Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/05/2004 | 14,642.86p | 13,928.57p | 13,928.57p | 13,928.57p | 66 |
27/05/2004 | 13,928.57p | 13,928.57p | 13,928.57p | 13,928.57p | 236 |
26/05/2004 | 13,928.57p | 14,285.71p | 13,928.57p | 13,928.57p | 44 |
25/05/2004 | 14,642.86p | 15,000.00p | 14,285.71p | 14,285.71p | 30 |
24/05/2004 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 1 |
21/05/2004 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 16 |
20/05/2004 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 35 |
19/05/2004 | 15,000.00p | 15,000.00p | 14,285.71p | 15,000.00p | 31 |
18/05/2004 | 15,357.14p | 15,357.14p | 15,357.14p | 15,000.00p | 28 |
17/05/2004 | 15,357.14p | 15,714.29p | 15,357.14p | 15,357.14p | 96 |
14/05/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 14 |
13/05/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 71 |
12/05/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 48 |
11/05/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 53 |
10/05/2004 | 17,142.86p | 17,500.00p | 15,714.29p | 15,714.29p | 1928 |
07/05/2004 | 17,500.00p | 18,214.29p | 17,500.00p | 17,500.00p | 691 |
06/05/2004 | 14,285.71p | 17,500.00p | 14,285.71p | 17,500.00p | 1032 |
05/05/2004 | 14,642.86p | 14,642.86p | 14,642.86p | 14,642.86p | 34 |
04/05/2004 | 14,642.86p | 14,642.86p | 14,642.86p | 14,642.86p | 62 |
30/04/2004 | 14,285.71p | 15,000.00p | 14,285.71p | 14,642.86p | 8077 |
29/04/2004 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 29 |
28/04/2004 | 15,000.00p | 15,714.29p | 15,000.00p | 15,000.00p | 147 |
27/04/2004 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 13 |
26/04/2004 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 18 |
23/04/2004 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 24 |
22/04/2004 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 47 |
21/04/2004 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 47 |
20/04/2004 | 13,928.57p | 15,000.00p | 13,571.43p | 15,000.00p | 117 |
19/04/2004 | 13,571.43p | 13,571.43p | 13,571.43p | 13,571.43p | 19 |
16/04/2004 | 13,571.43p | 13,928.57p | 13,571.43p | 13,571.43p | 18 |
15/04/2004 | 13,928.57p | 13,928.57p | 13,571.43p | 13,928.57p | 25 |
14/04/2004 | 13,928.57p | 13,928.57p | 13,928.57p | 13,928.57p | 45 |
13/04/2004 | 13,928.57p | 14,285.71p | 13,928.57p | 13,928.57p | 14 |
08/04/2004 | 13,928.57p | 13,928.57p | 13,928.57p | 13,928.57p | 41 |
07/04/2004 | 13,928.57p | 13,928.57p | 13,928.57p | 13,928.57p | 13 |
06/04/2004 | 13,928.57p | 14,285.71p | 13,928.57p | 13,928.57p | 52 |
05/04/2004 | 13,928.57p | 14,285.71p | 13,928.57p | 13,928.57p | 32 |
02/04/2004 | 14,285.71p | 14,285.71p | 14,285.71p | 14,285.71p | 26 |
01/04/2004 | 13,571.43p | 14,285.71p | 14,285.71p | 14,285.71p | 23 |
31/03/2004 | 13,571.43p | 13,571.43p | 13,571.43p | 13,571.43p | 33 |
30/03/2004 | 13,571.43p | 13,928.57p | 13,571.43p | 13,571.43p | 23 |
29/03/2004 | 13,928.57p | 14,285.71p | 13,571.43p | 13,928.57p | 54 |
26/03/2004 | 14,642.86p | 14,642.86p | 14,285.71p | 14,642.86p | 78 |
25/03/2004 | 13,928.57p | 14,285.71p | 13,928.57p | 13,928.57p | 6 |
24/03/2004 | 13,928.57p | 13,928.57p | 13,928.57p | 13,928.57p | 49 |
23/03/2004 | 13,928.57p | 15,000.00p | 13,928.57p | 13,928.57p | 86 |
22/03/2004 | 15,357.14p | 15,714.29p | 15,000.00p | 15,000.00p | 108 |
19/03/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 20 |
18/03/2004 | 16,428.57p | 15,714.29p | 15,714.29p | 15,714.29p | 19 |
17/03/2004 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 83 |
16/03/2004 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 96 |
15/03/2004 | 16,071.43p | 16,428.57p | 16,071.43p | 16,428.57p | 195 |
12/03/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 179 |
11/03/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 153 |
10/03/2004 | 16,071.43p | 16,071.43p | 15,357.14p | 15,714.29p | 3512 |
09/03/2004 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 34 |
08/03/2004 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 39 |
05/03/2004 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 49 |
04/03/2004 | 16,785.71p | 16,785.71p | 16,428.57p | 16,428.57p | 640 |
03/03/2004 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 6 |
02/03/2004 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 46 |
01/03/2004 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 55 |
27/02/2004 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 71 |
26/02/2004 | 16,071.43p | 16,428.57p | 16,071.43p | 16,428.57p | 556 |
25/02/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 66 |
24/02/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 158 |
23/02/2004 | 17,142.86p | 17,142.86p | 15,714.29p | 15,714.29p | 246 |
20/02/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 90 |
19/02/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 127 |
18/02/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 51 |
17/02/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 47 |
16/02/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 24 |
13/02/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 68 |
12/02/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 91 |
11/02/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 19 |
10/02/2004 | 15,714.29p | 16,071.43p | 15,714.29p | 15,714.29p | 1393 |
09/02/2004 | 15,357.14p | 15,357.14p | 15,357.14p | 15,357.14p | 174 |
06/02/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 56 |
05/02/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 152 |
04/02/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 45 |
03/02/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 557 |
02/02/2004 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 286 |
30/01/2004 | 16,785.71p | 16,785.71p | 15,714.29p | 15,714.29p | 1057 |
29/01/2004 | 17,142.86p | 17,142.86p | 17,142.86p | 17,142.86p | 37 |
28/01/2004 | 17,142.86p | 17,142.86p | 17,142.86p | 17,142.86p | 106 |
27/01/2004 | 17,142.86p | 17,857.14p | 17,142.86p | 17,500.00p | 247 |
26/01/2004 | 17,500.00p | 17,500.00p | 16,785.71p | 16,785.71p | 78 |
23/01/2004 | 18,571.43p | 18,571.43p | 18,214.29p | 18,214.29p | 75 |
22/01/2004 | 19,285.71p | 19,285.71p | 18,928.57p | 18,928.57p | 131 |
21/01/2004 | 16,785.71p | 20,000.00p | 16,785.71p | 20,000.00p | 333 |
20/01/2004 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 45 |
19/01/2004 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 49 |
16/01/2004 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 30 |
15/01/2004 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 51 |
14/01/2004 | 16,071.43p | 16,428.57p | 16,071.43p | 16,428.57p | 220 |
13/01/2004 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 47 |
12/01/2004 | 16,785.71p | 16,785.71p | 16,785.71p | 16,785.71p | 14 |
09/01/2004 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 40 |
08/01/2004 | 16,785.71p | 16,785.71p | 16,071.43p | 16,071.43p | 26 |
07/01/2004 | 17,142.86p | 17,500.00p | 17,142.86p | 17,142.86p | 111 |
06/01/2004 | 17,857.14p | 17,857.14p | 17,142.86p | 17,142.86p | 101 |
05/01/2004 | 17,500.00p | 18,214.29p | 17,500.00p | 18,214.29p | 118 |
02/01/2004 | 16,785.71p | 16,785.71p | 16,785.71p | 16,785.71p | 67 |
31/12/2003 | 17,142.86p | 17,142.86p | 17,142.86p | 17,142.86p | 18 |
30/12/2003 | 17,500.00p | 17,500.00p | 17,500.00p | 17,500.00p | 19 |
29/12/2003 | 15,357.14p | 18,571.43p | 15,357.14p | 17,500.00p | 575 |
24/12/2003 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 0 |
23/12/2003 | 14,642.86p | 14,642.86p | 14,642.86p | 14,642.86p | 42 |
22/12/2003 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 37 |
19/12/2003 | 15,357.14p | 15,357.14p | 14,642.86p | 15,000.00p | 37 |
18/12/2003 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 40 |
17/12/2003 | 15,000.00p | 15,000.00p | 14,642.86p | 14,642.86p | 27 |
16/12/2003 | 14,642.86p | 14,642.86p | 14,642.86p | 14,642.86p | 9 |
15/12/2003 | 15,357.14p | 15,357.14p | 15,000.00p | 15,000.00p | 97 |
12/12/2003 | 15,357.14p | 15,357.14p | 15,000.00p | 15,000.00p | 119 |
11/12/2003 | 15,714.29p | 15,714.29p | 15,357.14p | 15,714.29p | 85 |
10/12/2003 | 15,714.29p | 16,071.43p | 15,714.29p | 16,071.43p | 70 |
09/12/2003 | 15,714.29p | 15,714.29p | 15,357.14p | 15,714.29p | 90 |
08/12/2003 | 17,142.86p | 17,142.86p | 16,071.43p | 16,071.43p | 64 |
05/12/2003 | 16,785.71p | 16,785.71p | 16,785.71p | 16,785.71p | 142 |
04/12/2003 | 14,642.86p | 17,142.86p | 14,642.86p | 17,142.86p | 189 |
03/12/2003 | 15,357.14p | 15,357.14p | 13,571.43p | 13,928.57p | 170 |
02/12/2003 | 16,785.71p | 16,785.71p | 14,285.71p | 15,714.29p | 238 |
01/12/2003 | 17,500.00p | 17,500.00p | 17,142.86p | 17,142.86p | 313 |
28/11/2003 | 20,714.29p | 20,714.29p | 17,142.86p | 17,857.14p | 472 |
27/11/2003 | 20,714.29p | 20,714.29p | 20,714.29p | 20,714.29p | 151 |
26/11/2003 | 20,357.14p | 20,357.14p | 20,357.14p | 20,357.14p | 298 |
25/11/2003 | 19,642.86p | 20,000.00p | 19,642.86p | 20,000.00p | 366 |
24/11/2003 | 18,928.57p | 19,642.86p | 18,928.57p | 19,285.71p | 104 |
21/11/2003 | 18,928.57p | 19,285.71p | 16,428.57p | 19,285.71p | 202 |
20/11/2003 | 20,000.00p | 20,000.00p | 19,285.71p | 19,285.71p | 77 |
19/11/2003 | 20,714.29p | 20,714.29p | 19,285.71p | 20,357.14p | 223 |
18/11/2003 | 21,428.57p | 21,428.57p | 21,428.57p | 21,428.57p | 61 |
17/11/2003 | 22,142.86p | 22,142.86p | 21,428.57p | 21,428.57p | 970 |
14/11/2003 | 22,142.86p | 22,500.00p | 22,142.86p | 22,500.00p | 176 |
13/11/2003 | 22,142.86p | 22,500.00p | 20,714.29p | 21,428.57p | 227 |
12/11/2003 | 23,928.57p | 24,285.71p | 22,857.14p | 22,857.14p | 653 |
11/11/2003 | 22,142.86p | 23,571.43p | 19,642.86p | 23,571.43p | 1512 |
10/11/2003 | 19,642.86p | 21,785.71p | 19,642.86p | 21,785.71p | 1570 |
07/11/2003 | 16,785.71p | 19,285.71p | 16,785.71p | 19,285.71p | 1515 |
06/11/2003 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 28 |
05/11/2003 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 15 |
04/11/2003 | 16,428.57p | 16,428.57p | 16,428.57p | 16,428.57p | 40 |
03/11/2003 | 16,428.57p | 16,785.71p | 16,428.57p | 16,428.57p | 213 |
31/10/2003 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 104 |
30/10/2003 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 108 |
29/10/2003 | 15,714.29p | 15,714.29p | 15,714.29p | 15,714.29p | 35 |
28/10/2003 | 14,642.86p | 15,714.29p | 14,642.86p | 15,714.29p | 151 |
27/10/2003 | 13,571.43p | 14,285.71p | 13,571.43p | 14,285.71p | 73 |
24/10/2003 | 14,285.71p | 14,285.71p | 14,285.71p | 14,285.71p | 89 |
23/10/2003 | 14,642.86p | 14,642.86p | 13,571.43p | 13,571.43p | 76 |
22/10/2003 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 84 |
21/10/2003 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 116 |
20/10/2003 | 15,357.14p | 15,357.14p | 15,357.14p | 15,357.14p | 167 |
17/10/2003 | 15,000.00p | 15,357.14p | 15,000.00p | 15,357.14p | 992 |
16/10/2003 | 13,571.43p | 14,642.86p | 13,571.43p | 14,642.86p | 265 |
15/10/2003 | 13,214.29p | 13,214.29p | 13,214.29p | 13,214.29p | 132 |
14/10/2003 | 12,857.14p | 12,857.14p | 12,857.14p | 12,857.14p | 30 |
13/10/2003 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 62 |
10/10/2003 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 1 |
09/10/2003 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 26 |
08/10/2003 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 28 |
07/10/2003 | 12,500.00p | 12,500.00p | 12,500.00p | 12,500.00p | 50 |
06/10/2003 | 12,142.86p | 12,142.86p | 12,142.86p | 12,142.86p | 29 |
03/10/2003 | 11,785.71p | 11,785.71p | 11,785.71p | 11,785.71p | 17 |
02/10/2003 | 11,785.71p | 11,785.71p | 11,785.71p | 11,785.71p | 2 |
01/10/2003 | 11,785.71p | 11,785.71p | 11,785.71p | 11,785.71p | 14 |
30/09/2003 | 11,785.71p | 11,785.71p | 11,785.71p | 11,785.71p | 19 |
29/09/2003 | 11,785.71p | 11,785.71p | 11,785.71p | 11,785.71p | 72 |
26/09/2003 | 11,785.71p | 11,785.71p | 11,785.71p | 11,785.71p | 35 |
25/09/2003 | 11,785.71p | 11,785.71p | 11,785.71p | 11,785.71p | 67 |
24/09/2003 | 11,428.57p | 11,428.57p | 11,428.57p | 11,428.57p | 49 |
23/09/2003 | 11,785.71p | 11,785.71p | 11,785.71p | 11,785.71p | 28 |
22/09/2003 | 11,428.57p | 11,428.57p | 11,428.57p | 11,428.57p | 31 |
19/09/2003 | 11,428.57p | 11,428.57p | 11,428.57p | 11,428.57p | 19 |
18/09/2003 | 11,428.57p | 11,428.57p | 11,428.57p | 11,428.57p | 11 |
17/09/2003 | 11,428.57p | 11,428.57p | 11,428.57p | 11,428.57p | 50 |
16/09/2003 | 11,785.71p | 11,785.71p | 11,785.71p | 11,785.71p | 7 |
15/09/2003 | 11,785.71p | 11,785.71p | 11,785.71p | 11,785.71p | 12 |
12/09/2003 | 11,785.71p | 11,785.71p | 11,785.71p | 11,785.71p | 2 |
11/09/2003 | 11,785.71p | 11,785.71p | 11,785.71p | 11,785.71p | 44 |
10/09/2003 | 11,428.57p | 11,785.71p | 11,428.57p | 11,785.71p | 20 |
09/09/2003 | 11,071.43p | 11,428.57p | 11,071.43p | 11,071.43p | 125 |
08/09/2003 | 11,785.71p | 11,785.71p | 11,428.57p | 11,428.57p | 15 |
05/09/2003 | 12,142.86p | 12,142.86p | 12,142.86p | 12,142.86p | 40 |
04/09/2003 | 12,500.00p | 12,500.00p | 12,142.86p | 12,142.86p | 37 |
03/09/2003 | 11,785.71p | 12,857.14p | 11,785.71p | 12,857.14p | 786 |
02/09/2003 | 11,428.57p | 11,428.57p | 11,428.57p | 11,428.57p | 39 |
01/09/2003 | 11,428.57p | 11,428.57p | 11,428.57p | 11,428.57p | 27 |
29/08/2003 | 11,071.43p | 11,071.43p | 11,071.43p | 11,071.43p | 20 |
28/08/2003 | 10,714.29p | 10,714.29p | 10,714.29p | 10,714.29p | 9 |
27/08/2003 | 9,642.86p | 10,714.29p | 9,642.86p | 10,714.29p | 4 |
26/08/2003 | 10,714.29p | 10,714.29p | 10,714.29p | 10,714.29p | 32 |
22/08/2003 | 11,071.43p | 11,071.43p | 11,071.43p | 11,071.43p | 12 |
21/08/2003 | 11,428.57p | 11,428.57p | 11,428.57p | 11,428.57p | 2 |
20/08/2003 | 11,428.57p | 11,428.57p | 11,428.57p | 11,428.57p | 5 |
19/08/2003 | 11,785.71p | 11,785.71p | 11,428.57p | 11,428.57p | 61 |
18/08/2003 | 12,142.86p | 12,857.14p | 12,142.86p | 12,142.86p | 113 |
15/08/2003 | 11,428.57p | 11,428.57p | 11,428.57p | 11,428.57p | 12 |
14/08/2003 | 11,785.71p | 11,785.71p | 11,428.57p | 11,428.57p | 68 |
*Close Price adjusted for both dividends and splits