Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
10/12/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 2566 |
07/12/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 149 |
06/12/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 62 |
05/12/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 2718 |
04/12/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 3125 |
03/12/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 8605 |
30/11/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 938 |
29/11/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 6250 |
28/11/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 6229 |
27/11/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 4391 |
26/11/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 1592 |
23/11/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 3023 |
22/11/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 251 |
21/11/2007 | 90.00p | 92.00p | 90.00p | 90.00p | 0 |
20/11/2007 | 88.00p | 90.00p | 88.00p | 90.00p | 11998 |
19/11/2007 | 90.00p | 90.00p | 86.00p | 88.00p | 38171 |
16/11/2007 | 94.00p | 94.00p | 90.00p | 90.00p | 661 |
15/11/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
14/11/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 297 |
13/11/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 3125 |
12/11/2007 | 96.00p | 96.00p | 94.00p | 94.00p | 2268 |
09/11/2007 | 94.00p | 94.00p | 92.00p | 94.00p | 13728 |
08/11/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 139 |
07/11/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 645 |
06/11/2007 | 94.00p | 94.00p | 92.00p | 94.00p | 5039 |
05/11/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 526 |
02/11/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 6559 |
01/11/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
31/10/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
30/10/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 406 |
29/10/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 4703 |
26/10/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 1387 |
25/10/2007 | 96.00p | 96.00p | 94.00p | 94.00p | 807 |
24/10/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 290 |
23/10/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 580 |
22/10/2007 | 94.00p | 96.40p | 88.00p | 94.00p | 13145 |
19/10/2007 | 98.00p | 104.00p | 90.00p | 94.00p | 108312 |
18/10/2007 | 98.00p | 98.00p | 98.00p | 98.00p | 3125 |
17/10/2007 | 98.00p | 98.00p | 98.00p | 98.00p | 445 |
16/10/2007 | 98.00p | 98.00p | 98.00p | 98.00p | 502 |
15/10/2007 | 98.00p | 98.00p | 98.00p | 98.00p | 2353 |
12/10/2007 | 100.00p | 100.00p | 98.00p | 98.00p | 6512 |
11/10/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
10/10/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 148 |
09/10/2007 | 102.00p | 102.00p | 100.00p | 100.00p | 6585 |
08/10/2007 | 102.00p | 102.00p | 102.00p | 102.00p | 1593 |
05/10/2007 | 102.00p | 102.00p | 102.00p | 102.00p | 6299 |
04/10/2007 | 102.00p | 102.00p | 102.00p | 102.00p | 7637 |
03/10/2007 | 102.00p | 97.20p | 97.20p | 102.00p | 62 |
02/10/2007 | 102.00p | 102.00p | 102.00p | 102.00p | 932 |
01/10/2007 | 102.00p | 102.00p | 102.00p | 102.00p | 4336 |
28/09/2007 | 102.00p | 102.00p | 102.00p | 102.00p | 3081 |
27/09/2007 | 102.00p | 102.00p | 102.00p | 102.00p | 5691 |
26/09/2007 | 102.00p | 102.00p | 102.00p | 102.00p | 938 |
25/09/2007 | 104.00p | 104.00p | 102.00p | 102.00p | 13855 |
24/09/2007 | 90.00p | 102.00p | 90.00p | 102.00p | 28125 |
21/09/2007 | 88.00p | 90.00p | 88.00p | 90.00p | 12625 |
20/09/2007 | 86.00p | 88.00p | 86.00p | 88.00p | 4856 |
19/09/2007 | 88.00p | 88.00p | 80.96p | 88.00p | 17754 |
18/09/2007 | 88.00p | 88.00p | 88.00p | 88.00p | 2750 |
17/09/2007 | 88.00p | 88.00p | 88.00p | 88.00p | 2279 |
14/09/2007 | 88.00p | 88.00p | 88.00p | 88.00p | 1378 |
13/09/2007 | 88.00p | 88.00p | 88.00p | 88.00p | 8188 |
12/09/2007 | 88.00p | 88.00p | 88.00p | 88.00p | 1500 |
11/09/2007 | 88.00p | 88.00p | 88.00p | 88.00p | 1438 |
10/09/2007 | 90.00p | 90.00p | 88.00p | 88.00p | 10446 |
07/09/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 188 |
06/09/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 2969 |
05/09/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 1669 |
04/09/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 1406 |
03/09/2007 | 88.00p | 90.00p | 88.00p | 90.00p | 8078 |
31/08/2007 | 88.00p | 88.00p | 86.00p | 88.00p | 7312 |
30/08/2007 | 84.00p | 86.00p | 84.00p | 86.00p | 9352 |
29/08/2007 | 84.00p | 84.00p | 84.00p | 84.00p | 1218 |
28/08/2007 | 84.00p | 84.00p | 84.00p | 84.00p | 1125 |
24/08/2007 | 84.00p | 84.00p | 84.00p | 84.00p | 1938 |
23/08/2007 | 80.00p | 84.00p | 80.00p | 84.00p | 15815 |
22/08/2007 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
21/08/2007 | 80.00p | 80.00p | 80.00p | 80.00p | 250 |
20/08/2007 | 84.00p | 84.00p | 80.00p | 80.00p | 7938 |
17/08/2007 | 84.00p | 86.00p | 82.00p | 84.00p | 357 |
16/08/2007 | 86.00p | 86.00p | 84.00p | 84.00p | 19250 |
15/08/2007 | 86.00p | 86.00p | 86.00p | 86.00p | 99 |
14/08/2007 | 86.00p | 86.00p | 86.00p | 86.00p | 2350 |
13/08/2007 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
10/08/2007 | 86.00p | 86.00p | 82.00p | 86.00p | 12062 |
09/08/2007 | 88.00p | 88.00p | 88.00p | 88.00p | 1625 |
08/08/2007 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
07/08/2007 | 88.00p | 88.00p | 88.00p | 88.00p | 609 |
06/08/2007 | 88.00p | 88.00p | 88.00p | 88.00p | 1012 |
03/08/2007 | 88.00p | 88.00p | 88.00p | 88.00p | 1266 |
02/08/2007 | 88.00p | 88.00p | 88.00p | 88.00p | 33 |
01/08/2007 | 86.00p | 88.00p | 86.00p | 88.00p | 6428 |
31/07/2007 | 88.00p | 88.00p | 88.00p | 88.00p | 1375 |
30/07/2007 | 88.00p | 88.00p | 88.00p | 88.00p | 1784 |
27/07/2007 | 92.00p | 92.00p | 88.00p | 88.00p | 1012 |
26/07/2007 | 92.00p | 92.00p | 92.00p | 92.00p | 1876 |
25/07/2007 | 92.00p | 92.00p | 92.00p | 92.00p | 731 |
24/07/2007 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
23/07/2007 | 92.00p | 92.00p | 92.00p | 92.00p | 1123 |
20/07/2007 | 92.00p | 92.00p | 92.00p | 92.00p | 7188 |
19/07/2007 | 92.00p | 92.00p | 92.00p | 92.00p | 732 |
18/07/2007 | 92.00p | 92.00p | 92.00p | 92.00p | 278 |
17/07/2007 | 92.00p | 92.00p | 92.00p | 92.00p | 55 |
16/07/2007 | 90.00p | 92.00p | 90.00p | 92.00p | 10028 |
13/07/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 647 |
12/07/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 375 |
11/07/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 13688 |
10/07/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 2962 |
09/07/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 1850 |
06/07/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 3386 |
05/07/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 2231 |
04/07/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 491 |
03/07/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 637 |
02/07/2007 | 90.00p | 90.00p | 84.00p | 90.00p | 31 |
29/06/2007 | 92.00p | 92.00p | 84.00p | 90.00p | 14281 |
28/06/2007 | 94.00p | 94.00p | 92.00p | 92.00p | 3125 |
27/06/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 2227 |
26/06/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 27 |
25/06/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 1819 |
22/06/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 2966 |
21/06/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 2575 |
20/06/2007 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
19/06/2007 | 96.00p | 96.00p | 94.00p | 94.00p | 3412 |
18/06/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 462 |
15/06/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 1967 |
14/06/2007 | 94.00p | 96.00p | 94.00p | 96.00p | 2142 |
13/06/2007 | 98.00p | 98.00p | 94.00p | 94.00p | 24102 |
12/06/2007 | 98.00p | 98.00p | 98.00p | 98.00p | 2097 |
11/06/2007 | 98.00p | 98.00p | 92.00p | 98.00p | 36896 |
08/06/2007 | 98.00p | 98.00p | 98.00p | 98.00p | 4727 |
07/06/2007 | 98.00p | 98.00p | 98.00p | 98.00p | 9484 |
06/06/2007 | 98.00p | 98.00p | 98.00p | 98.00p | 1875 |
05/06/2007 | 96.00p | 98.00p | 96.00p | 98.00p | 11657 |
04/06/2007 | 96.00p | 98.00p | 92.00p | 96.00p | 8173 |
01/06/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 3639 |
31/05/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 162 |
30/05/2007 | 98.00p | 98.00p | 94.00p | 96.00p | 20197 |
29/05/2007 | 98.00p | 98.00p | 98.00p | 98.00p | 4199 |
25/05/2007 | 98.00p | 98.00p | 96.00p | 98.00p | 25371 |
24/05/2007 | 104.00p | 104.00p | 98.00p | 98.00p | 14469 |
23/05/2007 | 106.00p | 106.00p | 104.00p | 104.00p | 6490 |
22/05/2007 | 104.00p | 106.00p | 104.00p | 106.00p | 20457 |
21/05/2007 | 98.00p | 104.00p | 98.00p | 104.00p | 8024 |
18/05/2007 | 96.00p | 98.00p | 96.00p | 98.00p | 35021 |
17/05/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 504 |
16/05/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
15/05/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 4630 |
14/05/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 344 |
11/05/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 1276 |
10/05/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 1075 |
09/05/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 1225 |
08/05/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 1475 |
04/05/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 579 |
03/05/2007 | 96.00p | 96.00p | 92.00p | 96.00p | 4980 |
02/05/2007 | 96.00p | 96.00p | 96.00p | 96.00p | 1804 |
01/05/2007 | 84.00p | 96.00p | 84.00p | 96.00p | 25438 |
30/04/2007 | 86.00p | 86.00p | 84.00p | 84.00p | 17274 |
27/04/2007 | 86.00p | 86.00p | 86.00p | 86.00p | 469 |
26/04/2007 | 88.00p | 88.00p | 86.00p | 86.00p | 12759 |
25/04/2007 | 92.00p | 92.00p | 88.00p | 88.00p | 1789 |
24/04/2007 | 92.00p | 96.00p | 92.00p | 92.00p | 669 |
23/04/2007 | 92.00p | 92.00p | 92.00p | 92.00p | 1988 |
20/04/2007 | 96.00p | 96.00p | 92.00p | 92.00p | 12607 |
19/04/2007 | 100.00p | 100.00p | 96.00p | 96.00p | 27862 |
18/04/2007 | 90.00p | 100.00p | 90.00p | 100.00p | 51384 |
17/04/2007 | 76.00p | 90.00p | 76.00p | 90.00p | 109726 |
16/04/2007 | 76.00p | 76.00p | 76.00p | 76.00p | 47212 |
13/04/2007 | 76.00p | 76.00p | 76.00p | 76.00p | 1691 |
12/04/2007 | 74.00p | 76.00p | 74.00p | 76.00p | 13627 |
11/04/2007 | 76.00p | 76.00p | 74.00p | 74.00p | 47426 |
10/04/2007 | 80.00p | 80.00p | 74.00p | 76.00p | 16124 |
05/04/2007 | 80.00p | 80.00p | 80.00p | 80.00p | 20960 |
04/04/2007 | 82.00p | 82.00p | 80.00p | 80.00p | 94148 |
03/04/2007 | 84.00p | 84.00p | 82.00p | 82.00p | 10145 |
02/04/2007 | 84.00p | 84.00p | 84.00p | 84.00p | 5759 |
30/03/2007 | 84.00p | 84.00p | 78.00p | 84.00p | 30843 |
29/03/2007 | 84.00p | 84.00p | 84.00p | 84.00p | 9864 |
28/03/2007 | 84.00p | 84.00p | 84.00p | 84.00p | 11862 |
27/03/2007 | 90.00p | 90.00p | 84.00p | 84.00p | 21107 |
26/03/2007 | 90.00p | 90.00p | 90.00p | 90.00p | 7112 |
23/03/2007 | 92.00p | 92.00p | 84.00p | 90.00p | 30392 |
22/03/2007 | 94.00p | 94.00p | 86.00p | 92.00p | 68290 |
21/03/2007 | 112.00p | 112.00p | 94.00p | 94.00p | 41540 |
20/03/2007 | 112.00p | 112.00p | 112.00p | 112.00p | 1377 |
19/03/2007 | 112.00p | 112.00p | 112.00p | 112.00p | 4488 |
16/03/2007 | 112.00p | 112.00p | 112.00p | 112.00p | 332 |
15/03/2007 | 110.00p | 112.00p | 110.00p | 112.00p | 17415 |
14/03/2007 | 110.00p | 110.00p | 110.00p | 110.00p | 2648 |
13/03/2007 | 110.00p | 112.00p | 108.00p | 110.00p | 2704 |
12/03/2007 | 108.00p | 110.00p | 108.00p | 110.00p | 20599 |
09/03/2007 | 108.00p | 108.00p | 108.00p | 108.00p | 156 |
08/03/2007 | 108.00p | 108.00p | 108.00p | 108.00p | 1604 |
07/03/2007 | 108.00p | 108.00p | 108.00p | 108.00p | 740 |
06/03/2007 | 104.00p | 108.00p | 104.00p | 108.00p | 15207 |
05/03/2007 | 108.00p | 108.00p | 104.00p | 104.00p | 10825 |
02/03/2007 | 108.00p | 108.00p | 108.00p | 108.00p | 7171 |
01/03/2007 | 100.00p | 108.00p | 100.00p | 108.00p | 19999 |
28/02/2007 | 106.00p | 104.00p | 96.00p | 100.00p | 16482 |
*Close Price adjusted for both dividends and splits