Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/12/2006 | 1,169.54p | 1,206.97p | 1,160.18p | 1,206.03p | 1675965 |
15/12/2006 | 1,148.96p | 1,178.90p | 1,141.47p | 1,178.90p | 2134880 |
14/12/2006 | 1,137.73p | 1,155.51p | 1,132.11p | 1,145.21p | 529503 |
13/12/2006 | 1,149.89p | 1,150.83p | 1,130.24p | 1,146.15p | 2260508 |
12/12/2006 | 1,150.83p | 1,150.83p | 1,121.82p | 1,144.28p | 1736016 |
11/12/2006 | 1,134.92p | 1,153.63p | 1,122.76p | 1,150.83p | 1038304 |
08/12/2006 | 1,140.54p | 1,143.34p | 1,116.21p | 1,122.76p | 961678 |
07/12/2006 | 1,150.83p | 1,178.90p | 1,136.79p | 1,150.83p | 2408176 |
06/12/2006 | 1,078.78p | 1,157.38p | 1,078.78p | 1,140.54p | 3528923 |
05/12/2006 | 1,071.30p | 1,076.91p | 1,057.26p | 1,075.98p | 939940 |
04/12/2006 | 1,060.07p | 1,068.49p | 1,052.59p | 1,062.88p | 1218734 |
01/12/2006 | 1,075.98p | 1,075.98p | 1,052.59p | 1,057.26p | 1043663 |
30/11/2006 | 1,069.43p | 1,090.01p | 1,057.26p | 1,075.98p | 1123835 |
29/11/2006 | 1,068.49p | 1,081.59p | 1,051.65p | 1,057.26p | 1169022 |
28/11/2006 | 1,086.27p | 1,086.27p | 1,050.71p | 1,057.26p | 15582086 |
27/11/2006 | 1,082.53p | 1,090.01p | 1,078.78p | 1,086.27p | 1217852 |
24/11/2006 | 1,097.50p | 1,097.50p | 1,051.65p | 1,087.20p | 625174 |
23/11/2006 | 1,094.69p | 1,104.05p | 1,090.01p | 1,097.50p | 1591839 |
22/11/2006 | 1,096.56p | 1,115.27p | 1,083.46p | 1,096.56p | 2313114 |
21/11/2006 | 1,088.14p | 1,096.56p | 1,085.33p | 1,090.95p | 1708717 |
20/11/2006 | 1,096.56p | 1,099.37p | 1,091.88p | 1,091.88p | 814947 |
17/11/2006 | 1,082.53p | 1,105.92p | 1,082.53p | 1,103.11p | 2116942 |
16/11/2006 | 1,077.85p | 1,097.50p | 1,055.39p | 1,083.46p | 3923921 |
15/11/2006 | 1,090.01p | 1,111.53p | 1,078.78p | 1,084.40p | 1980968 |
14/11/2006 | 1,107.79p | 1,118.08p | 1,077.85p | 1,092.82p | 3517492 |
13/11/2006 | 1,118.08p | 1,135.86p | 1,105.92p | 1,105.92p | 2235311 |
10/11/2006 | 1,164.86p | 1,171.41p | 1,074.11p | 1,108.72p | 9146310 |
09/11/2006 | 1,186.38p | 1,195.74p | 1,164.86p | 1,164.86p | 1398906 |
08/11/2006 | 1,211.64p | 1,216.32p | 1,182.64p | 1,186.38p | 1386748 |
07/11/2006 | 1,197.61p | 1,218.19p | 1,188.25p | 1,211.64p | 3167362 |
06/11/2006 | 1,150.83p | 1,196.67p | 1,150.83p | 1,184.51p | 2818242 |
03/11/2006 | 1,184.51p | 1,191.06p | 1,145.21p | 1,159.25p | 2159068 |
02/11/2006 | 1,209.77p | 1,216.32p | 1,170.48p | 1,174.22p | 1383282 |
01/11/2006 | 1,216.32p | 1,221.00p | 1,211.64p | 1,216.32p | 1947118 |
31/10/2006 | 1,208.84p | 1,216.32p | 1,208.84p | 1,214.45p | 14466854 |
30/10/2006 | 1,211.64p | 1,216.32p | 1,201.35p | 1,212.58p | 675200 |
27/10/2006 | 1,199.48p | 1,218.19p | 1,197.61p | 1,216.32p | 1599555 |
26/10/2006 | 1,184.51p | 1,203.22p | 1,174.22p | 1,196.67p | 2278991 |
25/10/2006 | 1,169.54p | 1,192.00p | 1,169.54p | 1,178.90p | 2948605 |
24/10/2006 | 1,160.18p | 1,169.54p | 1,152.70p | 1,165.80p | 763601 |
23/10/2006 | 1,152.70p | 1,164.86p | 1,147.09p | 1,148.02p | 596734 |
20/10/2006 | 1,125.57p | 1,148.96p | 1,125.57p | 1,147.09p | 1109371 |
19/10/2006 | 1,117.14p | 1,127.44p | 1,108.72p | 1,122.76p | 3259201 |
18/10/2006 | 1,121.82p | 1,128.37p | 1,104.05p | 1,110.60p | 2231916 |
17/10/2006 | 1,142.41p | 1,142.41p | 1,108.72p | 1,118.08p | 1446765 |
16/10/2006 | 1,090.01p | 1,141.47p | 1,090.01p | 1,141.47p | 2743742 |
13/10/2006 | 1,047.91p | 1,087.20p | 1,039.49p | 1,087.20p | 3300117 |
12/10/2006 | 1,066.62p | 1,066.62p | 1,013.29p | 1,043.23p | 5295792 |
11/10/2006 | 1,085.33p | 1,099.37p | 1,059.14p | 1,066.62p | 1986597 |
10/10/2006 | 1,085.33p | 1,108.72p | 1,074.11p | 1,080.66p | 2150441 |
09/10/2006 | 1,071.30p | 1,094.69p | 1,057.26p | 1,078.78p | 1423104 |
06/10/2006 | 1,057.26p | 1,097.50p | 1,047.91p | 1,066.62p | 1587847 |
05/10/2006 | 1,041.36p | 1,074.11p | 1,041.36p | 1,058.20p | 1741917 |
04/10/2006 | 1,010.48p | 1,047.91p | 1,010.48p | 1,024.52p | 1292491 |
03/10/2006 | 1,000.19p | 1,022.65p | 997.38p | 1,005.80p | 12459054 |
02/10/2006 | 1,013.29p | 1,015.16p | 1,000.19p | 1,001.13p | 360209 |
29/09/2006 | 988.03p | 1,019.84p | 986.16p | 1,001.13p | 1737730 |
28/09/2006 | 960.89p | 991.77p | 960.89p | 982.41p | 1014402 |
27/09/2006 | 991.77p | 991.77p | 953.41p | 972.12p | 3040170 |
26/09/2006 | 991.77p | 996.45p | 982.41p | 982.41p | 755143 |
25/09/2006 | 986.16p | 1,005.80p | 979.61p | 996.45p | 583856 |
22/09/2006 | 981.48p | 1,023.58p | 978.67p | 989.90p | 2323707 |
21/09/2006 | 977.74p | 1,004.87p | 972.12p | 987.09p | 2555689 |
20/09/2006 | 952.47p | 980.54p | 949.67p | 975.86p | 3096268 |
19/09/2006 | 973.06p | 973.99p | 946.86p | 950.60p | 1644408 |
18/09/2006 | 973.06p | 977.74p | 952.47p | 971.19p | 2156926 |
15/09/2006 | 994.58p | 996.45p | 971.65p | 971.65p | 620123 |
14/09/2006 | 987.09p | 1,010.48p | 979.61p | 987.09p | 2006152 |
13/09/2006 | 986.16p | 1,015.16p | 978.67p | 982.41p | 2545132 |
12/09/2006 | 963.70p | 999.26p | 958.09p | 980.54p | 2037451 |
11/09/2006 | 968.38p | 976.80p | 960.89p | 963.70p | 764153 |
08/09/2006 | 959.02p | 981.01p | 954.34p | 968.38p | 1921967 |
07/09/2006 | 940.31p | 959.02p | 936.57p | 954.34p | 1104286 |
06/09/2006 | 940.31p | 980.54p | 938.44p | 942.18p | 2290137 |
05/09/2006 | 932.83p | 949.67p | 926.28p | 944.99p | 13248924 |
04/09/2006 | 918.79p | 963.70p | 918.79p | 934.23p | 3150470 |
01/09/2006 | 846.75p | 918.79p | 846.75p | 916.92p | 8224130 |
31/08/2006 | 818.68p | 823.36p | 808.85p | 810.26p | 3330100 |
30/08/2006 | 809.32p | 827.10p | 809.32p | 816.81p | 3119782 |
29/08/2006 | 795.29p | 812.13p | 785.93p | 801.37p | 2421818 |
25/08/2006 | 800.90p | 800.90p | 785.93p | 785.93p | 817779 |
24/08/2006 | 804.64p | 804.64p | 776.57p | 799.97p | 1168890 |
23/08/2006 | 818.68p | 818.68p | 796.69p | 802.77p | 911438 |
22/08/2006 | 820.08p | 823.36p | 805.11p | 814.00p | 1032715 |
21/08/2006 | 828.97p | 842.07p | 818.68p | 821.49p | 1475237 |
18/08/2006 | 821.49p | 828.03p | 819.61p | 823.36p | 677804 |
17/08/2006 | 818.68p | 828.03p | 810.26p | 821.95p | 1382970 |
16/08/2006 | 813.53p | 814.00p | 804.64p | 810.26p | 817826 |
15/08/2006 | 814.00p | 814.00p | 804.64p | 807.45p | 1622816 |
14/08/2006 | 814.94p | 814.94p | 804.64p | 814.00p | 601462 |
11/08/2006 | 823.36p | 827.10p | 799.50p | 799.50p | 1443341 |
10/08/2006 | 804.64p | 814.94p | 791.54p | 810.26p | 2599108 |
09/08/2006 | 810.26p | 814.00p | 796.22p | 814.00p | 1096135 |
08/08/2006 | 813.06p | 814.00p | 804.64p | 806.51p | 3023272 |
07/08/2006 | 800.43p | 804.64p | 795.29p | 804.64p | 7794049 |
04/08/2006 | 795.29p | 804.64p | 787.80p | 797.16p | 1040964 |
03/08/2006 | 785.93p | 811.19p | 782.19p | 793.42p | 2477264 |
02/08/2006 | 757.86p | 783.12p | 757.86p | 781.25p | 854469 |
01/08/2006 | 776.57p | 783.12p | 757.86p | 765.35p | 1294595 |
31/07/2006 | 771.43p | 776.57p | 762.54p | 773.77p | 916534 |
28/07/2006 | 773.77p | 773.77p | 762.54p | 769.09p | 444420 |
27/07/2006 | 771.90p | 776.57p | 764.41p | 769.09p | 1115612 |
26/07/2006 | 776.57p | 786.87p | 762.54p | 769.56p | 528543 |
25/07/2006 | 771.90p | 785.93p | 767.22p | 776.57p | 952089 |
24/07/2006 | 759.73p | 799.97p | 755.99p | 776.57p | 1777797 |
21/07/2006 | 739.15p | 771.90p | 739.15p | 762.54p | 1893320 |
20/07/2006 | 741.02p | 757.86p | 739.15p | 750.38p | 1151120 |
19/07/2006 | 706.40p | 748.51p | 703.60p | 747.57p | 1357724 |
18/07/2006 | 687.69p | 703.60p | 687.69p | 698.92p | 587882 |
17/07/2006 | 701.72p | 701.72p | 687.69p | 692.37p | 2899858 |
14/07/2006 | 711.08p | 711.08p | 692.37p | 700.79p | 2196808 |
13/07/2006 | 729.79p | 729.79p | 711.08p | 711.08p | 1344206 |
12/07/2006 | 706.40p | 733.54p | 703.60p | 718.57p | 1540771 |
11/07/2006 | 704.53p | 711.08p | 701.72p | 708.27p | 1085694 |
10/07/2006 | 692.37p | 712.48p | 692.37p | 705.93p | 3492129 |
07/07/2006 | 654.94p | 700.79p | 653.07p | 688.16p | 14450483 |
06/07/2006 | 652.14p | 665.70p | 652.14p | 653.54p | 3633742 |
05/07/2006 | 650.26p | 655.88p | 645.59p | 648.39p | 1878464 |
04/07/2006 | 644.65p | 649.33p | 626.87p | 641.38p | 1240372 |
03/07/2006 | 636.23p | 640.91p | 627.81p | 636.23p | 1702541 |
30/06/2006 | 626.87p | 649.33p | 626.87p | 635.29p | 2144133 |
29/06/2006 | 620.32p | 637.17p | 620.32p | 625.94p | 3136828 |
28/06/2006 | 617.52p | 624.07p | 615.65p | 617.52p | 1266592 |
27/06/2006 | 617.52p | 624.07p | 616.58p | 619.39p | 1377239 |
26/06/2006 | 615.65p | 617.52p | 611.90p | 614.71p | 1113378 |
23/06/2006 | 615.65p | 617.52p | 612.84p | 615.18p | 488128 |
22/06/2006 | 615.65p | 624.07p | 615.65p | 615.65p | 2531196 |
21/06/2006 | 620.32p | 622.20p | 606.29p | 617.52p | 5034908 |
20/06/2006 | 627.81p | 627.81p | 617.52p | 625.00p | 645910 |
19/06/2006 | 631.55p | 631.55p | 624.07p | 625.00p | 992237 |
16/06/2006 | 622.20p | 634.36p | 622.20p | 627.81p | 756216 |
15/06/2006 | 616.58p | 619.39p | 608.16p | 617.52p | 5551368 |
14/06/2006 | 617.52p | 617.52p | 608.16p | 610.03p | 934107 |
13/06/2006 | 615.65p | 626.87p | 605.35p | 612.84p | 7187333 |
12/06/2006 | 629.21p | 631.55p | 614.71p | 626.87p | 822753 |
09/06/2006 | 622.20p | 629.68p | 622.20p | 628.74p | 351321 |
08/06/2006 | 616.58p | 622.20p | 612.84p | 617.52p | 2531714 |
07/06/2006 | 617.52p | 626.87p | 617.52p | 625.00p | 1398293 |
06/06/2006 | 631.08p | 631.08p | 606.76p | 617.99p | 1741440 |
05/06/2006 | 644.65p | 644.65p | 628.74p | 637.17p | 699505 |
02/06/2006 | 639.97p | 642.78p | 632.49p | 638.10p | 1563978 |
01/06/2006 | 620.32p | 655.88p | 620.32p | 640.91p | 2884238 |
31/05/2006 | 591.32p | 622.20p | 587.58p | 614.71p | 1628962 |
30/05/2006 | 594.13p | 599.74p | 589.45p | 591.79p | 1609508 |
26/05/2006 | 589.45p | 595.06p | 589.45p | 591.79p | 1859843 |
25/05/2006 | 584.77p | 586.64p | 575.41p | 583.83p | 853146 |
24/05/2006 | 585.71p | 590.38p | 565.59p | 584.77p | 1482781 |
23/05/2006 | 596.93p | 598.80p | 586.17p | 588.51p | 817816 |
22/05/2006 | 598.80p | 607.23p | 591.32p | 594.13p | 634758 |
19/05/2006 | 594.13p | 608.16p | 594.13p | 607.23p | 2475526 |
18/05/2006 | 610.03p | 613.77p | 594.13p | 594.59p | 878453 |
17/05/2006 | 612.84p | 617.52p | 606.29p | 612.84p | 6713590 |
16/05/2006 | 622.20p | 622.20p | 605.35p | 611.90p | 890798 |
15/05/2006 | 627.81p | 627.81p | 606.76p | 612.84p | 2078838 |
12/05/2006 | 646.52p | 649.33p | 629.68p | 629.68p | 950649 |
11/05/2006 | 631.55p | 651.20p | 626.87p | 648.39p | 1838129 |
10/05/2006 | 626.87p | 640.44p | 613.31p | 626.87p | 1386446 |
09/05/2006 | 598.80p | 625.94p | 598.80p | 625.94p | 3657906 |
08/05/2006 | 594.13p | 597.87p | 589.45p | 592.26p | 328325 |
05/05/2006 | 589.45p | 592.72p | 584.77p | 592.72p | 3015013 |
04/05/2006 | 589.45p | 592.72p | 584.77p | 587.58p | 451359 |
03/05/2006 | 585.71p | 591.32p | 585.71p | 586.64p | 583606 |
02/05/2006 | 579.62p | 586.64p | 579.62p | 584.77p | 639143 |
28/04/2006 | 594.13p | 594.13p | 574.48p | 578.22p | 539046 |
27/04/2006 | 585.71p | 596.00p | 583.83p | 584.77p | 1596660 |
26/04/2006 | 580.09p | 585.71p | 580.09p | 585.71p | 359321 |
25/04/2006 | 571.20p | 583.83p | 568.86p | 576.35p | 468866 |
24/04/2006 | 570.74p | 570.74p | 561.38p | 568.86p | 2341536 |
21/04/2006 | 570.74p | 570.74p | 561.38p | 566.06p | 11587187 |
20/04/2006 | 557.64p | 580.09p | 552.02p | 568.86p | 692844 |
19/04/2006 | 552.02p | 556.70p | 549.22p | 550.15p | 439561 |
18/04/2006 | 552.02p | 556.23p | 547.34p | 549.22p | 646700 |
13/04/2006 | 536.59p | 556.70p | 533.31p | 552.02p | 1332130 |
12/04/2006 | 531.44p | 537.99p | 523.95p | 535.18p | 166167 |
11/04/2006 | 537.99p | 540.80p | 530.50p | 537.99p | 847057 |
10/04/2006 | 525.83p | 538.92p | 525.83p | 537.05p | 468173 |
07/04/2006 | 528.63p | 537.99p | 523.95p | 528.63p | 128196 |
06/04/2006 | 534.25p | 537.99p | 530.50p | 533.31p | 834172 |
05/04/2006 | 533.31p | 535.18p | 525.83p | 525.83p | 1494294 |
04/04/2006 | 523.95p | 533.31p | 519.28p | 531.91p | 616273 |
03/04/2006 | 529.57p | 529.57p | 514.60p | 519.28p | 275730 |
31/03/2006 | 524.89p | 526.76p | 524.89p | 524.89p | 15671019 |
30/03/2006 | 519.28p | 527.23p | 514.60p | 526.76p | 3535570 |
29/03/2006 | 516.47p | 519.28p | 508.05p | 518.34p | 490787 |
28/03/2006 | 514.60p | 517.87p | 508.52p | 517.40p | 332686 |
27/03/2006 | 522.08p | 522.08p | 509.92p | 511.32p | 454273 |
24/03/2006 | 507.11p | 522.08p | 506.18p | 517.40p | 1818543 |
23/03/2006 | 513.66p | 513.66p | 505.24p | 509.92p | 211558 |
22/03/2006 | 517.40p | 517.40p | 500.56p | 506.18p | 3500638 |
21/03/2006 | 514.60p | 516.47p | 512.26p | 513.66p | 123018 |
20/03/2006 | 513.66p | 516.94p | 512.73p | 514.60p | 4486056 |
17/03/2006 | 512.73p | 514.60p | 511.79p | 511.79p | 1895767 |
16/03/2006 | 520.21p | 520.21p | 503.84p | 508.98p | 2740567 |
15/03/2006 | 528.63p | 530.50p | 510.86p | 516.47p | 4519344 |
14/03/2006 | 523.95p | 525.83p | 517.40p | 525.59p | 427070 |
13/03/2006 | 528.63p | 528.63p | 520.21p | 522.08p | 1460230 |
10/03/2006 | 523.95p | 527.70p | 519.51p | 525.83p | 48367 |
09/03/2006 | 528.63p | 533.31p | 523.95p | 528.63p | 324532 |
08/03/2006 | 528.63p | 530.50p | 514.60p | 528.63p | 888157 |
07/03/2006 | 533.31p | 535.18p | 528.63p | 532.37p | 4389748 |
*Close Price adjusted for both dividends and splits