Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/07/2007 | 1,345,153.32p | 1,345,153.32p | 1,345,153.32p | 1,345,153.32p | 2 |
25/07/2007 | 1,286,025.78p | 1,345,153.32p | 1,286,025.78p | 1,345,153.32p | 1 |
24/07/2007 | 1,286,025.78p | 1,300,807.62p | 1,286,025.78p | 1,300,807.62p | 22 |
23/07/2007 | 1,241,679.88p | 1,286,025.78p | 1,241,679.88p | 1,286,025.78p | 0 |
20/07/2007 | 1,212,116.11p | 1,241,679.88p | 1,212,116.11p | 1,241,679.88p | 6 |
19/07/2007 | 1,167,770.51p | 1,226,898.05p | 1,167,770.51p | 1,212,116.11p | 12 |
18/07/2007 | 1,167,770.51p | 1,167,770.51p | 1,167,770.51p | 1,167,770.51p | 0 |
17/07/2007 | 1,138,206.64p | 1,138,206.64p | 1,138,206.64p | 1,138,206.64p | 2 |
16/07/2007 | 1,138,206.64p | 1,138,206.64p | 1,138,206.64p | 1,138,206.64p | 6 |
13/07/2007 | 1,152,988.48p | 1,152,988.48p | 1,138,206.64p | 1,138,206.64p | 8 |
12/07/2007 | 1,197,334.28p | 1,197,334.28p | 1,152,988.48p | 1,152,988.48p | 3 |
11/07/2007 | 1,241,679.88p | 1,241,679.88p | 1,197,334.28p | 1,197,334.28p | 1 |
10/07/2007 | 1,256,461.91p | 1,271,243.85p | 1,241,679.88p | 1,241,679.88p | 11 |
09/07/2007 | 1,256,461.91p | 1,271,243.85p | 1,256,461.91p | 1,256,461.91p | 3 |
06/07/2007 | 1,522,536.13p | 1,522,536.13p | 1,167,770.51p | 1,256,461.91p | 16 |
05/07/2007 | 1,152,988.48p | 1,581,663.87p | 1,152,988.48p | 1,522,536.13p | 23 |
04/07/2007 | 1,079,079.10p | 1,093,860.94p | 1,079,079.10p | 1,093,860.94p | 4 |
03/07/2007 | 1,049,515.23p | 1,079,079.10p | 1,049,515.23p | 1,079,079.10p | 4 |
02/07/2007 | 1,019,951.46p | 1,049,515.23p | 975,605.66p | 1,049,515.23p | 25 |
29/06/2007 | 931,259.96p | 960,823.73p | 916,478.13p | 960,823.73p | 3 |
28/06/2007 | 916,478.13p | 916,478.13p | 916,478.13p | 916,478.13p | 1 |
27/06/2007 | 886,914.26p | 916,478.13p | 886,914.26p | 916,478.13p | 1 |
26/06/2007 | 886,914.26p | 886,914.26p | 886,914.26p | 886,914.26p | 21 |
25/06/2007 | 886,914.26p | 886,914.26p | 886,914.26p | 886,914.26p | 9 |
22/06/2007 | 886,914.26p | 886,914.26p | 886,914.26p | 886,914.26p | 36 |
21/06/2007 | 886,914.26p | 886,914.26p | 886,914.26p | 886,914.26p | 24 |
20/06/2007 | 872,132.32p | 886,914.26p | 872,132.32p | 886,914.26p | 74 |
19/06/2007 | 872,132.32p | 872,132.32p | 872,132.32p | 872,132.32p | 2 |
18/06/2007 | 872,132.32p | 872,132.32p | 872,132.32p | 872,132.32p | 1 |
15/06/2007 | 813,004.74p | 872,132.32p | 813,004.74p | 872,132.32p | 32 |
14/06/2007 | 813,004.74p | 813,004.74p | 813,004.74p | 813,004.74p | 0 |
13/06/2007 | 813,004.74p | 813,004.74p | 813,004.74p | 813,004.74p | 0 |
12/06/2007 | 813,004.74p | 813,004.74p | 813,004.74p | 813,004.74p | 4 |
11/06/2007 | 813,004.74p | 813,004.74p | 798,222.85p | 813,004.74p | 0 |
08/06/2007 | 813,004.74p | 813,004.74p | 813,004.74p | 813,004.74p | 0 |
07/06/2007 | 842,568.55p | 842,568.55p | 813,004.74p | 827,786.62p | 5 |
06/06/2007 | 842,568.55p | 842,568.55p | 842,568.55p | 842,568.55p | 2 |
05/06/2007 | 842,568.55p | 842,568.55p | 842,568.55p | 842,568.55p | 0 |
04/06/2007 | 857,350.49p | 857,350.49p | 842,568.55p | 842,568.55p | 0 |
01/06/2007 | 872,132.32p | 872,132.32p | 857,350.49p | 857,350.49p | 10 |
31/05/2007 | 842,568.55p | 872,132.32p | 842,568.55p | 872,132.32p | 27 |
30/05/2007 | 857,350.49p | 857,350.49p | 842,568.55p | 842,568.55p | 16 |
29/05/2007 | 872,132.32p | 872,132.32p | 857,350.49p | 857,350.49p | 31 |
25/05/2007 | 857,350.49p | 872,132.32p | 857,350.49p | 872,132.32p | 1 |
24/05/2007 | 857,350.49p | 857,350.49p | 857,350.49p | 857,350.49p | 20 |
23/05/2007 | 872,132.32p | 872,132.32p | 857,350.49p | 857,350.49p | 40 |
22/05/2007 | 842,568.55p | 872,132.32p | 842,568.55p | 872,132.32p | 24 |
21/05/2007 | 872,132.32p | 872,132.32p | 842,568.55p | 842,568.55p | 2 |
18/05/2007 | 886,914.26p | 886,914.26p | 886,914.26p | 886,914.26p | 2 |
17/05/2007 | 886,914.26p | 886,914.26p | 886,914.26p | 886,914.26p | 0 |
16/05/2007 | 901,696.19p | 901,696.19p | 886,914.26p | 886,914.26p | 1 |
15/05/2007 | 872,132.32p | 901,696.19p | 872,132.32p | 901,696.19p | 3 |
14/05/2007 | 842,568.55p | 872,132.32p | 842,568.55p | 872,132.32p | 9 |
11/05/2007 | 813,004.74p | 842,568.55p | 813,004.74p | 842,568.55p | 4 |
10/05/2007 | 783,440.92p | 813,004.74p | 783,440.92p | 813,004.74p | 5 |
09/05/2007 | 783,440.92p | 783,440.92p | 783,440.92p | 783,440.92p | 4 |
08/05/2007 | 783,440.92p | 783,440.92p | 783,440.92p | 783,440.92p | 1 |
04/05/2007 | 753,877.15p | 768,659.03p | 753,877.15p | 768,659.03p | 1 |
03/05/2007 | 753,877.15p | 753,877.15p | 739,095.26p | 753,877.15p | 0 |
02/05/2007 | 827,786.62p | 827,786.62p | 753,877.15p | 753,877.15p | 2 |
01/05/2007 | 827,786.62p | 827,786.62p | 827,786.62p | 827,786.62p | 1 |
30/04/2007 | 798,222.85p | 827,786.62p | 798,222.85p | 827,786.62p | 2 |
27/04/2007 | 665,185.69p | 798,222.85p | 665,185.69p | 798,222.85p | 4 |
26/04/2007 | 665,185.69p | 665,185.69p | 665,185.69p | 665,185.69p | 0 |
25/04/2007 | 665,185.69p | 665,185.69p | 665,185.69p | 665,185.69p | 0 |
24/04/2007 | 679,967.63p | 694,749.51p | 665,185.69p | 665,185.69p | 1 |
23/04/2007 | 694,749.51p | 694,749.51p | 679,967.63p | 679,967.63p | 2 |
20/04/2007 | 709,531.40p | 709,531.40p | 694,749.51p | 694,749.51p | 0 |
19/04/2007 | 746,486.18p | 761,268.07p | 709,531.40p | 709,531.40p | 18 |
18/04/2007 | 709,531.40p | 753,877.15p | 709,531.40p | 746,486.18p | 18 |
17/04/2007 | 650,403.81p | 709,531.40p | 620,839.94p | 709,531.40p | 5 |
16/04/2007 | 591,276.17p | 635,621.92p | 591,276.17p | 635,621.92p | 41 |
13/04/2007 | 576,494.24p | 591,276.17p | 576,494.24p | 591,276.17p | 661 |
12/04/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
11/04/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 1 |
10/04/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
05/04/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 1 |
04/04/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
03/04/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
02/04/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
30/03/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 2 |
29/03/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 3 |
28/03/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
27/03/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
26/03/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
23/03/2007 | 576,494.24p | 576,494.24p | 561,712.35p | 576,494.24p | 3 |
22/03/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
21/03/2007 | 591,276.17p | 591,276.17p | 591,276.17p | 591,276.17p | 0 |
20/03/2007 | 561,712.35p | 576,494.24p | 561,712.35p | 576,494.24p | 244 |
19/03/2007 | 546,930.47p | 561,712.35p | 546,930.47p | 561,712.35p | 4 |
16/03/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
15/03/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 1 |
14/03/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 16 |
13/03/2007 | 561,712.35p | 576,494.24p | 561,712.35p | 576,494.24p | 0 |
12/03/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 14 |
09/03/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
08/03/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
07/03/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
06/03/2007 | 561,712.35p | 576,494.24p | 561,712.35p | 576,494.24p | 0 |
05/03/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
02/03/2007 | 561,712.35p | 561,712.35p | 561,712.35p | 576,494.24p | 0 |
01/03/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
28/02/2007 | 561,712.35p | 576,494.24p | 561,712.35p | 576,494.24p | 0 |
27/02/2007 | 576,494.24p | 576,494.24p | 561,712.35p | 576,494.24p | 1 |
26/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 1 |
23/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 112 |
22/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
21/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 2 |
20/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
19/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
16/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
15/02/2007 | 576,494.24p | 576,494.24p | 561,712.35p | 576,494.24p | 0 |
14/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
13/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
12/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 1 |
09/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
08/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
07/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
06/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
05/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
02/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 3 |
01/02/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 8 |
31/01/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 1 |
30/01/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
29/01/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
26/01/2007 | 576,494.24p | 576,494.24p | 576,494.24p | 576,494.24p | 0 |
25/01/2007 | 561,712.35p | 576,494.24p | 561,712.35p | 576,494.24p | 0 |
24/01/2007 | 561,712.35p | 561,712.35p | 561,712.35p | 561,712.35p | 0 |
23/01/2007 | 561,712.35p | 561,712.35p | 561,712.35p | 561,712.35p | 0 |
22/01/2007 | 561,712.35p | 561,712.35p | 561,712.35p | 561,712.35p | 1 |
19/01/2007 | 546,930.47p | 561,712.35p | 546,930.47p | 561,712.35p | 8 |
18/01/2007 | 591,276.17p | 591,276.17p | 532,148.58p | 546,930.47p | 2 |
17/01/2007 | 591,276.17p | 591,276.17p | 591,276.17p | 591,276.17p | 0 |
16/01/2007 | 591,276.17p | 591,276.17p | 591,276.17p | 591,276.17p | 0 |
15/01/2007 | 591,276.17p | 591,276.17p | 591,276.17p | 591,276.17p | 3 |
12/01/2007 | 591,276.17p | 591,276.17p | 591,276.17p | 591,276.17p | 0 |
11/01/2007 | 591,276.17p | 591,276.17p | 591,276.17p | 591,276.17p | 0 |
10/01/2007 | 591,276.17p | 591,276.17p | 591,276.17p | 591,276.17p | 0 |
09/01/2007 | 591,276.17p | 591,276.17p | 591,276.17p | 591,276.17p | 0 |
08/01/2007 | 606,058.06p | 606,058.06p | 591,276.17p | 591,276.17p | 2 |
05/01/2007 | 606,058.06p | 606,058.06p | 591,276.17p | 606,058.06p | 0 |
04/01/2007 | 606,058.06p | 606,058.06p | 606,058.06p | 606,058.06p | 0 |
03/01/2007 | 606,058.06p | 606,058.06p | 606,058.06p | 606,058.06p | 0 |
02/01/2007 | 606,058.06p | 606,058.06p | 591,276.17p | 606,058.06p | 0 |
29/12/2006 | 546,930.47p | 576,494.24p | 546,930.47p | 576,494.24p | 4 |
28/12/2006 | 546,930.47p | 546,930.47p | 546,930.47p | 546,930.47p | 0 |
27/12/2006 | 546,930.47p | 546,930.47p | 546,930.47p | 546,930.47p | 0 |
22/12/2006 | 546,930.47p | 546,930.47p | 546,930.47p | 546,930.47p | 17 |
21/12/2006 | 569,103.32p | 569,103.32p | 532,148.58p | 546,930.47p | 7 |
20/12/2006 | 583,885.25p | 583,885.25p | 569,103.32p | 569,103.32p | 1 |
19/12/2006 | 583,885.25p | 583,885.25p | 583,885.25p | 583,885.25p | 9 |
18/12/2006 | 583,885.25p | 583,885.25p | 583,885.25p | 583,885.25p | 11 |
15/12/2006 | 576,494.24p | 606,058.06p | 576,494.24p | 591,276.17p | 3 |
14/12/2006 | 576,494.24p | 576,494.24p | 532,148.58p | 576,494.24p | 0 |
13/12/2006 | 561,712.35p | 576,494.24p | 561,712.35p | 576,494.24p | 1 |
12/12/2006 | 561,712.35p | 561,712.35p | 561,712.35p | 561,712.35p | 0 |
11/12/2006 | 591,276.17p | 591,276.17p | 546,930.47p | 561,712.35p | 2 |
08/12/2006 | 532,148.58p | 591,276.17p | 532,148.58p | 591,276.17p | 2 |
07/12/2006 | 532,148.58p | 532,148.58p | 532,148.58p | 532,148.58p | 8 |
06/12/2006 | 532,148.58p | 532,148.58p | 532,148.58p | 532,148.58p | 0 |
05/12/2006 | 532,148.58p | 561,712.35p | 532,148.58p | 532,148.58p | 0 |
04/12/2006 | 532,148.58p | 532,148.58p | 532,148.58p | 532,148.58p | 0 |
01/12/2006 | 532,148.58p | 532,148.58p | 502,584.72p | 532,148.58p | 0 |
30/11/2006 | 546,930.47p | 561,712.35p | 532,148.58p | 561,712.35p | 1 |
29/11/2006 | 502,584.72p | 546,930.47p | 502,584.72p | 546,930.47p | 20 |
28/11/2006 | 517,366.60p | 517,366.60p | 502,584.72p | 502,584.72p | 4 |
27/11/2006 | 532,148.58p | 532,148.58p | 517,366.60p | 517,366.60p | 2 |
24/11/2006 | 532,148.58p | 532,148.58p | 532,148.58p | 532,148.58p | 10 |
23/11/2006 | 532,148.58p | 532,148.58p | 532,148.58p | 532,148.58p | 0 |
22/11/2006 | 532,148.58p | 532,148.58p | 532,148.58p | 532,148.58p | 0 |
21/11/2006 | 532,148.58p | 532,148.58p | 532,148.58p | 532,148.58p | 0 |
20/11/2006 | 532,148.58p | 532,148.58p | 532,148.58p | 532,148.58p | 0 |
17/11/2006 | 532,148.58p | 532,148.58p | 532,148.58p | 532,148.58p | 0 |
16/11/2006 | 532,148.58p | 532,148.58p | 532,148.58p | 532,148.58p | 0 |
15/11/2006 | 532,148.58p | 532,148.58p | 532,148.58p | 532,148.58p | 0 |
14/11/2006 | 532,148.58p | 532,148.58p | 532,148.58p | 532,148.58p | 1 |
13/11/2006 | 532,148.58p | 532,148.58p | 532,148.58p | 532,148.58p | 0 |
10/11/2006 | 517,366.60p | 532,148.58p | 517,366.60p | 532,148.58p | 1 |
09/11/2006 | 517,366.60p | 517,366.60p | 502,584.72p | 517,366.60p | 0 |
08/11/2006 | 517,366.60p | 517,366.60p | 502,584.72p | 502,584.72p | 0 |
07/11/2006 | 517,366.60p | 517,366.60p | 517,366.60p | 517,366.60p | 0 |
06/11/2006 | 517,366.60p | 517,366.60p | 517,366.60p | 517,366.60p | 1 |
03/11/2006 | 517,366.60p | 517,366.60p | 517,366.60p | 517,366.60p | 0 |
02/11/2006 | 517,366.60p | 532,148.58p | 517,366.60p | 517,366.60p | 0 |
01/11/2006 | 517,366.60p | 517,366.60p | 517,366.60p | 517,366.60p | 0 |
31/10/2006 | 517,366.60p | 517,366.60p | 517,366.60p | 517,366.60p | 0 |
30/10/2006 | 502,584.72p | 517,366.60p | 502,584.72p | 517,366.60p | 0 |
27/10/2006 | 502,584.72p | 502,584.72p | 502,584.72p | 502,584.72p | 0 |
26/10/2006 | 502,584.72p | 502,584.72p | 502,584.72p | 502,584.72p | 0 |
25/10/2006 | 502,584.72p | 502,584.72p | 502,584.72p | 502,584.72p | 0 |
24/10/2006 | 502,584.72p | 502,584.72p | 502,584.72p | 502,584.72p | 0 |
23/10/2006 | 502,584.72p | 502,584.72p | 502,584.72p | 502,584.72p | 0 |
20/10/2006 | 502,584.72p | 502,584.72p | 502,584.72p | 502,584.72p | 2 |
19/10/2006 | 546,930.47p | 546,930.47p | 502,584.72p | 502,584.72p | 4 |
18/10/2006 | 546,930.47p | 546,930.47p | 546,930.47p | 546,930.47p | 1 |
17/10/2006 | 546,930.47p | 546,930.47p | 546,930.47p | 546,930.47p | 2 |
16/10/2006 | 546,930.47p | 546,930.47p | 546,930.47p | 546,930.47p | 1 |
13/10/2006 | 546,930.47p | 546,930.47p | 546,930.47p | 546,930.47p | 1 |
12/10/2006 | 591,276.17p | 591,276.17p | 546,930.47p | 546,930.47p | 2 |
11/10/2006 | 591,276.17p | 591,276.17p | 591,276.17p | 591,276.17p | 1 |
*Close Price adjusted for both dividends and splits