Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/07/2007 | 603.57p | 603.57p | 589.29p | 589.29p | 15669 |
25/07/2007 | 617.86p | 617.86p | 603.57p | 603.57p | 45446 |
24/07/2007 | 625.00p | 625.00p | 621.43p | 621.43p | 19996 |
23/07/2007 | 608.93p | 625.00p | 608.93p | 625.00p | 24070 |
20/07/2007 | 603.57p | 607.14p | 603.57p | 605.36p | 142016 |
19/07/2007 | 600.00p | 603.57p | 600.00p | 603.57p | 4336 |
18/07/2007 | 578.57p | 600.00p | 578.57p | 600.00p | 733120 |
17/07/2007 | 557.14p | 578.57p | 557.14p | 578.57p | 208578 |
16/07/2007 | 550.00p | 550.00p | 546.43p | 546.43p | 18327 |
13/07/2007 | 553.57p | 553.57p | 550.00p | 550.00p | 8837 |
12/07/2007 | 544.64p | 553.57p | 544.64p | 553.57p | 16271 |
11/07/2007 | 557.14p | 557.14p | 544.64p | 544.64p | 2589 |
10/07/2007 | 557.14p | 557.14p | 553.57p | 557.14p | 2252 |
09/07/2007 | 557.14p | 557.14p | 557.14p | 557.14p | 943 |
06/07/2007 | 558.93p | 558.93p | 557.14p | 557.14p | 1199 |
05/07/2007 | 573.21p | 573.21p | 558.93p | 558.93p | 12933 |
04/07/2007 | 575.00p | 575.00p | 573.21p | 573.21p | 43 |
03/07/2007 | 575.00p | 575.00p | 575.00p | 575.00p | 5603 |
02/07/2007 | 571.43p | 575.00p | 571.43p | 575.00p | 2943 |
29/06/2007 | 571.43p | 575.00p | 571.43p | 571.43p | 890 |
28/06/2007 | 571.43p | 571.43p | 571.43p | 571.43p | 1500 |
27/06/2007 | 589.29p | 589.29p | 571.43p | 571.43p | 4330 |
26/06/2007 | 589.29p | 589.29p | 589.29p | 589.29p | 1556 |
25/06/2007 | 589.29p | 589.29p | 589.29p | 589.29p | 98 |
22/06/2007 | 589.29p | 589.29p | 589.29p | 589.29p | 4441 |
21/06/2007 | 589.29p | 589.29p | 589.29p | 589.29p | 2567 |
20/06/2007 | 592.86p | 592.86p | 589.29p | 589.29p | 1440 |
19/06/2007 | 592.86p | 592.86p | 592.86p | 592.86p | 8062 |
18/06/2007 | 589.29p | 592.86p | 589.29p | 592.86p | 7292 |
15/06/2007 | 585.71p | 589.29p | 585.71p | 589.29p | 92 |
14/06/2007 | 564.29p | 582.14p | 564.29p | 582.14p | 88375 |
13/06/2007 | 560.71p | 564.29p | 557.14p | 564.29p | 130967 |
12/06/2007 | 550.00p | 557.14p | 550.00p | 557.14p | 8523 |
11/06/2007 | 550.00p | 557.14p | 550.00p | 550.00p | 4230 |
08/06/2007 | 560.71p | 560.71p | 525.00p | 550.00p | 14496 |
07/06/2007 | 567.86p | 567.86p | 560.71p | 564.29p | 5049 |
06/06/2007 | 582.14p | 582.14p | 567.86p | 567.86p | 13297 |
05/06/2007 | 582.14p | 582.14p | 578.57p | 582.14p | 2076 |
04/06/2007 | 582.14p | 582.14p | 578.57p | 582.14p | 2632 |
01/06/2007 | 600.00p | 600.00p | 567.86p | 582.14p | 29974 |
31/05/2007 | 592.86p | 600.00p | 592.86p | 596.43p | 11033 |
30/05/2007 | 617.86p | 617.86p | 585.71p | 592.86p | 26504 |
29/05/2007 | 617.86p | 617.86p | 614.29p | 617.86p | 4594 |
25/05/2007 | 617.86p | 617.86p | 614.29p | 617.86p | 5845 |
24/05/2007 | 617.86p | 617.86p | 614.29p | 617.86p | 6031 |
23/05/2007 | 635.71p | 635.71p | 610.71p | 617.86p | 56875 |
22/05/2007 | 650.00p | 650.00p | 635.71p | 635.71p | 142776 |
21/05/2007 | 650.00p | 650.00p | 650.00p | 650.00p | 20912 |
18/05/2007 | 596.43p | 642.86p | 596.43p | 642.86p | 83452 |
17/05/2007 | 600.00p | 603.57p | 592.86p | 596.43p | 15471 |
16/05/2007 | 585.71p | 600.00p | 585.71p | 600.00p | 46330 |
15/05/2007 | 571.43p | 571.43p | 567.86p | 567.86p | 5870 |
14/05/2007 | 571.43p | 571.43p | 571.43p | 571.43p | 14104 |
11/05/2007 | 575.00p | 575.00p | 571.43p | 571.43p | 11536 |
10/05/2007 | 575.00p | 575.00p | 575.00p | 575.00p | 3488 |
09/05/2007 | 576.79p | 576.79p | 575.00p | 575.00p | 5405 |
08/05/2007 | 576.79p | 576.79p | 575.00p | 576.79p | 10622 |
04/05/2007 | 571.43p | 576.79p | 571.43p | 576.79p | 232888 |
03/05/2007 | 571.43p | 571.43p | 564.29p | 571.43p | 5135 |
02/05/2007 | 571.43p | 571.43p | 571.43p | 571.43p | 1095 |
01/05/2007 | 571.43p | 575.00p | 571.43p | 571.43p | 10175 |
30/04/2007 | 571.43p | 571.43p | 571.43p | 571.43p | 14927 |
27/04/2007 | 571.43p | 571.43p | 571.43p | 571.43p | 32740 |
26/04/2007 | 571.43p | 575.00p | 571.43p | 571.43p | 19836 |
25/04/2007 | 571.43p | 571.43p | 571.43p | 571.43p | 898 |
24/04/2007 | 571.43p | 575.00p | 571.43p | 571.43p | 3840 |
23/04/2007 | 578.57p | 578.57p | 567.86p | 571.43p | 11355 |
20/04/2007 | 578.57p | 578.57p | 571.43p | 578.57p | 1888 |
19/04/2007 | 578.57p | 578.57p | 571.43p | 578.57p | 135519 |
18/04/2007 | 578.57p | 578.57p | 571.43p | 578.57p | 2769 |
17/04/2007 | 576.79p | 578.57p | 569.64p | 578.57p | 8329 |
16/04/2007 | 575.00p | 578.57p | 575.00p | 576.79p | 16658 |
13/04/2007 | 575.00p | 575.00p | 571.43p | 575.00p | 1780 |
12/04/2007 | 575.00p | 575.00p | 571.43p | 575.00p | 1497 |
11/04/2007 | 575.00p | 575.00p | 571.43p | 575.00p | 6673 |
10/04/2007 | 573.21p | 575.00p | 571.43p | 575.00p | 11276 |
05/04/2007 | 573.21p | 573.21p | 571.43p | 573.21p | 2494 |
04/04/2007 | 566.07p | 573.21p | 566.07p | 573.21p | 51645 |
03/04/2007 | 575.00p | 575.00p | 528.57p | 566.07p | 80741 |
02/04/2007 | 592.86p | 592.86p | 575.00p | 575.00p | 45217 |
30/03/2007 | 592.86p | 592.86p | 592.86p | 592.86p | 5240 |
29/03/2007 | 596.43p | 600.00p | 589.29p | 589.29p | 10425 |
28/03/2007 | 614.29p | 614.29p | 589.29p | 596.43p | 47827 |
27/03/2007 | 632.14p | 632.14p | 614.29p | 614.29p | 35381 |
26/03/2007 | 628.57p | 632.14p | 628.57p | 632.14p | 4232 |
23/03/2007 | 621.43p | 628.57p | 621.43p | 628.57p | 103592 |
22/03/2007 | 617.86p | 625.00p | 617.86p | 621.43p | 27819 |
21/03/2007 | 610.71p | 617.86p | 610.71p | 617.86p | 15033 |
20/03/2007 | 607.14p | 610.71p | 607.14p | 610.71p | 11732 |
19/03/2007 | 600.00p | 610.71p | 600.00p | 607.14p | 14728 |
16/03/2007 | 600.00p | 603.57p | 600.00p | 600.00p | 1186 |
15/03/2007 | 592.86p | 603.57p | 592.86p | 600.00p | 8524 |
14/03/2007 | 614.29p | 614.29p | 589.29p | 589.29p | 10256 |
13/03/2007 | 617.86p | 617.86p | 614.29p | 617.86p | 2559 |
12/03/2007 | 617.86p | 617.86p | 617.86p | 617.86p | 3021 |
09/03/2007 | 617.86p | 617.86p | 617.86p | 617.86p | 3154 |
08/03/2007 | 610.71p | 617.86p | 610.71p | 617.86p | 31611 |
07/03/2007 | 596.43p | 610.71p | 596.43p | 610.71p | 30970 |
06/03/2007 | 625.00p | 625.00p | 585.71p | 596.43p | 63090 |
05/03/2007 | 625.00p | 625.00p | 625.00p | 625.00p | 7730 |
02/03/2007 | 625.00p | 625.00p | 625.00p | 628.57p | 2101 |
01/03/2007 | 653.57p | 653.57p | 625.00p | 625.00p | 23208 |
28/02/2007 | 667.86p | 667.86p | 653.57p | 653.57p | 21955 |
27/02/2007 | 671.43p | 671.43p | 671.43p | 671.43p | 54024 |
26/02/2007 | 660.71p | 671.43p | 660.71p | 671.43p | 7887 |
23/02/2007 | 658.93p | 660.71p | 658.93p | 660.71p | 3564 |
22/02/2007 | 658.93p | 658.93p | 658.93p | 658.93p | 34487 |
21/02/2007 | 658.93p | 658.93p | 658.93p | 658.93p | 1178 |
20/02/2007 | 658.93p | 660.71p | 658.93p | 658.93p | 11449 |
19/02/2007 | 646.43p | 658.93p | 642.86p | 658.93p | 31303 |
16/02/2007 | 617.86p | 646.43p | 617.86p | 646.43p | 29093 |
15/02/2007 | 617.86p | 617.86p | 614.29p | 617.86p | 6922 |
14/02/2007 | 617.86p | 617.86p | 617.86p | 617.86p | 1092 |
13/02/2007 | 617.86p | 617.86p | 617.86p | 617.86p | 5511 |
12/02/2007 | 617.86p | 617.86p | 617.86p | 617.86p | 41984 |
09/02/2007 | 617.86p | 617.86p | 617.86p | 617.86p | 4601 |
08/02/2007 | 617.86p | 617.86p | 617.86p | 617.86p | 6190 |
07/02/2007 | 617.86p | 617.86p | 617.86p | 617.86p | 4426 |
06/02/2007 | 614.29p | 617.86p | 614.29p | 617.86p | 11134 |
05/02/2007 | 614.29p | 614.29p | 614.29p | 614.29p | 2676 |
02/02/2007 | 614.29p | 614.29p | 614.29p | 614.29p | 300100 |
01/02/2007 | 614.29p | 614.29p | 614.29p | 614.29p | 4135 |
31/01/2007 | 625.00p | 625.00p | 614.29p | 614.29p | 13900 |
30/01/2007 | 625.00p | 625.00p | 625.00p | 625.00p | 11329 |
29/01/2007 | 625.00p | 625.00p | 625.00p | 625.00p | 5073 |
26/01/2007 | 632.14p | 632.14p | 625.00p | 625.00p | 292529 |
25/01/2007 | 650.00p | 650.00p | 628.57p | 632.14p | 15358 |
24/01/2007 | 657.14p | 657.14p | 648.21p | 650.00p | 78523 |
23/01/2007 | 660.71p | 664.29p | 657.14p | 657.14p | 30376 |
22/01/2007 | 650.00p | 664.29p | 650.00p | 660.71p | 31784 |
19/01/2007 | 660.71p | 660.71p | 650.00p | 650.00p | 56830 |
18/01/2007 | 635.71p | 660.71p | 635.71p | 660.71p | 69771 |
17/01/2007 | 607.14p | 635.71p | 607.14p | 635.71p | 279110 |
16/01/2007 | 614.29p | 614.29p | 607.14p | 607.14p | 37748 |
15/01/2007 | 617.86p | 617.86p | 608.93p | 608.93p | 245331 |
12/01/2007 | 600.00p | 617.86p | 600.00p | 617.86p | 51677 |
11/01/2007 | 592.86p | 592.86p | 592.86p | 592.86p | 36929 |
10/01/2007 | 589.29p | 592.86p | 589.29p | 592.86p | 11900 |
09/01/2007 | 600.00p | 600.00p | 589.29p | 589.29p | 28210 |
08/01/2007 | 603.57p | 603.57p | 600.00p | 600.00p | 5074 |
05/01/2007 | 603.57p | 610.71p | 603.57p | 603.57p | 8737 |
04/01/2007 | 605.36p | 605.36p | 601.79p | 603.57p | 19912 |
03/01/2007 | 589.29p | 625.00p | 589.29p | 603.57p | 156868 |
02/01/2007 | 564.29p | 589.29p | 564.29p | 589.29p | 33735 |
29/12/2006 | 560.71p | 567.86p | 560.71p | 564.29p | 8489 |
28/12/2006 | 560.71p | 560.71p | 560.71p | 560.71p | 4793 |
27/12/2006 | 553.57p | 560.71p | 553.57p | 560.71p | 64677 |
22/12/2006 | 553.57p | 553.57p | 553.57p | 553.57p | 3312 |
21/12/2006 | 553.57p | 553.57p | 550.00p | 553.57p | 10566 |
20/12/2006 | 542.86p | 550.00p | 542.86p | 542.86p | 3315 |
19/12/2006 | 542.86p | 542.86p | 542.86p | 542.86p | 10662 |
18/12/2006 | 539.29p | 542.86p | 539.29p | 542.86p | 24334 |
15/12/2006 | 560.71p | 560.71p | 539.29p | 539.29p | 50620 |
14/12/2006 | 564.29p | 564.29p | 560.71p | 560.71p | 26994 |
13/12/2006 | 564.29p | 564.29p | 564.29p | 564.29p | 160531 |
12/12/2006 | 560.71p | 564.29p | 560.71p | 564.29p | 36362 |
11/12/2006 | 521.43p | 564.29p | 521.43p | 560.71p | 305173 |
08/12/2006 | 517.86p | 521.43p | 517.86p | 521.43p | 122716 |
07/12/2006 | 528.57p | 532.14p | 517.86p | 517.86p | 426382 |
06/12/2006 | 530.36p | 530.36p | 528.57p | 528.57p | 21776 |
05/12/2006 | 517.86p | 530.36p | 514.29p | 530.36p | 36445 |
04/12/2006 | 505.36p | 517.86p | 505.36p | 517.86p | 26465 |
01/12/2006 | 492.86p | 505.36p | 492.86p | 505.36p | 17541 |
30/11/2006 | 494.64p | 500.00p | 489.29p | 492.86p | 194738 |
29/11/2006 | 492.86p | 500.00p | 489.29p | 492.86p | 23736 |
28/11/2006 | 492.86p | 492.86p | 489.29p | 492.86p | 88237 |
27/11/2006 | 492.86p | 492.86p | 485.71p | 492.86p | 24662 |
24/11/2006 | 492.86p | 492.86p | 489.29p | 492.86p | 15193 |
23/11/2006 | 492.86p | 492.86p | 485.71p | 492.86p | 2921 |
22/11/2006 | 498.21p | 498.21p | 492.86p | 492.86p | 16310 |
21/11/2006 | 498.21p | 503.57p | 498.21p | 498.21p | 10147 |
20/11/2006 | 498.21p | 498.21p | 494.64p | 498.21p | 277690 |
17/11/2006 | 501.79p | 503.57p | 494.64p | 498.21p | 144228 |
16/11/2006 | 494.64p | 503.57p | 494.64p | 503.57p | 53312 |
15/11/2006 | 492.86p | 494.64p | 494.64p | 494.64p | 56832 |
14/11/2006 | 496.43p | 496.43p | 492.86p | 492.86p | 48756 |
13/11/2006 | 492.86p | 492.86p | 492.86p | 492.86p | 19369 |
10/11/2006 | 478.57p | 492.86p | 478.57p | 492.86p | 30677 |
09/11/2006 | 471.43p | 478.57p | 471.43p | 478.57p | 19404 |
08/11/2006 | 471.43p | 478.57p | 471.43p | 478.57p | 7473 |
07/11/2006 | 478.57p | 478.57p | 471.43p | 471.43p | 18220 |
06/11/2006 | 467.86p | 478.57p | 467.86p | 478.57p | 29234 |
03/11/2006 | 464.29p | 467.86p | 464.29p | 467.86p | 13761 |
02/11/2006 | 464.29p | 471.43p | 464.29p | 464.29p | 5339 |
01/11/2006 | 457.14p | 464.29p | 457.14p | 464.29p | 24081 |
31/10/2006 | 458.93p | 458.93p | 457.14p | 457.14p | 22752 |
30/10/2006 | 460.71p | 462.50p | 453.57p | 458.93p | 83589 |
27/10/2006 | 457.14p | 458.93p | 453.57p | 453.57p | 18375 |
26/10/2006 | 457.14p | 457.14p | 457.14p | 457.14p | 34765 |
25/10/2006 | 464.29p | 464.29p | 457.14p | 457.14p | 27766 |
24/10/2006 | 505.36p | 505.36p | 460.71p | 464.29p | 55700 |
23/10/2006 | 492.86p | 496.43p | 492.86p | 496.43p | 16623 |
20/10/2006 | 500.00p | 500.00p | 492.86p | 492.86p | 10436 |
19/10/2006 | 500.00p | 503.57p | 500.00p | 500.00p | 19167 |
18/10/2006 | 491.07p | 501.79p | 491.07p | 500.00p | 18892 |
17/10/2006 | 482.14p | 491.07p | 482.14p | 491.07p | 22881 |
16/10/2006 | 482.14p | 482.14p | 482.14p | 482.14p | 6515 |
13/10/2006 | 482.14p | 482.14p | 482.14p | 482.14p | 6380 |
12/10/2006 | 485.71p | 485.71p | 482.14p | 482.14p | 5464 |
11/10/2006 | 489.29p | 489.29p | 482.14p | 485.71p | 15165 |
*Close Price adjusted for both dividends and splits