Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/02/2006 | 37.47p | 37.80p | 37.33p | 37.65p | 1463320 |
24/02/2006 | 37.35p | 37.40p | 37.35p | 37.38p | 700240 |
23/02/2006 | 37.20p | 37.40p | 37.10p | 37.10p | 1102040 |
22/02/2006 | 37.30p | 37.40p | 37.03p | 37.40p | 768030 |
21/02/2006 | 37.25p | 37.30p | 37.25p | 37.30p | 1107620 |
20/02/2006 | 37.23p | 37.25p | 37.23p | 37.25p | 560140 |
17/02/2006 | 36.85p | 37.30p | 36.70p | 37.30p | 1558860 |
16/02/2006 | 36.70p | 36.80p | 36.70p | 36.80p | 462550 |
15/02/2006 | 36.75p | 36.75p | 36.50p | 36.70p | 2373280 |
14/02/2006 | 36.62p | 36.70p | 36.50p | 36.62p | 787380 |
13/02/2006 | 36.35p | 36.50p | 36.35p | 36.50p | 579180 |
10/02/2006 | 36.55p | 36.60p | 36.50p | 36.60p | 1222750 |
09/02/2006 | 36.23p | 36.70p | 36.13p | 36.70p | 783220 |
08/02/2006 | 36.13p | 36.40p | 35.95p | 36.13p | 739210 |
07/02/2006 | 36.45p | 36.50p | 36.35p | 36.50p | 1062090 |
06/02/2006 | 36.23p | 36.60p | 36.23p | 36.60p | 588800 |
03/02/2006 | 36.20p | 36.50p | 36.20p | 36.40p | 721990 |
02/02/2006 | 36.80p | 36.82p | 36.20p | 36.20p | 1466640 |
01/02/2006 | 36.35p | 36.80p | 36.13p | 36.80p | 1014230 |
31/01/2006 | 36.32p | 36.45p | 36.32p | 36.45p | 1201190 |
30/01/2006 | 36.40p | 36.45p | 36.15p | 36.30p | 1329280 |
27/01/2006 | 35.90p | 36.35p | 35.60p | 36.35p | 3435770 |
26/01/2006 | 35.68p | 35.85p | 35.43p | 35.85p | 491840 |
25/01/2006 | 35.60p | 35.70p | 35.45p | 35.70p | 1932480 |
24/01/2006 | 35.70p | 35.70p | 35.35p | 35.68p | 786430 |
23/01/2006 | 35.55p | 35.70p | 35.30p | 35.35p | 1223150 |
20/01/2006 | 35.75p | 35.82p | 35.50p | 35.60p | 470690 |
19/01/2006 | 35.37p | 35.75p | 35.37p | 35.75p | 1036770 |
18/01/2006 | 35.53p | 35.60p | 34.83p | 35.30p | 1625120 |
17/01/2006 | 35.50p | 35.70p | 35.45p | 35.53p | 2631450 |
16/01/2006 | 35.60p | 35.82p | 35.60p | 35.60p | 1666410 |
13/01/2006 | 35.80p | 35.80p | 35.55p | 35.73p | 683110 |
12/01/2006 | 35.60p | 35.82p | 35.60p | 35.80p | 769390 |
11/01/2006 | 35.68p | 35.80p | 35.40p | 35.60p | 1792710 |
10/01/2006 | 35.60p | 35.60p | 35.35p | 35.35p | 1184320 |
09/01/2006 | 35.62p | 35.80p | 35.50p | 35.60p | 679340 |
06/01/2006 | 35.45p | 35.70p | 35.45p | 35.62p | 249530 |
05/01/2006 | 35.65p | 35.70p | 35.45p | 35.45p | 1179510 |
04/01/2006 | 35.55p | 35.70p | 35.30p | 35.70p | 690390 |
03/01/2006 | 35.08p | 35.80p | 35.05p | 35.40p | 511930 |
30/12/2005 | 35.30p | 35.30p | 34.90p | 35.05p | 177250 |
29/12/2005 | 35.08p | 35.30p | 35.03p | 35.30p | 507700 |
28/12/2005 | 34.78p | 35.08p | 34.60p | 34.97p | 1791320 |
23/12/2005 | 34.70p | 34.90p | 34.70p | 34.90p | 342220 |
22/12/2005 | 34.28p | 34.75p | 34.28p | 34.75p | 1772500 |
21/12/2005 | 34.02p | 34.30p | 34.05p | 34.30p | 881960 |
20/12/2005 | 34.18p | 34.20p | 34.02p | 34.02p | 836070 |
19/12/2005 | 34.22p | 34.22p | 34.02p | 34.20p | 793820 |
16/12/2005 | 34.00p | 34.25p | 33.97p | 34.25p | 1378970 |
15/12/2005 | 34.10p | 34.22p | 34.00p | 34.10p | 870750 |
14/12/2005 | 34.08p | 34.08p | 34.08p | 34.08p | 584880 |
13/12/2005 | 33.95p | 34.10p | 33.95p | 34.10p | 778900 |
12/12/2005 | 34.00p | 34.20p | 33.93p | 33.97p | 947320 |
09/12/2005 | 34.02p | 34.20p | 33.85p | 33.95p | 1421290 |
08/12/2005 | 34.30p | 34.40p | 33.95p | 34.20p | 1214000 |
07/12/2005 | 34.15p | 34.43p | 33.93p | 34.40p | 1098690 |
06/12/2005 | 34.00p | 34.20p | 33.90p | 34.08p | 1051240 |
05/12/2005 | 34.22p | 34.25p | 34.00p | 34.20p | 479490 |
02/12/2005 | 34.05p | 34.25p | 34.00p | 34.25p | 1539220 |
01/12/2005 | 33.70p | 34.02p | 33.70p | 34.02p | 1583860 |
30/11/2005 | 34.10p | 34.10p | 33.70p | 33.80p | 3978210 |
29/11/2005 | 34.25p | 34.30p | 34.10p | 34.10p | 1314720 |
28/11/2005 | 34.15p | 34.30p | 34.05p | 34.30p | 842200 |
25/11/2005 | 34.02p | 34.20p | 34.02p | 34.20p | 1107880 |
24/11/2005 | 34.08p | 34.10p | 33.85p | 34.10p | 1617030 |
23/11/2005 | 34.08p | 34.08p | 33.85p | 34.08p | 1686310 |
22/11/2005 | 33.90p | 34.10p | 33.75p | 34.00p | 668690 |
21/11/2005 | 33.68p | 33.90p | 33.75p | 33.90p | 1437290 |
18/11/2005 | 33.28p | 33.85p | 33.28p | 33.85p | 2776660 |
17/11/2005 | 32.90p | 33.28p | 32.80p | 33.18p | 1094050 |
16/11/2005 | 32.90p | 32.93p | 32.75p | 32.80p | 2216780 |
15/11/2005 | 32.85p | 33.07p | 32.90p | 32.93p | 1115590 |
14/11/2005 | 32.90p | 33.10p | 32.87p | 33.10p | 2253660 |
11/11/2005 | 32.75p | 33.07p | 32.80p | 32.90p | 962310 |
10/11/2005 | 32.73p | 33.00p | 32.80p | 32.80p | 1119250 |
09/11/2005 | 32.70p | 33.00p | 32.73p | 33.00p | 520100 |
08/11/2005 | 32.90p | 32.90p | 32.60p | 32.70p | 6177610 |
07/11/2005 | 32.47p | 32.90p | 32.40p | 32.73p | 1949220 |
04/11/2005 | 32.50p | 32.57p | 32.40p | 32.40p | 1680500 |
03/11/2005 | 31.95p | 32.50p | 31.85p | 32.20p | 1250940 |
02/11/2005 | 31.60p | 32.00p | 31.38p | 31.95p | 1849090 |
01/11/2005 | 31.50p | 31.50p | 31.22p | 31.32p | 610090 |
31/10/2005 | 31.00p | 31.50p | 30.72p | 31.32p | 916970 |
28/10/2005 | 30.65p | 30.78p | 30.50p | 30.72p | 711130 |
27/10/2005 | 30.60p | 30.90p | 30.55p | 30.75p | 392550 |
26/10/2005 | 30.63p | 30.90p | 30.57p | 30.75p | 1085080 |
25/10/2005 | 30.85p | 30.85p | 30.60p | 30.63p | 3835960 |
24/10/2005 | 30.65p | 30.75p | 30.40p | 30.63p | 1003410 |
21/10/2005 | 30.50p | 30.80p | 30.48p | 30.70p | 448520 |
20/10/2005 | 30.90p | 31.10p | 30.70p | 30.80p | 3260770 |
19/10/2005 | 31.40p | 31.42p | 30.55p | 30.70p | 1800260 |
18/10/2005 | 31.45p | 31.52p | 31.35p | 31.42p | 2983620 |
17/10/2005 | 31.47p | 31.58p | 31.40p | 31.45p | 2033780 |
14/10/2005 | 31.60p | 31.60p | 31.40p | 31.58p | 920280 |
13/10/2005 | 31.98p | 31.98p | 31.35p | 31.45p | 8220980 |
12/10/2005 | 32.10p | 32.10p | 31.80p | 31.90p | 3550470 |
11/10/2005 | 32.00p | 32.20p | 32.00p | 32.07p | 665400 |
10/10/2005 | 31.90p | 32.13p | 31.90p | 32.00p | 732610 |
07/10/2005 | 31.90p | 31.98p | 31.83p | 31.90p | 26627490 |
06/10/2005 | 32.00p | 32.20p | 31.78p | 31.90p | 2469100 |
05/10/2005 | 32.10p | 32.23p | 32.03p | 32.20p | 1452250 |
04/10/2005 | 32.20p | 32.40p | 32.20p | 32.23p | 852810 |
03/10/2005 | 32.30p | 32.30p | 32.20p | 32.28p | 559010 |
30/09/2005 | 32.00p | 32.32p | 32.17p | 32.20p | 869210 |
29/09/2005 | 32.00p | 32.20p | 31.98p | 32.13p | 1326840 |
28/09/2005 | 31.60p | 32.03p | 31.60p | 32.03p | 888170 |
27/09/2005 | 31.50p | 31.63p | 31.42p | 31.63p | 877270 |
26/09/2005 | 31.22p | 31.67p | 31.22p | 31.60p | 1981250 |
23/09/2005 | 31.20p | 31.40p | 31.20p | 31.40p | 924800 |
22/09/2005 | 31.20p | 31.25p | 31.20p | 31.25p | 845670 |
21/09/2005 | 31.35p | 31.47p | 31.20p | 31.20p | 724850 |
20/09/2005 | 31.40p | 31.42p | 31.35p | 31.35p | 1241500 |
19/09/2005 | 31.40p | 31.40p | 31.22p | 31.40p | 721170 |
16/09/2005 | 31.00p | 31.30p | 31.00p | 31.20p | 1662890 |
15/09/2005 | 30.90p | 31.05p | 30.90p | 31.05p | 1025420 |
14/09/2005 | 30.70p | 30.90p | 30.60p | 30.90p | 858750 |
13/09/2005 | 30.85p | 30.88p | 30.65p | 30.80p | 1158480 |
12/09/2005 | 30.85p | 30.95p | 30.65p | 30.88p | 409000 |
09/09/2005 | 30.80p | 30.83p | 30.60p | 30.78p | 844810 |
08/09/2005 | 30.70p | 30.78p | 30.60p | 30.60p | 814610 |
07/09/2005 | 30.75p | 30.78p | 30.70p | 30.78p | 711270 |
06/09/2005 | 30.72p | 30.90p | 30.70p | 30.72p | 684400 |
05/09/2005 | 30.68p | 30.85p | 30.55p | 30.70p | 360590 |
02/09/2005 | 30.70p | 30.85p | 30.55p | 30.85p | 1071920 |
01/09/2005 | 30.83p | 30.85p | 30.68p | 30.85p | 879120 |
31/08/2005 | 30.48p | 30.80p | 30.48p | 30.68p | 1075680 |
30/08/2005 | 30.40p | 30.52p | 30.35p | 30.50p | 2445390 |
29/08/2005 | 30.35p | 30.35p | 30.35p | 30.35p | 0 |
26/08/2005 | 30.40p | 30.43p | 30.20p | 30.35p | 916590 |
25/08/2005 | 30.37p | 30.50p | 30.13p | 30.30p | 1475300 |
24/08/2005 | 30.50p | 30.60p | 30.35p | 30.43p | 1458540 |
23/08/2005 | 30.80p | 30.70p | 30.50p | 30.60p | 224300 |
22/08/2005 | 30.70p | 30.70p | 30.60p | 30.70p | 277810 |
19/08/2005 | 30.40p | 30.70p | 30.30p | 30.60p | 1267600 |
18/08/2005 | 30.50p | 30.60p | 30.33p | 30.48p | 1420540 |
17/08/2005 | 30.80p | 30.90p | 30.37p | 30.50p | 1462960 |
16/08/2005 | 30.98p | 30.98p | 30.80p | 30.90p | 1079530 |
15/08/2005 | 30.90p | 31.05p | 30.83p | 30.93p | 1003990 |
12/08/2005 | 30.90p | 31.05p | 30.80p | 31.05p | 1279180 |
11/08/2005 | 30.78p | 31.08p | 30.78p | 30.90p | 1872670 |
10/08/2005 | 30.72p | 30.90p | 30.70p | 30.90p | 1138270 |
09/08/2005 | 30.70p | 30.80p | 30.63p | 30.80p | 689360 |
08/08/2005 | 30.68p | 30.68p | 30.63p | 30.63p | 938250 |
05/08/2005 | 30.57p | 30.65p | 30.52p | 30.63p | 972410 |
04/08/2005 | 30.70p | 30.80p | 30.60p | 30.63p | 1524500 |
03/08/2005 | 30.65p | 30.78p | 30.50p | 30.68p | 710640 |
02/08/2005 | 30.50p | 30.70p | 30.50p | 30.50p | 1429060 |
01/08/2005 | 30.50p | 30.70p | 30.50p | 30.70p | 570970 |
29/07/2005 | 30.40p | 30.57p | 30.30p | 30.52p | 1119870 |
28/07/2005 | 30.23p | 30.50p | 30.23p | 30.40p | 2036710 |
27/07/2005 | 30.10p | 30.25p | 30.05p | 30.25p | 7656790 |
26/07/2005 | 30.20p | 30.25p | 30.15p | 30.25p | 1026060 |
25/07/2005 | 30.20p | 30.27p | 30.10p | 30.20p | 1996980 |
22/07/2005 | 30.05p | 30.20p | 30.00p | 30.20p | 1384460 |
21/07/2005 | 30.10p | 30.18p | 29.93p | 30.00p | 1716490 |
20/07/2005 | 30.00p | 30.07p | 29.90p | 29.93p | 644020 |
19/07/2005 | 29.85p | 30.05p | 29.85p | 29.90p | 2631230 |
18/07/2005 | 30.13p | 30.20p | 29.85p | 29.85p | 1236570 |
15/07/2005 | 30.25p | 30.35p | 29.98p | 29.98p | 1869800 |
14/07/2005 | 30.20p | 30.35p | 30.07p | 30.35p | 857100 |
13/07/2005 | 30.18p | 30.20p | 30.03p | 30.20p | 4587260 |
12/07/2005 | 30.10p | 30.20p | 30.00p | 30.20p | 1744750 |
11/07/2005 | 30.00p | 30.20p | 29.85p | 30.13p | 4184230 |
08/07/2005 | 29.70p | 29.95p | 29.30p | 29.85p | 562550 |
07/07/2005 | 29.70p | 29.75p | 28.95p | 29.30p | 2762990 |
06/07/2005 | 29.63p | 29.90p | 29.50p | 29.73p | 1996450 |
05/07/2005 | 29.55p | 29.63p | 29.43p | 29.50p | 3852970 |
04/07/2005 | 29.60p | 29.63p | 29.48p | 29.63p | 1050070 |
01/07/2005 | 29.25p | 29.63p | 29.25p | 29.48p | 1569520 |
30/06/2005 | 29.18p | 29.40p | 29.08p | 29.40p | 1338180 |
29/06/2005 | 29.12p | 29.25p | 28.98p | 29.25p | 1740420 |
28/06/2005 | 28.90p | 29.10p | 28.70p | 28.98p | 4206630 |
27/06/2005 | 29.00p | 29.08p | 28.60p | 28.70p | 2752440 |
24/06/2005 | 29.05p | 29.30p | 28.90p | 29.08p | 2794890 |
23/06/2005 | 29.15p | 29.30p | 29.08p | 29.30p | 761030 |
22/06/2005 | 28.83p | 29.15p | 28.80p | 29.08p | 3524380 |
21/06/2005 | 28.92p | 29.00p | 28.80p | 28.80p | 4040030 |
20/06/2005 | 28.95p | 29.10p | 28.85p | 28.95p | 1286190 |
17/06/2005 | 28.85p | 29.15p | 28.70p | 29.10p | 1281410 |
16/06/2005 | 28.87p | 29.00p | 28.68p | 28.70p | 940640 |
15/06/2005 | 28.85p | 28.95p | 28.68p | 28.68p | 2202600 |
14/06/2005 | 28.90p | 28.92p | 28.72p | 28.72p | 597170 |
13/06/2005 | 28.75p | 28.87p | 28.72p | 28.83p | 1211370 |
10/06/2005 | 28.70p | 28.85p | 28.55p | 28.72p | 1660430 |
09/06/2005 | 28.60p | 28.70p | 28.60p | 28.60p | 726790 |
08/06/2005 | 28.68p | 28.85p | 28.58p | 28.70p | 775220 |
07/06/2005 | 28.65p | 28.85p | 28.45p | 28.85p | 1349070 |
06/06/2005 | 28.60p | 28.75p | 28.45p | 28.45p | 824110 |
03/06/2005 | 28.50p | 28.70p | 28.50p | 28.60p | 2398230 |
02/06/2005 | 28.68p | 28.80p | 28.53p | 28.60p | 858870 |
01/06/2005 | 28.40p | 28.80p | 28.40p | 28.80p | 1101140 |
31/05/2005 | 28.42p | 28.60p | 28.40p | 28.53p | 1304080 |
27/05/2005 | 28.65p | 28.63p | 28.35p | 28.48p | 720350 |
26/05/2005 | 28.15p | 28.60p | 28.15p | 28.60p | 1554830 |
25/05/2005 | 28.20p | 28.28p | 28.00p | 28.05p | 1655450 |
24/05/2005 | 28.22p | 28.25p | 28.20p | 28.22p | 3480200 |
23/05/2005 | 28.15p | 28.22p | 28.05p | 28.22p | 504930 |
20/05/2005 | 28.00p | 28.15p | 27.90p | 28.13p | 1358210 |
19/05/2005 | 27.97p | 28.10p | 27.75p | 27.90p | 2211740 |
18/05/2005 | 27.70p | 28.00p | 27.40p | 27.75p | 1583870 |
*Close Price adjusted for both dividends and splits