10/01/2002 | 240,000.00p | 240,000.00p | 240,000.00p | 240,000.00p | 3 |
09/01/2002 | 240,000.00p | 240,000.00p | 240,000.00p | 240,000.00p | 1 |
08/01/2002 | 236,000.00p | 236,000.00p | 236,000.00p | 236,000.00p | 13 |
07/01/2002 | 242,000.00p | 242,000.00p | 242,000.00p | 242,000.00p | 3 |
04/01/2002 | 248,000.00p | 248,000.00p | 248,000.00p | 248,000.00p | 2 |
03/01/2002 | 244,000.00p | 244,000.00p | 244,000.00p | 244,000.00p | 6 |
02/01/2002 | 242,000.00p | 242,000.00p | 242,000.00p | 242,000.00p | 3 |
01/01/2002 | 242,000.00p | 242,000.00p | 242,000.00p | 242,000.00p | 0 |
31/12/2001 | 242,000.00p | 242,000.00p | 242,000.00p | 242,000.00p | 8 |
28/12/2001 | 258,000.00p | 258,000.00p | 258,000.00p | 258,000.00p | 11 |
27/12/2001 | 264,000.00p | 264,000.00p | 264,000.00p | 264,000.00p | 9 |
26/12/2001 | 252,000.00p | 252,000.00p | 252,000.00p | 252,000.00p | 0 |
25/12/2001 | 252,000.00p | 252,000.00p | 252,000.00p | 252,000.00p | 0 |
24/12/2001 | 252,000.00p | 252,000.00p | 252,000.00p | 252,000.00p | 4 |
21/12/2001 | 244,000.00p | 244,000.00p | 244,000.00p | 244,000.00p | 21 |
20/12/2001 | 220,000.00p | 220,000.00p | 220,000.00p | 220,000.00p | 2 |
19/12/2001 | 220,000.00p | 220,000.00p | 220,000.00p | 220,000.00p | 10 |
18/12/2001 | 201,999.99p | 201,999.99p | 201,999.99p | 201,999.99p | 2 |
17/12/2001 | 210,000.00p | 210,000.00p | 210,000.00p | 210,000.00p | 5 |
14/12/2001 | 220,000.00p | 220,000.00p | 220,000.00p | 220,000.00p | 4 |
13/12/2001 | 224,000.00p | 224,000.00p | 224,000.00p | 224,000.00p | 1 |
12/12/2001 | 230,000.00p | 230,000.00p | 230,000.00p | 230,000.00p | 8 |
11/12/2001 | 240,000.00p | 240,000.00p | 240,000.00p | 240,000.00p | 2 |
10/12/2001 | 248,000.00p | 248,000.00p | 248,000.00p | 248,000.00p | 5 |
07/12/2001 | 248,000.00p | 248,000.00p | 248,000.00p | 248,000.00p | 5 |
06/12/2001 | 240,000.00p | 240,000.00p | 240,000.00p | 240,000.00p | 3 |
05/12/2001 | 246,000.00p | 246,000.00p | 246,000.00p | 246,000.00p | 5 |
04/12/2001 | 238,000.00p | 238,000.00p | 238,000.00p | 238,000.00p | 1 |
03/12/2001 | 238,000.00p | 238,000.00p | 238,000.00p | 238,000.00p | 2 |
30/11/2001 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 2 |
29/11/2001 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 2 |
28/11/2001 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 1 |
27/11/2001 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 9 |
26/11/2001 | 214,000.00p | 214,000.00p | 214,000.00p | 214,000.00p | 4 |
23/11/2001 | 222,000.00p | 222,000.00p | 222,000.00p | 222,000.00p | 9 |
22/11/2001 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 66 |
21/11/2001 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 5 |
20/11/2001 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 2 |
19/11/2001 | 240,000.00p | 240,000.00p | 240,000.00p | 240,000.00p | 12 |
16/11/2001 | 240,000.00p | 240,000.00p | 240,000.00p | 240,000.00p | 3 |
15/11/2001 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 14 |
14/11/2001 | 274,000.00p | 274,000.00p | 274,000.00p | 274,000.00p | 6 |
13/11/2001 | 274,000.00p | 274,000.00p | 274,000.00p | 274,000.00p | 4 |
12/11/2001 | 274,000.00p | 274,000.00p | 274,000.00p | 274,000.00p | 6 |
09/11/2001 | 274,000.00p | 274,000.00p | 274,000.00p | 274,000.00p | 9 |
08/11/2001 | 274,000.00p | 274,000.00p | 274,000.00p | 274,000.00p | 9 |
07/11/2001 | 278,000.00p | 278,000.00p | 278,000.00p | 278,000.00p | 14 |
06/11/2001 | 234,000.00p | 234,000.00p | 234,000.00p | 234,000.00p | 7 |
05/11/2001 | 206,000.00p | 206,000.00p | 206,000.00p | 206,000.00p | 1 |
02/11/2001 | 206,000.00p | 206,000.00p | 206,000.00p | 206,000.00p | 6 |
01/11/2001 | 204,000.01p | 204,000.01p | 204,000.01p | 204,000.01p | 1 |
31/10/2001 | 204,000.01p | 204,000.01p | 204,000.01p | 204,000.01p | 2 |
30/10/2001 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 2 |
29/10/2001 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 1 |
26/10/2001 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
25/10/2001 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 2 |
24/10/2001 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 2 |
23/10/2001 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 11 |
22/10/2001 | 206,000.00p | 206,000.00p | 206,000.00p | 206,000.00p | 6 |
19/10/2001 | 230,000.00p | 230,000.00p | 230,000.00p | 230,000.00p | 12 |
18/10/2001 | 244,000.00p | 244,000.00p | 244,000.00p | 244,000.00p | 13 |
17/10/2001 | 254,000.00p | 254,000.00p | 254,000.00p | 254,000.00p | 5 |
16/10/2001 | 254,000.00p | 254,000.00p | 254,000.00p | 254,000.00p | 2 |
15/10/2001 | 254,000.00p | 254,000.00p | 254,000.00p | 254,000.00p | 2 |
12/10/2001 | 254,000.00p | 254,000.00p | 254,000.00p | 254,000.00p | 3 |
11/10/2001 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 12 |
10/10/2001 | 244,000.00p | 244,000.00p | 244,000.00p | 244,000.00p | 1 |
09/10/2001 | 244,000.00p | 244,000.00p | 244,000.00p | 244,000.00p | 2 |
08/10/2001 | 244,000.00p | 244,000.00p | 244,000.00p | 244,000.00p | 6 |
05/10/2001 | 244,000.00p | 244,000.00p | 244,000.00p | 244,000.00p | 1 |
04/10/2001 | 244,000.00p | 244,000.00p | 244,000.00p | 244,000.00p | 3 |
03/10/2001 | 244,000.00p | 244,000.00p | 244,000.00p | 244,000.00p | 6 |
02/10/2001 | 232,000.00p | 232,000.00p | 232,000.00p | 232,000.00p | 10 |
01/10/2001 | 222,000.00p | 222,000.00p | 222,000.00p | 222,000.00p | 15 |
28/09/2001 | 212,000.00p | 212,000.00p | 212,000.00p | 212,000.00p | 5 |
27/09/2001 | 216,000.00p | 216,000.00p | 216,000.00p | 216,000.00p | 1 |
26/09/2001 | 216,000.00p | 216,000.00p | 216,000.00p | 216,000.00p | 6 |
25/09/2001 | 236,000.00p | 236,000.00p | 236,000.00p | 236,000.00p | 4 |
24/09/2001 | 240,000.00p | 240,000.00p | 240,000.00p | 240,000.00p | 3 |
21/09/2001 | 240,000.00p | 240,000.00p | 240,000.00p | 240,000.00p | 5 |
20/09/2001 | 248,000.00p | 248,000.00p | 248,000.00p | 248,000.00p | 2 |
19/09/2001 | 252,000.00p | 252,000.00p | 252,000.00p | 252,000.00p | 1 |
18/09/2001 | 252,000.00p | 252,000.00p | 252,000.00p | 252,000.00p | 2 |
17/09/2001 | 256,000.00p | 256,000.00p | 256,000.00p | 256,000.00p | 3 |
14/09/2001 | 256,000.00p | 256,000.00p | 256,000.00p | 256,000.00p | 2 |
13/09/2001 | 256,000.00p | 256,000.00p | 256,000.00p | 256,000.00p | 5 |
12/09/2001 | 234,000.00p | 234,000.00p | 234,000.00p | 234,000.00p | 7 |
11/09/2001 | 254,000.00p | 254,000.00p | 254,000.00p | 254,000.00p | 8 |
10/09/2001 | 258,000.00p | 258,000.00p | 258,000.00p | 258,000.00p | 13 |
07/09/2001 | 306,000.00p | 306,000.00p | 306,000.00p | 306,000.00p | 10 |
06/09/2001 | 314,000.00p | 314,000.00p | 314,000.00p | 314,000.00p | 4 |
05/09/2001 | 314,000.00p | 314,000.00p | 314,000.00p | 314,000.00p | 4 |
04/09/2001 | 310,000.00p | 310,000.00p | 310,000.00p | 310,000.00p | 15 |
03/09/2001 | 290,000.00p | 290,000.00p | 290,000.00p | 290,000.00p | 21 |
31/08/2001 | 270,000.00p | 270,000.00p | 270,000.00p | 270,000.00p | 16 |
30/08/2001 | 280,000.00p | 280,000.00p | 280,000.00p | 280,000.00p | 18 |
29/08/2001 | 244,000.00p | 244,000.00p | 244,000.00p | 244,000.00p | 3 |
28/08/2001 | 244,000.00p | 244,000.00p | 244,000.00p | 244,000.00p | 4 |
27/08/2001 | 252,000.00p | 252,000.00p | 252,000.00p | 252,000.00p | 0 |
24/08/2001 | 252,000.00p | 252,000.00p | 252,000.00p | 252,000.00p | 52 |
23/08/2001 | 240,000.00p | 240,000.00p | 240,000.00p | 240,000.00p | 28 |
22/08/2001 | 224,000.00p | 224,000.00p | 224,000.00p | 224,000.00p | 5 |
21/08/2001 | 220,000.00p | 220,000.00p | 220,000.00p | 220,000.00p | 7 |
20/08/2001 | 236,000.00p | 236,000.00p | 236,000.00p | 236,000.00p | 6 |
17/08/2001 | 244,000.00p | 244,000.00p | 244,000.00p | 244,000.00p | 1 |
16/08/2001 | 248,000.00p | 248,000.00p | 248,000.00p | 248,000.00p | 1 |
15/08/2001 | 248,000.00p | 248,000.00p | 248,000.00p | 248,000.00p | 1 |
14/08/2001 | 248,000.00p | 248,000.00p | 248,000.00p | 248,000.00p | 0 |
13/08/2001 | 254,000.00p | 254,000.00p | 254,000.00p | 254,000.00p | 2 |
10/08/2001 | 254,000.00p | 254,000.00p | 254,000.00p | 254,000.00p | 1 |
09/08/2001 | 254,000.00p | 254,000.00p | 254,000.00p | 254,000.00p | 17 |
08/08/2001 | 280,000.00p | 280,000.00p | 280,000.00p | 280,000.00p | 2 |
07/08/2001 | 280,000.00p | 280,000.00p | 280,000.00p | 280,000.00p | 1 |
06/08/2001 | 280,000.00p | 280,000.00p | 280,000.00p | 280,000.00p | 2 |
03/08/2001 | 280,000.00p | 280,000.00p | 280,000.00p | 280,000.00p | 19 |
02/08/2001 | 264,000.00p | 264,000.00p | 264,000.00p | 264,000.00p | 7 |
01/08/2001 | 264,000.00p | 264,000.00p | 264,000.00p | 264,000.00p | 1 |
31/07/2001 | 264,000.00p | 264,000.00p | 264,000.00p | 264,000.00p | 17 |
30/07/2001 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 3 |
27/07/2001 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 1 |
26/07/2001 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 2 |
25/07/2001 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 4 |
24/07/2001 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 4 |
23/07/2001 | 280,000.00p | 280,000.00p | 280,000.00p | 280,000.00p | 3 |
20/07/2001 | 310,000.00p | 310,000.00p | 310,000.00p | 310,000.00p | 1 |
19/07/2001 | 310,000.00p | 310,000.00p | 310,000.00p | 310,000.00p | 2 |
18/07/2001 | 310,000.00p | 310,000.00p | 310,000.00p | 310,000.00p | 3 |
17/07/2001 | 310,000.00p | 310,000.00p | 310,000.00p | 310,000.00p | 5 |
16/07/2001 | 310,000.00p | 310,000.00p | 310,000.00p | 310,000.00p | 10 |
13/07/2001 | 310,000.00p | 310,000.00p | 310,000.00p | 310,000.00p | 3 |
12/07/2001 | 300,000.00p | 300,000.00p | 300,000.00p | 300,000.00p | 2 |
11/07/2001 | 315,999.98p | 315,999.98p | 315,999.98p | 315,999.98p | 1 |
10/07/2001 | 315,999.98p | 315,999.98p | 315,999.98p | 315,999.98p | 6 |
09/07/2001 | 320,000.02p | 320,000.02p | 320,000.02p | 320,000.02p | 2 |
06/07/2001 | 320,000.02p | 320,000.02p | 320,000.02p | 320,000.02p | 4 |
05/07/2001 | 320,000.02p | 320,000.02p | 320,000.02p | 320,000.02p | 2 |
04/07/2001 | 320,000.02p | 320,000.02p | 320,000.02p | 320,000.02p | 2 |
03/07/2001 | 320,000.02p | 320,000.02p | 320,000.02p | 320,000.02p | 3 |
02/07/2001 | 320,000.02p | 320,000.02p | 320,000.02p | 320,000.02p | 6 |
29/06/2001 | 320,000.02p | 320,000.02p | 320,000.02p | 320,000.02p | 4 |
28/06/2001 | 320,000.02p | 320,000.02p | 320,000.02p | 320,000.02p | 5 |
27/06/2001 | 320,000.02p | 320,000.02p | 320,000.02p | 320,000.02p | 5 |
26/06/2001 | 320,000.02p | 320,000.02p | 320,000.02p | 320,000.02p | 3 |
25/06/2001 | 332,000.00p | 332,000.00p | 332,000.00p | 332,000.00p | 10 |
22/06/2001 | 320,000.02p | 320,000.02p | 320,000.02p | 320,000.02p | 4 |
21/06/2001 | 320,000.02p | 320,000.02p | 320,000.02p | 320,000.02p | 7 |
20/06/2001 | 330,000.00p | 330,000.00p | 330,000.00p | 330,000.00p | 3 |
19/06/2001 | 340,000.02p | 340,000.02p | 340,000.02p | 340,000.02p | 8 |
18/06/2001 | 330,000.00p | 330,000.00p | 330,000.00p | 330,000.00p | 1 |
15/06/2001 | 330,000.00p | 330,000.00p | 330,000.00p | 330,000.00p | 17 |
14/06/2001 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 4 |
13/06/2001 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 25 |
12/06/2001 | 370,000.00p | 370,000.00p | 370,000.00p | 370,000.00p | 3 |
11/06/2001 | 370,000.00p | 370,000.00p | 370,000.00p | 370,000.00p | 2 |
08/06/2001 | 370,000.00p | 370,000.00p | 370,000.00p | 370,000.00p | 3 |
07/06/2001 | 370,000.00p | 370,000.00p | 370,000.00p | 370,000.00p | 2 |
06/06/2001 | 370,000.00p | 370,000.00p | 370,000.00p | 370,000.00p | 11 |
05/06/2001 | 370,000.00p | 370,000.00p | 370,000.00p | 370,000.00p | 5 |
04/06/2001 | 366,000.00p | 366,000.00p | 366,000.00p | 366,000.00p | 2 |
01/06/2001 | 366,000.00p | 366,000.00p | 366,000.00p | 366,000.00p | 1 |
31/05/2001 | 366,000.00p | 366,000.00p | 366,000.00p | 366,000.00p | 4 |
30/05/2001 | 370,000.00p | 370,000.00p | 370,000.00p | 370,000.00p | 5 |
29/05/2001 | 390,000.00p | 390,000.00p | 390,000.00p | 390,000.00p | 6 |
25/05/2001 | 390,000.00p | 390,000.00p | 390,000.00p | 390,000.00p | 4 |
24/05/2001 | 396,000.00p | 396,000.00p | 396,000.00p | 396,000.00p | 2 |
23/05/2001 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 1 |
22/05/2001 | 390,000.00p | 390,000.00p | 390,000.00p | 390,000.00p | 2 |
21/05/2001 | 390,000.00p | 390,000.00p | 390,000.00p | 390,000.00p | 4 |
18/05/2001 | 406,000.02p | 406,000.02p | 406,000.02p | 406,000.02p | 5 |
17/05/2001 | 406,000.02p | 406,000.02p | 406,000.02p | 406,000.02p | 3 |
16/05/2001 | 390,000.00p | 390,000.00p | 390,000.00p | 390,000.00p | 3 |
15/05/2001 | 390,000.00p | 390,000.00p | 390,000.00p | 390,000.00p | 2 |
14/05/2001 | 390,000.00p | 390,000.00p | 390,000.00p | 390,000.00p | 3 |
11/05/2001 | 390,000.00p | 390,000.00p | 390,000.00p | 390,000.00p | 3 |
10/05/2001 | 390,000.00p | 390,000.00p | 390,000.00p | 390,000.00p | 3 |
09/05/2001 | 390,000.00p | 390,000.00p | 390,000.00p | 390,000.00p | 1 |
08/05/2001 | 390,000.00p | 390,000.00p | 390,000.00p | 390,000.00p | 2 |
04/05/2001 | 390,000.00p | 390,000.00p | 390,000.00p | 390,000.00p | 4 |
03/05/2001 | 390,000.00p | 390,000.00p | 390,000.00p | 390,000.00p | 9 |
02/05/2001 | 396,000.00p | 396,000.00p | 396,000.00p | 396,000.00p | 13 |
01/05/2001 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 11 |
30/04/2001 | 396,000.00p | 396,000.00p | 396,000.00p | 396,000.00p | 3 |
27/04/2001 | 396,000.00p | 396,000.00p | 396,000.00p | 396,000.00p | 3 |
26/04/2001 | 396,000.00p | 396,000.00p | 396,000.00p | 396,000.00p | 1 |
25/04/2001 | 396,000.00p | 396,000.00p | 396,000.00p | 396,000.00p | 3 |
24/04/2001 | 396,000.00p | 396,000.00p | 396,000.00p | 396,000.00p | 2 |
23/04/2001 | 396,000.00p | 396,000.00p | 396,000.00p | 396,000.00p | 6 |
20/04/2001 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 3 |
19/04/2001 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 12 |
*Close Price adjusted for both dividends and splits