Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/02/2007 | 112.00p | 120.00p | 112.00p | 112.00p | 1770 |
26/02/2007 | 112.00p | 112.00p | 112.00p | 112.00p | 5200 |
23/02/2007 | 114.00p | 114.00p | 112.00p | 112.00p | 10786 |
22/02/2007 | 120.00p | 120.00p | 112.00p | 114.00p | 22870 |
21/02/2007 | 120.00p | 120.00p | 120.00p | 120.00p | 1745 |
20/02/2007 | 120.00p | 120.00p | 120.00p | 120.00p | 4500 |
19/02/2007 | 120.00p | 120.00p | 120.00p | 120.00p | 2062 |
16/02/2007 | 120.00p | 120.00p | 120.00p | 120.00p | 6628 |
15/02/2007 | 114.00p | 120.00p | 114.00p | 120.00p | 20243 |
14/02/2007 | 108.00p | 114.00p | 108.00p | 114.00p | 8236 |
13/02/2007 | 104.00p | 108.00p | 104.00p | 108.00p | 41468 |
12/02/2007 | 102.00p | 104.00p | 102.00p | 104.00p | 2944 |
09/02/2007 | 102.00p | 102.00p | 102.00p | 102.00p | 4014 |
08/02/2007 | 102.00p | 102.00p | 102.00p | 102.00p | 17581 |
07/02/2007 | 102.00p | 102.00p | 102.00p | 102.00p | 328 |
06/02/2007 | 106.00p | 106.00p | 102.00p | 102.00p | 4489 |
05/02/2007 | 106.00p | 106.00p | 106.00p | 106.00p | 156 |
02/02/2007 | 106.00p | 106.00p | 106.00p | 106.00p | 1464 |
01/02/2007 | 106.00p | 106.00p | 106.00p | 106.00p | 1658 |
31/01/2007 | 106.00p | 106.00p | 106.00p | 106.00p | 2219 |
30/01/2007 | 106.00p | 106.00p | 106.00p | 106.00p | 312 |
29/01/2007 | 100.00p | 106.00p | 100.00p | 106.00p | 7554 |
26/01/2007 | 104.00p | 104.00p | 100.00p | 100.00p | 10429 |
25/01/2007 | 106.00p | 106.00p | 104.00p | 104.00p | 3265 |
24/01/2007 | 106.00p | 106.00p | 106.00p | 106.00p | 2315 |
23/01/2007 | 104.00p | 106.00p | 104.00p | 106.00p | 1854 |
22/01/2007 | 104.00p | 104.00p | 104.00p | 104.00p | 28260 |
19/01/2007 | 102.00p | 104.00p | 102.00p | 104.00p | 4469 |
18/01/2007 | 100.00p | 102.00p | 100.00p | 102.00p | 2117 |
17/01/2007 | 98.00p | 100.00p | 98.00p | 100.00p | 7185 |
16/01/2007 | 98.00p | 98.00p | 98.00p | 98.00p | 39 |
15/01/2007 | 100.00p | 100.00p | 98.00p | 98.00p | 197 |
12/01/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 5844 |
11/01/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 2402 |
10/01/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 2867 |
09/01/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
08/01/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 3136 |
05/01/2007 | 94.00p | 100.00p | 94.00p | 100.00p | 29930 |
04/01/2007 | 100.00p | 100.00p | 94.00p | 94.00p | 4420 |
03/01/2007 | 100.00p | 100.00p | 100.00p | 100.00p | 4661 |
02/01/2007 | 100.00p | 100.00p | 92.00p | 100.00p | 281 |
29/12/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 945 |
28/12/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 3950 |
27/12/2006 | 94.00p | 100.00p | 94.00p | 100.00p | 8384 |
22/12/2006 | 92.00p | 94.00p | 92.00p | 94.00p | 16971 |
21/12/2006 | 96.00p | 96.00p | 92.00p | 92.00p | 1562 |
20/12/2006 | 96.00p | 96.00p | 92.00p | 96.00p | 312 |
19/12/2006 | 96.00p | 96.00p | 96.00p | 96.00p | 3684 |
18/12/2006 | 96.00p | 96.00p | 96.00p | 96.00p | 2788 |
15/12/2006 | 96.00p | 96.00p | 96.00p | 96.00p | 871 |
14/12/2006 | 96.00p | 96.00p | 92.00p | 96.00p | 9803 |
13/12/2006 | 96.00p | 96.00p | 96.00p | 96.00p | 4736 |
12/12/2006 | 96.00p | 96.00p | 96.00p | 96.00p | 368 |
11/12/2006 | 96.00p | 96.00p | 96.00p | 96.00p | 541 |
08/12/2006 | 96.00p | 96.00p | 96.00p | 96.00p | 608 |
07/12/2006 | 96.00p | 96.00p | 96.00p | 96.00p | 744 |
06/12/2006 | 96.00p | 96.00p | 96.00p | 96.00p | 688 |
05/12/2006 | 92.00p | 92.00p | 84.00p | 96.00p | 9375 |
04/12/2006 | 92.00p | 92.00p | 92.00p | 92.00p | 384 |
01/12/2006 | 94.00p | 100.00p | 92.00p | 92.00p | 2360 |
30/11/2006 | 94.00p | 94.00p | 88.00p | 92.00p | 2856 |
29/11/2006 | 92.00p | 100.00p | 92.00p | 92.00p | 399 |
28/11/2006 | 92.00p | 100.00p | 92.00p | 92.00p | 2143 |
27/11/2006 | 90.00p | 92.00p | 90.00p | 92.00p | 12292 |
24/11/2006 | 88.00p | 90.00p | 84.00p | 90.00p | 7186 |
23/11/2006 | 92.00p | 92.00p | 88.00p | 88.00p | 6372 |
22/11/2006 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
21/11/2006 | 94.00p | 94.00p | 92.00p | 92.00p | 4062 |
20/11/2006 | 94.00p | 94.00p | 94.00p | 94.00p | 382 |
17/11/2006 | 88.00p | 88.00p | 88.00p | 94.00p | 3318 |
16/11/2006 | 94.00p | 94.00p | 94.00p | 94.00p | 2867 |
15/11/2006 | 94.00p | 94.00p | 94.00p | 94.00p | 2176 |
14/11/2006 | 94.00p | 94.00p | 94.00p | 94.00p | 4623 |
13/11/2006 | 94.00p | 94.00p | 94.00p | 94.00p | 2004 |
10/11/2006 | 94.00p | 94.00p | 94.00p | 94.00p | 5938 |
09/11/2006 | 96.00p | 96.00p | 92.00p | 94.00p | 3041 |
08/11/2006 | 94.00p | 96.00p | 92.00p | 100.00p | 6250 |
07/11/2006 | 100.00p | 100.00p | 94.00p | 94.00p | 10489 |
06/11/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 1518 |
03/11/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 1499 |
02/11/2006 | 100.00p | 102.00p | 96.00p | 100.00p | 783 |
01/11/2006 | 98.00p | 102.00p | 98.00p | 100.00p | 1562 |
31/10/2006 | 102.00p | 102.00p | 102.00p | 102.00p | 2938 |
30/10/2006 | 104.00p | 104.00p | 102.00p | 102.00p | 3125 |
27/10/2006 | 110.00p | 110.00p | 102.00p | 102.00p | 11272 |
26/10/2006 | 112.00p | 112.00p | 110.00p | 110.00p | 1990 |
25/10/2006 | 112.00p | 112.00p | 112.00p | 112.00p | 2238 |
24/10/2006 | 112.00p | 112.00p | 112.00p | 112.00p | 123 |
23/10/2006 | 112.00p | 112.00p | 112.00p | 112.00p | 377 |
20/10/2006 | 112.00p | 112.00p | 112.00p | 112.00p | 882 |
19/10/2006 | 114.00p | 114.00p | 112.00p | 112.00p | 3640 |
18/10/2006 | 116.00p | 116.00p | 114.00p | 114.00p | 8789 |
17/10/2006 | 98.00p | 116.00p | 94.00p | 116.00p | 69616 |
16/10/2006 | 98.00p | 98.00p | 98.00p | 98.00p | 3438 |
13/10/2006 | 98.00p | 98.00p | 98.00p | 98.00p | 11822 |
12/10/2006 | 92.00p | 98.00p | 92.00p | 98.00p | 8396 |
11/10/2006 | 92.00p | 92.00p | 92.00p | 92.00p | 1302 |
10/10/2006 | 92.00p | 92.00p | 92.00p | 92.00p | 2375 |
09/10/2006 | 92.00p | 92.00p | 84.00p | 92.00p | 8603 |
06/10/2006 | 92.00p | 92.00p | 90.00p | 90.00p | 328139 |
05/10/2006 | 92.00p | 92.00p | 92.00p | 92.00p | 2039 |
04/10/2006 | 98.00p | 98.00p | 92.00p | 92.00p | 2207 |
03/10/2006 | 100.00p | 100.00p | 98.00p | 98.00p | 14797 |
02/10/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 10361 |
29/09/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 431 |
28/09/2006 | 100.00p | 100.00p | 100.00p | 100.00p | 1688 |
27/09/2006 | 102.00p | 102.00p | 100.00p | 100.00p | 2906 |
26/09/2006 | 102.00p | 108.00p | 102.00p | 102.00p | 1237 |
25/09/2006 | 102.00p | 102.00p | 102.00p | 102.00p | 2188 |
22/09/2006 | 102.00p | 108.00p | 102.00p | 102.00p | 29571 |
21/09/2006 | 100.00p | 106.00p | 100.00p | 106.00p | 33444 |
20/09/2006 | 98.00p | 98.00p | 98.00p | 98.00p | 6844 |
19/09/2006 | 98.00p | 98.00p | 96.00p | 98.00p | 11406 |
18/09/2006 | 80.00p | 100.00p | 80.00p | 98.00p | 26291 |
15/09/2006 | 80.00p | 80.00p | 80.00p | 80.00p | 34638 |
14/09/2006 | 78.00p | 80.00p | 78.00p | 80.00p | 120075 |
13/09/2006 | 80.00p | 80.00p | 78.00p | 78.00p | 40045 |
12/09/2006 | 78.00p | 80.00p | 78.00p | 80.00p | 5069 |
11/09/2006 | 78.00p | 78.00p | 78.00p | 78.00p | 925 |
08/09/2006 | 76.00p | 78.00p | 74.00p | 78.00p | 12147 |
07/09/2006 | 76.00p | 76.00p | 76.00p | 76.00p | 4002 |
06/09/2006 | 76.00p | 76.00p | 76.00p | 76.00p | 1646 |
05/09/2006 | 76.00p | 76.00p | 76.00p | 76.00p | 15302 |
04/09/2006 | 80.00p | 80.00p | 76.00p | 76.00p | 10616 |
01/09/2006 | 80.00p | 80.00p | 80.00p | 80.00p | 8688 |
31/08/2006 | 80.00p | 80.00p | 80.00p | 80.00p | 2898 |
30/08/2006 | 80.00p | 80.00p | 80.00p | 80.00p | 2250 |
29/08/2006 | 76.00p | 80.00p | 76.00p | 80.00p | 4642 |
25/08/2006 | 80.00p | 80.00p | 76.00p | 76.00p | 13179 |
24/08/2006 | 80.00p | 80.00p | 80.00p | 80.00p | 1312 |
23/08/2006 | 80.00p | 80.00p | 76.00p | 80.00p | 14766 |
22/08/2006 | 84.00p | 86.00p | 80.00p | 80.00p | 18392 |
21/08/2006 | 60.00p | 84.00p | 60.00p | 84.00p | 55689 |
18/08/2006 | 82.00p | 82.00p | 82.00p | 82.00p | 9494 |
17/08/2006 | 86.00p | 86.00p | 82.00p | 82.00p | 4197 |
16/08/2006 | 88.00p | 90.00p | 86.00p | 86.00p | 18946 |
15/08/2006 | 84.00p | 88.00p | 82.00p | 88.00p | 18333 |
14/08/2006 | 84.00p | 84.00p | 84.00p | 84.00p | 779 |
11/08/2006 | 82.00p | 84.00p | 82.00p | 84.00p | 7500 |
10/08/2006 | 84.00p | 84.00p | 82.00p | 82.00p | 6239 |
09/08/2006 | 84.00p | 84.00p | 84.00p | 84.00p | 4290 |
08/08/2006 | 84.00p | 84.00p | 82.00p | 84.00p | 10695 |
07/08/2006 | 84.00p | 96.00p | 84.00p | 84.00p | 6066 |
04/08/2006 | 84.00p | 84.00p | 84.00p | 84.00p | 9857 |
03/08/2006 | 88.00p | 88.00p | 84.00p | 84.00p | 27543 |
02/08/2006 | 92.00p | 92.00p | 86.00p | 88.00p | 4609 |
01/08/2006 | 90.00p | 94.00p | 90.00p | 92.00p | 18453 |
31/07/2006 | 88.00p | 96.00p | 88.00p | 90.00p | 13674 |
28/07/2006 | 88.00p | 88.00p | 86.00p | 88.00p | 16080 |
27/07/2006 | 88.00p | 92.00p | 84.00p | 88.00p | 32360 |
26/07/2006 | 98.00p | 98.00p | 88.00p | 88.00p | 76088 |
25/07/2006 | 120.00p | 124.00p | 120.00p | 120.00p | 21636 |
24/07/2006 | 118.00p | 120.00p | 118.00p | 120.00p | 14161 |
21/07/2006 | 118.00p | 118.00p | 118.00p | 118.00p | 3025 |
20/07/2006 | 120.00p | 120.00p | 118.00p | 118.00p | 27421 |
19/07/2006 | 128.00p | 128.00p | 120.00p | 120.00p | 8690 |
18/07/2006 | 128.00p | 130.00p | 128.00p | 128.00p | 125 |
17/07/2006 | 128.00p | 128.00p | 128.00p | 128.00p | 1612 |
14/07/2006 | 128.00p | 128.00p | 128.00p | 128.00p | 1235 |
13/07/2006 | 134.00p | 134.00p | 128.00p | 128.00p | 7784 |
12/07/2006 | 134.00p | 140.00p | 134.00p | 134.00p | 1460 |
11/07/2006 | 134.00p | 134.00p | 134.00p | 134.00p | 7620 |
10/07/2006 | 134.00p | 134.00p | 134.00p | 134.00p | 2459 |
07/07/2006 | 134.00p | 134.00p | 134.00p | 134.00p | 353 |
06/07/2006 | 134.00p | 134.00p | 134.00p | 134.00p | 1456 |
05/07/2006 | 134.00p | 134.00p | 134.00p | 134.00p | 1853 |
04/07/2006 | 130.00p | 134.00p | 130.00p | 134.00p | 3526 |
03/07/2006 | 124.00p | 132.00p | 124.00p | 130.00p | 9089 |
30/06/2006 | 126.00p | 126.00p | 124.00p | 124.00p | 0 |
29/06/2006 | 126.00p | 126.00p | 126.00p | 126.00p | 2927 |
28/06/2006 | 126.00p | 126.00p | 126.00p | 126.00p | 2976 |
27/06/2006 | 128.00p | 128.00p | 124.00p | 126.00p | 4935 |
26/06/2006 | 130.00p | 130.00p | 128.00p | 128.00p | 6300 |
23/06/2006 | 130.00p | 130.00p | 130.00p | 130.00p | 625 |
22/06/2006 | 128.00p | 136.00p | 128.00p | 130.00p | 16647 |
21/06/2006 | 128.00p | 132.00p | 128.00p | 128.00p | 0 |
20/06/2006 | 134.00p | 134.00p | 128.00p | 128.00p | 12696 |
19/06/2006 | 138.00p | 138.00p | 134.00p | 134.00p | 17094 |
16/06/2006 | 136.00p | 140.00p | 136.00p | 140.00p | 6949 |
15/06/2006 | 128.00p | 136.00p | 128.00p | 136.00p | 15165 |
14/06/2006 | 136.00p | 136.00p | 124.00p | 128.00p | 26966 |
13/06/2006 | 136.00p | 136.00p | 136.00p | 136.00p | 2562 |
12/06/2006 | 136.00p | 136.00p | 136.00p | 136.00p | 2269 |
09/06/2006 | 136.00p | 136.00p | 136.00p | 136.00p | 5707 |
08/06/2006 | 136.00p | 136.00p | 136.00p | 136.00p | 3921 |
07/06/2006 | 136.00p | 136.00p | 136.00p | 136.00p | 13055 |
06/06/2006 | 136.00p | 136.00p | 136.00p | 136.00p | 11407 |
05/06/2006 | 140.00p | 140.00p | 136.00p | 136.00p | 7275 |
02/06/2006 | 152.00p | 152.00p | 140.00p | 140.00p | 25240 |
01/06/2006 | 152.00p | 152.00p | 152.00p | 152.00p | 1004 |
31/05/2006 | 152.00p | 152.00p | 152.00p | 152.00p | 2427 |
30/05/2006 | 152.00p | 152.00p | 152.00p | 152.00p | 3898 |
26/05/2006 | 152.00p | 156.00p | 152.00p | 152.00p | 25960 |
25/05/2006 | 152.00p | 152.00p | 152.00p | 152.00p | 5599 |
24/05/2006 | 152.00p | 152.00p | 152.00p | 152.00p | 8269 |
23/05/2006 | 180.00p | 200.00p | 152.00p | 152.00p | 71034 |
22/05/2006 | 188.00p | 188.00p | 184.00p | 188.00p | 11220 |
19/05/2006 | 200.00p | 200.00p | 184.00p | 184.00p | 15415 |
18/05/2006 | 200.00p | 200.00p | 200.00p | 200.00p | 10484 |
17/05/2006 | 200.00p | 204.00p | 200.00p | 204.00p | 21688 |
*Close Price adjusted for both dividends and splits