Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2008 | 78.00p | 78.00p | 74.00p | 74.00p | 625 |
25/09/2008 | 78.00p | 78.00p | 78.00p | 78.00p | 81 |
24/09/2008 | 78.00p | 78.08p | 78.00p | 78.00p | 3125 |
23/09/2008 | 78.00p | 78.08p | 78.00p | 78.00p | 48 |
22/09/2008 | 78.00p | 78.00p | 78.00p | 78.00p | 23 |
19/09/2008 | 78.00p | 78.08p | 78.00p | 78.00p | 0 |
18/09/2008 | 78.00p | 78.08p | 78.00p | 78.00p | 884 |
17/09/2008 | 78.00p | 78.08p | 78.00p | 78.00p | 1250 |
16/09/2008 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
15/09/2008 | 78.00p | 78.00p | 78.00p | 78.00p | 3312 |
12/09/2008 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
11/09/2008 | 78.00p | 78.08p | 78.00p | 78.00p | 499 |
10/09/2008 | 78.00p | 78.00p | 78.00p | 78.00p | 211 |
09/09/2008 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
08/09/2008 | 78.00p | 78.00p | 78.00p | 78.00p | 125 |
05/09/2008 | 78.00p | 78.08p | 78.00p | 78.00p | 2625 |
04/09/2008 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
03/09/2008 | 72.00p | 78.00p | 72.00p | 78.00p | 6332 |
02/09/2008 | 72.00p | 72.00p | 72.00p | 72.00p | 7500 |
01/09/2008 | 72.00p | 72.00p | 72.00p | 72.00p | 452 |
29/08/2008 | 72.00p | 72.00p | 72.00p | 72.00p | 365 |
28/08/2008 | 72.00p | 72.00p | 72.00p | 72.00p | 117 |
27/08/2008 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
26/08/2008 | 72.00p | 72.00p | 72.00p | 72.00p | 4375 |
22/08/2008 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
21/08/2008 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
20/08/2008 | 70.00p | 72.00p | 70.00p | 72.00p | 31250 |
19/08/2008 | 68.00p | 70.00p | 68.00p | 70.00p | 40625 |
18/08/2008 | 80.00p | 80.00p | 68.00p | 68.00p | 14875 |
15/08/2008 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
14/08/2008 | 80.00p | 80.00p | 80.00p | 80.00p | 7487 |
13/08/2008 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
12/08/2008 | 80.00p | 80.00p | 80.00p | 80.00p | 625 |
11/08/2008 | 80.00p | 80.00p | 80.00p | 80.00p | 312 |
08/08/2008 | 78.00p | 80.00p | 78.00p | 80.00p | 3779 |
07/08/2008 | 78.00p | 78.00p | 76.00p | 78.00p | 9312 |
06/08/2008 | 78.00p | 78.00p | 78.00p | 78.00p | 430 |
05/08/2008 | 78.00p | 78.00p | 78.00p | 78.00p | 312 |
04/08/2008 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
01/08/2008 | 76.00p | 78.00p | 76.00p | 78.00p | 1250 |
31/07/2008 | 72.00p | 78.08p | 72.00p | 76.00p | 17188 |
30/07/2008 | 72.00p | 74.00p | 72.00p | 72.00p | 89351 |
29/07/2008 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
28/07/2008 | 72.00p | 72.00p | 72.00p | 72.00p | 1250 |
25/07/2008 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
24/07/2008 | 70.00p | 72.00p | 70.00p | 72.00p | 4638 |
23/07/2008 | 70.00p | 70.00p | 70.00p | 70.00p | 10250 |
22/07/2008 | 70.00p | 70.00p | 70.00p | 70.00p | 6469 |
21/07/2008 | 74.00p | 74.00p | 72.00p | 72.00p | 9746 |
18/07/2008 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
17/07/2008 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
16/07/2008 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
15/07/2008 | 74.00p | 74.00p | 74.00p | 74.00p | 3125 |
14/07/2008 | 74.00p | 74.00p | 74.00p | 74.00p | 1938 |
11/07/2008 | 72.00p | 74.00p | 72.00p | 74.00p | 0 |
10/07/2008 | 74.00p | 80.00p | 74.00p | 74.00p | 1776 |
09/07/2008 | 74.00p | 80.00p | 74.00p | 74.00p | 500 |
08/07/2008 | 74.00p | 80.00p | 74.00p | 74.00p | 171 |
07/07/2008 | 74.00p | 80.00p | 74.00p | 74.00p | 726 |
04/07/2008 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
03/07/2008 | 74.00p | 74.00p | 74.00p | 74.00p | 978 |
02/07/2008 | 74.00p | 80.00p | 72.00p | 74.00p | 19590 |
01/07/2008 | 74.00p | 74.00p | 74.00p | 74.00p | 568 |
30/06/2008 | 74.00p | 74.00p | 74.00p | 74.00p | 1250 |
27/06/2008 | 78.00p | 78.00p | 74.00p | 74.00p | 3490 |
26/06/2008 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
25/06/2008 | 78.00p | 78.00p | 78.00p | 78.00p | 162 |
24/06/2008 | 78.00p | 84.00p | 78.00p | 78.00p | 117 |
23/06/2008 | 78.00p | 82.00p | 78.00p | 78.00p | 625 |
20/06/2008 | 78.00p | 78.00p | 78.00p | 78.00p | 944 |
19/06/2008 | 90.00p | 90.00p | 72.00p | 78.00p | 6201 |
18/06/2008 | 96.00p | 96.00p | 90.00p | 90.00p | 5184 |
17/06/2008 | 96.00p | 96.00p | 96.00p | 96.00p | 1515 |
16/06/2008 | 96.00p | 96.00p | 96.00p | 96.00p | 31 |
13/06/2008 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
12/06/2008 | 96.00p | 96.00p | 88.00p | 96.00p | 81 |
11/06/2008 | 100.00p | 100.00p | 96.00p | 96.00p | 1530 |
10/06/2008 | 100.00p | 100.00p | 92.00p | 100.00p | 1438 |
09/06/2008 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
06/06/2008 | 100.00p | 100.00p | 100.00p | 100.00p | 9135 |
05/06/2008 | 100.00p | 100.00p | 100.00p | 100.00p | 3125 |
04/06/2008 | 100.00p | 100.00p | 92.00p | 100.00p | 0 |
03/06/2008 | 100.00p | 100.00p | 100.00p | 100.00p | 7600 |
02/06/2008 | 100.00p | 100.00p | 92.00p | 100.00p | 391 |
30/05/2008 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
29/05/2008 | 100.00p | 100.00p | 100.00p | 100.00p | 7500 |
28/05/2008 | 100.00p | 100.00p | 100.00p | 100.00p | 2531 |
27/05/2008 | 100.00p | 100.00p | 92.00p | 100.00p | 755 |
23/05/2008 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
22/05/2008 | 102.00p | 102.00p | 100.00p | 100.00p | 1875 |
21/05/2008 | 102.00p | 102.00p | 102.00p | 102.00p | 1875 |
20/05/2008 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
19/05/2008 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
16/05/2008 | 102.00p | 102.00p | 102.00p | 102.00p | 1656 |
15/05/2008 | 104.00p | 104.00p | 102.00p | 102.00p | 5167 |
14/05/2008 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
13/05/2008 | 102.00p | 104.00p | 102.00p | 104.00p | 22263 |
12/05/2008 | 104.00p | 104.00p | 104.00p | 104.00p | 520 |
09/05/2008 | 106.00p | 106.00p | 104.00p | 104.00p | 3658 |
08/05/2008 | 106.00p | 106.00p | 106.00p | 106.00p | 15953 |
07/05/2008 | 106.00p | 106.00p | 106.00p | 106.00p | 285 |
06/05/2008 | 106.00p | 106.00p | 106.00p | 106.00p | 4079 |
02/05/2008 | 106.00p | 106.00p | 106.00p | 106.00p | 3521 |
01/05/2008 | 108.00p | 108.00p | 100.00p | 106.00p | 3125 |
30/04/2008 | 108.00p | 108.00p | 100.00p | 108.00p | 7436 |
29/04/2008 | 108.00p | 108.00p | 108.00p | 108.00p | 6883 |
28/04/2008 | 108.00p | 108.00p | 108.00p | 108.00p | 1577 |
25/04/2008 | 108.00p | 108.00p | 108.00p | 108.00p | 155 |
24/04/2008 | 108.00p | 116.00p | 108.00p | 108.00p | 0 |
23/04/2008 | 108.00p | 116.00p | 108.00p | 108.00p | 0 |
22/04/2008 | 108.00p | 116.00p | 108.00p | 108.00p | 4500 |
21/04/2008 | 108.00p | 108.00p | 108.00p | 108.00p | 7766 |
18/04/2008 | 108.00p | 116.00p | 108.00p | 108.00p | 5899 |
17/04/2008 | 108.00p | 114.00p | 108.00p | 108.00p | 787 |
16/04/2008 | 110.00p | 120.00p | 106.00p | 108.00p | 0 |
15/04/2008 | 112.00p | 112.00p | 110.00p | 110.00p | 5906 |
14/04/2008 | 112.00p | 112.00p | 112.00p | 112.00p | 1377 |
11/04/2008 | 112.00p | 112.00p | 104.00p | 112.00p | 154 |
10/04/2008 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
09/04/2008 | 108.00p | 112.00p | 104.00p | 112.00p | 1188 |
08/04/2008 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
07/04/2008 | 110.00p | 114.00p | 110.00p | 112.00p | 97 |
04/04/2008 | 116.00p | 124.00p | 110.00p | 110.00p | 3281 |
03/04/2008 | 116.00p | 124.00p | 116.00p | 116.00p | 12969 |
02/04/2008 | 116.00p | 116.00p | 116.00p | 116.00p | 1688 |
01/04/2008 | 118.00p | 118.00p | 116.00p | 116.00p | 20117 |
31/03/2008 | 120.00p | 120.00p | 118.00p | 118.00p | 18319 |
28/03/2008 | 118.00p | 120.00p | 118.00p | 120.00p | 19648 |
27/03/2008 | 112.00p | 120.00p | 104.00p | 118.00p | 111515 |
26/03/2008 | 84.00p | 112.00p | 84.00p | 112.00p | 46341 |
25/03/2008 | 80.00p | 84.00p | 80.00p | 84.00p | 22094 |
20/03/2008 | 80.00p | 80.00p | 80.00p | 80.00p | 15223 |
19/03/2008 | 82.00p | 82.00p | 82.00p | 82.00p | 3125 |
18/03/2008 | 82.00p | 82.00p | 76.00p | 82.00p | 7945 |
17/03/2008 | 86.00p | 92.00p | 82.00p | 82.00p | 7506 |
14/03/2008 | 88.00p | 92.00p | 88.00p | 88.00p | 17206 |
13/03/2008 | 88.00p | 88.00p | 88.00p | 88.00p | 2288 |
12/03/2008 | 90.00p | 96.00p | 88.00p | 88.00p | 3083 |
11/03/2008 | 92.00p | 92.00p | 90.00p | 90.00p | 11250 |
10/03/2008 | 92.00p | 92.00p | 92.00p | 92.00p | 694 |
07/03/2008 | 92.00p | 92.00p | 88.00p | 92.00p | 250 |
06/03/2008 | 84.00p | 92.00p | 84.00p | 92.00p | 6875 |
05/03/2008 | 74.00p | 84.00p | 74.00p | 84.00p | 41312 |
04/03/2008 | 84.00p | 84.00p | 76.00p | 82.00p | 20453 |
03/03/2008 | 84.00p | 92.00p | 84.00p | 84.00p | 1947 |
29/02/2008 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
28/02/2008 | 84.00p | 84.00p | 84.00p | 84.00p | 303 |
27/02/2008 | 84.00p | 92.00p | 84.00p | 84.00p | 12722 |
26/02/2008 | 80.00p | 84.00p | 80.00p | 84.00p | 9775 |
25/02/2008 | 80.00p | 88.00p | 80.00p | 80.00p | 419 |
22/02/2008 | 78.00p | 80.00p | 78.00p | 80.00p | 3125 |
21/02/2008 | 76.00p | 78.00p | 76.00p | 78.00p | 4000 |
20/02/2008 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
19/02/2008 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
18/02/2008 | 76.00p | 76.00p | 76.00p | 76.00p | 1948 |
15/02/2008 | 78.00p | 78.00p | 76.00p | 76.00p | 6419 |
14/02/2008 | 78.00p | 78.00p | 72.00p | 78.00p | 1373 |
13/02/2008 | 76.00p | 78.00p | 74.00p | 78.00p | 1362 |
12/02/2008 | 78.00p | 78.00p | 76.00p | 76.00p | 8646 |
11/02/2008 | 80.00p | 80.00p | 78.00p | 78.00p | 25756 |
08/02/2008 | 82.00p | 82.00p | 82.00p | 82.00p | 1116 |
07/02/2008 | 82.00p | 82.00p | 82.00p | 82.00p | 3765 |
06/02/2008 | 86.00p | 86.00p | 80.00p | 82.00p | 6667 |
05/02/2008 | 86.00p | 86.00p | 86.00p | 86.00p | 5625 |
04/02/2008 | 86.00p | 86.00p | 86.00p | 86.00p | 521 |
01/02/2008 | 90.00p | 90.00p | 86.00p | 86.00p | 1250 |
31/01/2008 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
30/01/2008 | 90.00p | 90.00p | 90.00p | 90.00p | 62 |
29/01/2008 | 90.00p | 90.00p | 90.00p | 90.00p | 62 |
28/01/2008 | 90.00p | 90.00p | 88.00p | 90.00p | 0 |
25/01/2008 | 90.00p | 90.00p | 88.00p | 90.00p | 631 |
24/01/2008 | 88.00p | 90.00p | 88.00p | 90.00p | 696 |
23/01/2008 | 90.00p | 90.00p | 90.00p | 90.00p | 7062 |
22/01/2008 | 92.00p | 96.00p | 90.00p | 90.00p | 23031 |
21/01/2008 | 94.00p | 94.00p | 92.00p | 92.00p | 18618 |
18/01/2008 | 94.00p | 96.00p | 94.00p | 94.00p | 4769 |
17/01/2008 | 94.00p | 94.00p | 94.00p | 94.00p | 25 |
16/01/2008 | 94.00p | 96.00p | 94.00p | 94.00p | 1593 |
15/01/2008 | 92.00p | 94.00p | 92.00p | 94.00p | 1024 |
14/01/2008 | 94.00p | 96.00p | 92.00p | 92.00p | 34587 |
11/01/2008 | 94.00p | 96.00p | 94.00p | 94.00p | 125 |
10/01/2008 | 94.00p | 96.00p | 94.00p | 94.00p | 562 |
09/01/2008 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
08/01/2008 | 94.00p | 94.00p | 94.00p | 94.00p | 7965 |
07/01/2008 | 94.00p | 94.00p | 94.00p | 94.00p | 1688 |
04/01/2008 | 94.00p | 94.00p | 94.00p | 94.00p | 9375 |
03/01/2008 | 94.00p | 94.00p | 94.00p | 94.00p | 131 |
02/01/2008 | 92.00p | 94.00p | 92.00p | 94.00p | 9375 |
31/12/2007 | 94.00p | 94.00p | 92.00p | 92.00p | 1472 |
28/12/2007 | 94.00p | 96.00p | 90.00p | 94.00p | 0 |
27/12/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 750 |
24/12/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
21/12/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 3125 |
20/12/2007 | 98.00p | 98.00p | 96.00p | 96.00p | 1905 |
19/12/2007 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
18/12/2007 | 98.00p | 98.00p | 92.00p | 98.00p | 366 |
17/12/2007 | 96.00p | 98.00p | 96.00p | 98.00p | 0 |
14/12/2007 | 84.00p | 96.00p | 84.00p | 96.00p | 34954 |
13/12/2007 | 88.00p | 92.00p | 88.00p | 88.00p | 2500 |
12/12/2007 | 90.00p | 90.00p | 88.00p | 88.00p | 3594 |
*Close Price adjusted for both dividends and splits