Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/11/2004 | 27.38p | 27.38p | 26.88p | 27.38p | 40000 |
05/11/2004 | 26.63p | 26.63p | 26.63p | 26.63p | 5620 |
04/11/2004 | 26.63p | 26.63p | 26.50p | 26.63p | 38000 |
03/11/2004 | 26.12p | 26.12p | 26.12p | 26.12p | 5648 |
02/11/2004 | 25.87p | 25.87p | 23.75p | 25.87p | 83840 |
01/11/2004 | 24.12p | 24.12p | 23.38p | 24.12p | 107008 |
29/10/2004 | 23.38p | 23.88p | 23.13p | 23.38p | 20000 |
28/10/2004 | 23.88p | 23.88p | 23.75p | 23.88p | 1600 |
27/10/2004 | 23.88p | 24.12p | 23.88p | 23.88p | 9600 |
26/10/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 0 |
25/10/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 0 |
22/10/2004 | 24.00p | 24.00p | 23.88p | 24.00p | 5376 |
21/10/2004 | 23.88p | 24.00p | 23.63p | 23.88p | 0 |
20/10/2004 | 23.75p | 23.88p | 23.75p | 23.75p | 0 |
19/10/2004 | 23.75p | 23.88p | 23.75p | 23.75p | 0 |
18/10/2004 | 23.75p | 23.88p | 23.75p | 23.75p | 4000 |
15/10/2004 | 23.75p | 23.88p | 23.75p | 23.75p | 0 |
14/10/2004 | 23.75p | 23.88p | 23.63p | 23.75p | 0 |
13/10/2004 | 23.75p | 23.88p | 23.63p | 23.75p | 0 |
12/10/2004 | 23.75p | 23.88p | 23.63p | 23.75p | 0 |
11/10/2004 | 23.75p | 23.88p | 23.63p | 23.75p | 0 |
08/10/2004 | 23.75p | 23.88p | 23.63p | 23.75p | 0 |
07/10/2004 | 23.75p | 23.88p | 23.63p | 23.75p | 0 |
06/10/2004 | 23.75p | 23.88p | 23.63p | 23.75p | 0 |
05/10/2004 | 23.75p | 24.12p | 23.75p | 23.75p | 12000 |
04/10/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 0 |
01/10/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 12000 |
30/09/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 36000 |
29/09/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 412 |
28/09/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 0 |
27/09/2004 | 24.00p | 24.00p | 23.63p | 24.00p | 0 |
24/09/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 0 |
23/09/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 0 |
22/09/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 0 |
21/09/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 0 |
20/09/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 480 |
17/09/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 0 |
16/09/2004 | 24.00p | 24.00p | 23.75p | 24.00p | 0 |
15/09/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 0 |
14/09/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 0 |
13/09/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 0 |
10/09/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 0 |
09/09/2004 | 24.00p | 24.12p | 23.88p | 24.00p | 0 |
08/09/2004 | 24.00p | 24.00p | 23.75p | 24.00p | 10000 |
07/09/2004 | 23.88p | 23.88p | 23.63p | 23.88p | 19680 |
06/09/2004 | 23.75p | 23.88p | 23.75p | 23.75p | 0 |
03/09/2004 | 23.75p | 23.88p | 23.63p | 23.75p | 0 |
02/09/2004 | 23.63p | 24.00p | 23.63p | 23.63p | 4000 |
01/09/2004 | 23.75p | 24.00p | 23.63p | 23.75p | 0 |
31/08/2004 | 23.75p | 24.00p | 23.63p | 23.75p | 0 |
27/08/2004 | 23.75p | 24.00p | 23.63p | 23.75p | 0 |
26/08/2004 | 23.63p | 23.88p | 23.38p | 23.63p | 10000 |
25/08/2004 | 23.63p | 23.88p | 23.38p | 23.63p | 0 |
24/08/2004 | 23.63p | 23.88p | 23.38p | 23.63p | 0 |
23/08/2004 | 23.63p | 23.88p | 23.38p | 23.63p | 0 |
20/08/2004 | 23.63p | 23.88p | 23.13p | 23.63p | 2924 |
19/08/2004 | 23.50p | 23.88p | 23.13p | 23.50p | 0 |
18/08/2004 | 23.50p | 23.88p | 23.13p | 23.50p | 0 |
17/08/2004 | 23.50p | 23.75p | 23.13p | 23.50p | 0 |
16/08/2004 | 23.50p | 24.00p | 23.50p | 23.50p | 7680 |
13/08/2004 | 23.75p | 24.00p | 23.63p | 23.75p | 0 |
12/08/2004 | 23.75p | 23.88p | 23.13p | 23.75p | 4000 |
11/08/2004 | 23.50p | 23.88p | 23.13p | 23.50p | 0 |
10/08/2004 | 23.50p | 24.00p | 23.50p | 23.50p | 11952 |
09/08/2004 | 23.75p | 24.00p | 23.75p | 23.75p | 6000 |
06/08/2004 | 23.75p | 24.12p | 23.75p | 23.75p | 0 |
05/08/2004 | 23.75p | 24.00p | 23.75p | 23.75p | 0 |
04/08/2004 | 23.75p | 24.12p | 23.75p | 23.75p | 20000 |
03/08/2004 | 24.12p | 24.38p | 23.88p | 24.12p | 0 |
02/08/2004 | 24.12p | 24.38p | 23.88p | 24.12p | 22000 |
30/07/2004 | 23.88p | 24.12p | 23.63p | 23.88p | 20000 |
29/07/2004 | 23.75p | 23.88p | 23.63p | 23.75p | 0 |
28/07/2004 | 23.75p | 23.75p | 23.63p | 23.75p | 0 |
27/07/2004 | 23.75p | 23.88p | 23.63p | 23.75p | 0 |
26/07/2004 | 23.75p | 23.88p | 23.63p | 23.75p | 0 |
23/07/2004 | 23.75p | 23.88p | 23.63p | 23.75p | 0 |
22/07/2004 | 23.75p | 23.88p | 23.63p | 23.75p | 0 |
21/07/2004 | 23.75p | 23.88p | 23.75p | 23.75p | 10000 |
20/07/2004 | 23.88p | 23.88p | 23.88p | 23.88p | 0 |
19/07/2004 | 23.88p | 0.00p | 0.00p | 23.88p | 0 |
*Close Price adjusted for both dividends and splits