Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/04/2005 | 1,066.12p | 1,140.50p | 1,041.32p | 1,140.50p | 488 |
31/03/2005 | 1,041.32p | 1,090.91p | 1,041.32p | 1,041.32p | 509 |
30/03/2005 | 1,140.50p | 1,190.08p | 1,090.91p | 1,090.91p | 76 |
29/03/2005 | 1,239.67p | 1,338.84p | 1,190.08p | 1,190.08p | 121 |
24/03/2005 | 1,338.84p | 1,338.84p | 1,338.84p | 1,338.84p | 32 |
23/03/2005 | 1,338.84p | 1,338.84p | 1,338.84p | 1,338.84p | 0 |
22/03/2005 | 1,338.84p | 1,338.84p | 1,338.84p | 1,338.84p | 252 |
21/03/2005 | 1,338.84p | 1,338.84p | 1,338.84p | 1,338.84p | 71 |
18/03/2005 | 1,338.84p | 1,338.84p | 1,338.84p | 1,338.84p | 0 |
17/03/2005 | 1,338.84p | 1,338.84p | 1,338.84p | 1,338.84p | 0 |
16/03/2005 | 1,239.67p | 1,338.84p | 1,140.50p | 1,338.84p | 287 |
15/03/2005 | 1,140.50p | 1,140.50p | 1,090.91p | 1,140.50p | 403 |
14/03/2005 | 1,090.91p | 1,090.91p | 1,090.91p | 1,090.91p | 25 |
11/03/2005 | 1,190.08p | 1,190.08p | 1,090.91p | 1,090.91p | 252 |
10/03/2005 | 1,090.91p | 1,190.08p | 1,090.91p | 1,190.08p | 1 |
09/03/2005 | 1,190.08p | 1,190.08p | 1,190.08p | 1,190.08p | 0 |
08/03/2005 | 1,190.08p | 1,190.08p | 1,190.08p | 1,190.08p | 0 |
07/03/2005 | 1,140.50p | 1,190.08p | 1,140.50p | 1,190.08p | 4 |
04/03/2005 | 1,140.50p | 1,140.50p | 1,140.50p | 1,140.50p | 0 |
03/03/2005 | 1,140.50p | 1,140.50p | 1,140.50p | 1,140.50p | 78 |
02/03/2005 | 1,140.50p | 1,140.50p | 1,090.91p | 1,140.50p | 890 |
01/03/2005 | 991.74p | 1,090.91p | 694.21p | 1,090.91p | 3369 |
28/02/2005 | 1,685.95p | 1,685.95p | 1,685.95p | 1,685.95p | 0 |
25/02/2005 | 1,685.95p | 1,685.95p | 1,685.95p | 1,685.95p | 15 |
24/02/2005 | 1,685.95p | 1,685.95p | 1,586.78p | 1,685.95p | 0 |
23/02/2005 | 1,586.78p | 1,586.78p | 1,586.78p | 1,586.78p | 0 |
22/02/2005 | 1,586.78p | 1,586.78p | 1,487.60p | 1,586.78p | 0 |
21/02/2005 | 1,487.60p | 1,586.78p | 1,487.60p | 1,586.78p | 176 |
18/02/2005 | 1,586.78p | 1,586.78p | 1,586.78p | 1,586.78p | 3 |
17/02/2005 | 1,586.78p | 1,586.78p | 1,586.78p | 1,586.78p | 10 |
16/02/2005 | 1,685.95p | 1,785.12p | 1,586.78p | 1,586.78p | 30 |
15/02/2005 | 1,785.12p | 1,785.12p | 1,785.12p | 1,785.12p | 50 |
14/02/2005 | 1,785.12p | 1,785.12p | 1,785.12p | 1,785.12p | 63 |
11/02/2005 | 1,785.12p | 1,785.12p | 1,785.12p | 1,785.12p | 0 |
10/02/2005 | 1,785.12p | 1,785.12p | 1,785.12p | 1,785.12p | 0 |
09/02/2005 | 1,785.12p | 1,785.12p | 1,785.12p | 1,785.12p | 0 |
08/02/2005 | 1,785.12p | 1,785.12p | 1,785.12p | 1,785.12p | 0 |
07/02/2005 | 1,785.12p | 1,785.12p | 1,785.12p | 1,785.12p | 3 |
04/02/2005 | 1,785.12p | 1,785.12p | 1,785.12p | 1,785.12p | 0 |
03/02/2005 | 1,785.12p | 1,785.12p | 1,785.12p | 1,785.12p | 4 |
02/02/2005 | 1,785.12p | 1,884.30p | 1,785.12p | 1,785.12p | 50 |
01/02/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 70 |
31/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 0 |
28/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 20 |
27/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 3 |
26/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 0 |
25/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 0 |
24/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 0 |
21/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 0 |
20/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 2 |
19/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 0 |
18/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 0 |
17/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 0 |
14/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 50 |
13/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 27 |
12/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 0 |
11/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 0 |
10/01/2005 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 10 |
07/01/2005 | 1,884.30p | 1,983.47p | 1,884.30p | 1,884.30p | 88 |
06/01/2005 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 0 |
05/01/2005 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 0 |
04/01/2005 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 0 |
31/12/2004 | 1,983.47p | 1,983.47p | 1,884.30p | 1,983.47p | 0 |
30/12/2004 | 1,884.30p | 1,983.47p | 1,884.30p | 1,884.30p | 0 |
29/12/2004 | 2,082.64p | 2,082.64p | 1,983.47p | 1,983.47p | 0 |
24/12/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 0 |
23/12/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 0 |
22/12/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 3 |
21/12/2004 | 2,082.64p | 2,082.64p | 1,983.47p | 1,983.47p | 0 |
20/12/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 142 |
17/12/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 0 |
16/12/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 0 |
15/12/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 0 |
14/12/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 10 |
13/12/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 0 |
10/12/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 0 |
09/12/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 0 |
08/12/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 0 |
07/12/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 20 |
06/12/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 25 |
03/12/2004 | 1,983.47p | 2,082.64p | 1,983.47p | 2,082.64p | 67 |
02/12/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 0 |
01/12/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 0 |
30/11/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 0 |
29/11/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 0 |
26/11/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 0 |
25/11/2004 | 2,082.64p | 2,082.64p | 1,983.47p | 1,983.47p | 0 |
24/11/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 5 |
23/11/2004 | 2,082.64p | 2,082.64p | 1,983.47p | 1,983.47p | 0 |
22/11/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 2 |
19/11/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 25 |
18/11/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 0 |
17/11/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 3 |
16/11/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 0 |
15/11/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 0 |
12/11/2004 | 1,983.47p | 1,983.47p | 1,983.47p | 1,983.47p | 0 |
11/11/2004 | 1,983.47p | 2,231.40p | 1,884.30p | 1,983.47p | 588 |
10/11/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
09/11/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 2 |
08/11/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 3 |
05/11/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 45 |
04/11/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
03/11/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 10 |
02/11/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 5 |
01/11/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
29/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
28/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 11 |
27/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 35 |
26/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
25/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
22/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 10 |
21/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
20/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
19/10/2004 | 2,280.99p | 2,280.99p | 2,231.40p | 2,231.40p | 0 |
18/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
15/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 32 |
14/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
13/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 5 |
12/10/2004 | 2,280.99p | 2,280.99p | 2,231.40p | 2,231.40p | 24 |
11/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
08/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
07/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
06/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
05/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
04/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
01/10/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
30/09/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 11 |
29/09/2004 | 2,181.82p | 2,231.40p | 2,181.82p | 2,231.40p | 10 |
28/09/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
27/09/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
24/09/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 13 |
23/09/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 0 |
22/09/2004 | 2,231.40p | 2,231.40p | 2,231.40p | 2,231.40p | 77 |
21/09/2004 | 2,231.40p | 2,231.40p | 2,181.82p | 2,231.40p | 0 |
20/09/2004 | 2,132.23p | 2,181.82p | 2,082.64p | 2,181.82p | 46 |
17/09/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 0 |
16/09/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 248 |
15/09/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 0 |
14/09/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 0 |
13/09/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 10 |
10/09/2004 | 2,082.64p | 2,082.64p | 2,082.64p | 2,082.64p | 0 |
09/09/2004 | 2,082.64p | 2,082.64p | 2,033.06p | 2,082.64p | 0 |
08/09/2004 | 1,983.47p | 2,033.06p | 1,933.88p | 2,033.06p | 10 |
07/09/2004 | 1,933.88p | 1,933.88p | 1,933.88p | 1,933.88p | 0 |
06/09/2004 | 1,933.88p | 1,933.88p | 1,933.88p | 1,933.88p | 0 |
03/09/2004 | 1,933.88p | 1,933.88p | 1,933.88p | 1,933.88p | 0 |
02/09/2004 | 1,933.88p | 1,933.88p | 1,933.88p | 1,933.88p | 0 |
01/09/2004 | 1,933.88p | 1,933.88p | 1,933.88p | 1,933.88p | 0 |
31/08/2004 | 1,933.88p | 1,933.88p | 1,933.88p | 1,933.88p | 0 |
27/08/2004 | 1,983.47p | 1,983.47p | 1,933.88p | 1,933.88p | 50 |
26/08/2004 | 1,933.88p | 1,933.88p | 1,933.88p | 1,933.88p | 0 |
25/08/2004 | 1,983.47p | 1,983.47p | 1,933.88p | 1,933.88p | 18 |
24/08/2004 | 1,933.88p | 1,933.88p | 1,884.30p | 1,933.88p | 101 |
23/08/2004 | 1,884.30p | 1,884.30p | 1,884.30p | 1,884.30p | 0 |
20/08/2004 | 1,586.78p | 2,975.21p | 1,586.78p | 1,884.30p | 626 |
19/08/2004 | 2,975.21p | 2,975.21p | 2,975.21p | 2,975.21p | 0 |
18/08/2004 | 2,975.21p | 2,975.21p | 2,975.21p | 2,975.21p | 0 |
17/08/2004 | 2,975.21p | 2,975.21p | 2,876.03p | 2,975.21p | 0 |
16/08/2004 | 2,876.03p | 2,876.03p | 2,876.03p | 2,876.03p | 0 |
13/08/2004 | 2,876.03p | 2,876.03p | 2,876.03p | 2,876.03p | 0 |
12/08/2004 | 2,876.03p | 2,876.03p | 2,776.86p | 2,876.03p | 0 |
11/08/2004 | 2,776.86p | 2,776.86p | 2,776.86p | 2,776.86p | 1 |
10/08/2004 | 2,776.86p | 2,776.86p | 2,776.86p | 2,776.86p | 0 |
09/08/2004 | 2,776.86p | 2,776.86p | 2,776.86p | 2,776.86p | 0 |
06/08/2004 | 2,776.86p | 2,776.86p | 2,776.86p | 2,776.86p | 0 |
05/08/2004 | 2,776.86p | 2,776.86p | 2,776.86p | 2,776.86p | 0 |
04/08/2004 | 2,776.86p | 2,776.86p | 2,776.86p | 2,776.86p | 0 |
03/08/2004 | 2,776.86p | 2,776.86p | 2,776.86p | 2,776.86p | 0 |
02/08/2004 | 2,776.86p | 2,776.86p | 2,776.86p | 2,776.86p | 0 |
30/07/2004 | 2,776.86p | 2,776.86p | 2,776.86p | 2,776.86p | 0 |
29/07/2004 | 2,776.86p | 2,776.86p | 2,776.86p | 2,776.86p | 0 |
28/07/2004 | 2,876.03p | 2,876.03p | 2,677.69p | 2,677.69p | 14 |
27/07/2004 | 2,776.86p | 2,776.86p | 2,776.86p | 2,776.86p | 252 |
26/07/2004 | 2,776.86p | 2,776.86p | 2,776.86p | 2,776.86p | 11 |
23/07/2004 | 2,776.86p | 2,776.86p | 2,776.86p | 2,776.86p | 0 |
22/07/2004 | 2,677.69p | 2,776.86p | 2,677.69p | 2,776.86p | 15 |
21/07/2004 | 2,776.86p | 2,776.86p | 2,677.69p | 2,677.69p | 0 |
20/07/2004 | 2,677.69p | 2,677.69p | 2,677.69p | 2,677.69p | 0 |
19/07/2004 | 2,677.69p | 2,677.69p | 2,677.69p | 2,677.69p | 0 |
16/07/2004 | 2,677.69p | 2,677.69p | 2,677.69p | 2,677.69p | 15 |
15/07/2004 | 2,677.69p | 2,677.69p | 2,677.69p | 2,677.69p | 0 |
14/07/2004 | 2,975.21p | 2,975.21p | 2,677.69p | 2,677.69p | 5 |
13/07/2004 | 2,975.21p | 2,975.21p | 2,975.21p | 2,975.21p | 18 |
12/07/2004 | 3,074.38p | 3,074.38p | 3,074.38p | 3,074.38p | 13 |
09/07/2004 | 3,074.38p | 3,074.38p | 3,074.38p | 3,074.38p | 2 |
08/07/2004 | 3,074.38p | 3,074.38p | 3,074.38p | 3,074.38p | 0 |
07/07/2004 | 3,471.07p | 3,669.42p | 2,975.21p | 3,074.38p | 164 |
06/07/2004 | 3,669.42p | 3,669.42p | 3,669.42p | 3,669.42p | 0 |
05/07/2004 | 3,669.42p | 3,669.42p | 3,669.42p | 3,669.42p | 2 |
02/07/2004 | 3,669.42p | 3,669.42p | 3,669.42p | 3,669.42p | 60 |
01/07/2004 | 3,669.42p | 3,768.60p | 3,669.42p | 3,669.42p | 0 |
30/06/2004 | 3,768.60p | 3,768.60p | 3,768.60p | 3,768.60p | 0 |
29/06/2004 | 3,768.60p | 3,768.60p | 3,768.60p | 3,768.60p | 0 |
28/06/2004 | 3,768.60p | 3,768.60p | 3,768.60p | 3,768.60p | 0 |
25/06/2004 | 3,768.60p | 3,768.60p | 3,768.60p | 3,768.60p | 0 |
24/06/2004 | 3,768.60p | 3,768.60p | 3,768.60p | 3,768.60p | 15 |
23/06/2004 | 3,768.60p | 3,768.60p | 3,768.60p | 3,768.60p | 0 |
22/06/2004 | 3,768.60p | 3,768.60p | 3,768.60p | 3,768.60p | 0 |
21/06/2004 | 3,768.60p | 3,768.60p | 3,768.60p | 3,768.60p | 0 |
18/06/2004 | 3,768.60p | 3,768.60p | 3,768.60p | 3,768.60p | 5 |
*Close Price adjusted for both dividends and splits