Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/03/2006 | 533.31p | 535.18p | 529.57p | 535.18p | 4328616 |
03/03/2006 | 528.63p | 531.44p | 523.95p | 530.50p | 761869 |
02/03/2006 | 537.99p | 537.99p | 527.70p | 527.70p | 13259226 |
01/03/2006 | 533.31p | 541.73p | 531.44p | 535.18p | 461513 |
28/02/2006 | 533.31p | 542.67p | 533.31p | 533.31p | 1205374 |
27/02/2006 | 542.67p | 552.02p | 527.23p | 533.31p | 6059976 |
24/02/2006 | 537.99p | 552.02p | 537.99p | 552.02p | 1221192 |
23/02/2006 | 538.22p | 538.22p | 528.63p | 533.31p | 430842 |
22/02/2006 | 531.21p | 536.12p | 526.29p | 536.12p | 394172 |
21/02/2006 | 532.84p | 538.92p | 525.83p | 525.83p | 271667 |
20/02/2006 | 533.31p | 537.99p | 533.31p | 537.99p | 164914 |
17/02/2006 | 536.12p | 540.09p | 536.12p | 536.12p | 593098 |
16/02/2006 | 528.63p | 537.05p | 527.70p | 537.05p | 290773 |
15/02/2006 | 523.95p | 528.63p | 521.15p | 528.63p | 432477 |
14/02/2006 | 514.60p | 525.83p | 508.05p | 525.83p | 643583 |
13/02/2006 | 517.40p | 517.40p | 510.86p | 510.86p | 717988 |
10/02/2006 | 523.95p | 523.95p | 509.92p | 519.28p | 3701107 |
09/02/2006 | 514.60p | 51,927.59p | 514.60p | 527.70p | 826364 |
08/02/2006 | 502.67p | 524.19p | 495.89p | 516.47p | 927514 |
07/02/2006 | 510.62p | 512.73p | 495.89p | 505.24p | 530386 |
06/02/2006 | 511.79p | 527.93p | 507.11p | 514.60p | 97720 |
03/02/2006 | 520.45p | 552.02p | 509.92p | 515.53p | 579612 |
02/02/2006 | 520.68p | 526.76p | 499.63p | 513.19p | 770029 |
01/02/2006 | 526.29p | 533.78p | 514.60p | 522.08p | 906348 |
31/01/2006 | 530.04p | 542.67p | 521.15p | 523.95p | 888912 |
30/01/2006 | 533.78p | 535.18p | 517.87p | 529.57p | 661196 |
27/01/2006 | 534.71p | 539.86p | 526.76p | 526.76p | 921605 |
26/01/2006 | 528.40p | 549.68p | 523.02p | 530.50p | 832370 |
25/01/2006 | 538.46p | 574.71p | 529.57p | 541.73p | 464519 |
24/01/2006 | 525.36p | 546.64p | 522.32p | 540.80p | 543915 |
23/01/2006 | 529.10p | 560.44p | 516.47p | 526.76p | 700032 |
20/01/2006 | 524.89p | 535.65p | 523.95p | 525.83p | 257527 |
19/01/2006 | 540.33p | 545.01p | 517.87p | 524.42p | 513206 |
18/01/2006 | 543.60p | 548.28p | 531.44p | 539.86p | 689457 |
17/01/2006 | 543.13p | 549.22p | 530.50p | 544.30p | 809954 |
16/01/2006 | 530.27p | 552.02p | 529.57p | 542.67p | 1905152 |
13/01/2006 | 516.94p | 538.69p | 514.60p | 533.31p | 2743809 |
12/01/2006 | 519.28p | 527.70p | 513.66p | 522.08p | 328903 |
11/01/2006 | 516.47p | 530.50p | 510.62p | 521.61p | 886220 |
10/01/2006 | 527.70p | 530.74p | 513.19p | 517.40p | 941560 |
09/01/2006 | 523.49p | 536.12p | 520.21p | 528.16p | 427055 |
06/01/2006 | 523.49p | 530.97p | 514.60p | 524.89p | 2450032 |
05/01/2006 | 530.27p | 538.92p | 519.74p | 524.89p | 709969 |
04/01/2006 | 511.79p | 541.26p | 503.60p | 533.31p | 1565684 |
03/01/2006 | 501.50p | 519.28p | 489.10p | 515.77p | 541600 |
30/12/2005 | 501.97p | 506.64p | 496.12p | 501.50p | 923836 |
29/12/2005 | 490.27p | 506.18p | 489.80p | 501.03p | 543705 |
28/12/2005 | 495.89p | 512.49p | 488.40p | 489.80p | 362639 |
23/12/2005 | 500.33p | 512.96p | 496.82p | 500.80p | 36162 |
22/12/2005 | 500.56p | 504.77p | 492.14p | 498.69p | 268222 |
21/12/2005 | 503.37p | 517.87p | 492.61p | 503.60p | 748388 |
20/12/2005 | 509.92p | 517.87p | 503.37p | 505.24p | 679592 |
19/12/2005 | 502.90p | 512.73p | 494.95p | 509.92p | 608943 |
16/12/2005 | 505.94p | 514.60p | 493.55p | 501.50p | 1075785 |
15/12/2005 | 497.05p | 504.31p | 492.14p | 504.31p | 862869 |
14/12/2005 | 493.78p | 501.50p | 491.21p | 492.14p | 368195 |
13/12/2005 | 500.10p | 500.33p | 489.80p | 494.95p | 654904 |
12/12/2005 | 502.43p | 511.79p | 477.17p | 500.33p | 633390 |
09/12/2005 | 498.69p | 508.52p | 477.17p | 500.56p | 2000269 |
08/12/2005 | 494.01p | 500.56p | 477.17p | 495.89p | 750582 |
07/12/2005 | 494.01p | 503.37p | 477.17p | 495.89p | 1536532 |
06/12/2005 | 479.98p | 495.89p | 475.30p | 493.78p | 434276 |
05/12/2005 | 481.85p | 491.91p | 478.34p | 482.79p | 908454 |
02/12/2005 | 481.85p | 489.10p | 475.30p | 479.98p | 1154716 |
01/12/2005 | 485.83p | 489.34p | 473.90p | 480.68p | 1023380 |
30/11/2005 | 473.90p | 493.08p | 472.49p | 485.59p | 1082934 |
29/11/2005 | 484.19p | 488.40p | 463.14p | 476.24p | 17465990 |
28/11/2005 | 481.38p | 491.21p | 477.17p | 481.85p | 221259 |
25/11/2005 | 461.27p | 486.76p | 459.63p | 481.62p | 96173 |
24/11/2005 | 470.16p | 470.16p | 445.83p | 460.10p | 351749 |
23/11/2005 | 474.83p | 483.02p | 465.94p | 468.05p | 311184 |
22/11/2005 | 470.16p | 484.42p | 469.92p | 479.51p | 115597 |
21/11/2005 | 477.87p | 484.66p | 465.48p | 473.66p | 218988 |
18/11/2005 | 487.93p | 489.34p | 475.54p | 477.17p | 530852 |
17/11/2005 | 490.27p | 496.12p | 486.53p | 491.21p | 189917 |
16/11/2005 | 493.08p | 497.76p | 483.25p | 491.21p | 510730 |
15/11/2005 | 494.48p | 496.82p | 489.34p | 491.21p | 133098 |
14/11/2005 | 499.16p | 500.56p | 492.14p | 495.89p | 107656 |
11/11/2005 | 501.26p | 508.98p | 494.95p | 498.22p | 243923 |
10/11/2005 | 488.87p | 502.67p | 487.93p | 499.63p | 1542086 |
09/11/2005 | 486.53p | 496.12p | 483.25p | 491.21p | 2671557 |
08/11/2005 | 489.34p | 497.76p | 482.79p | 487.46p | 3631027 |
07/11/2005 | 490.27p | 500.56p | 485.59p | 491.21p | 460103 |
04/11/2005 | 492.61p | 500.56p | 488.17p | 490.27p | 272265 |
03/11/2005 | 491.67p | 497.76p | 489.34p | 493.08p | 1050816 |
02/11/2005 | 481.85p | 500.56p | 476.70p | 494.95p | 1863623 |
01/11/2005 | 478.58p | 493.08p | 476.24p | 481.85p | 68885 |
31/10/2005 | 479.98p | 489.10p | 475.30p | 483.72p | 1007768 |
28/10/2005 | 472.96p | 486.76p | 466.41p | 481.85p | 581156 |
27/10/2005 | 479.51p | 483.49p | 471.56p | 475.30p | 2025889 |
26/10/2005 | 479.51p | 487.70p | 473.90p | 482.79p | 511908 |
25/10/2005 | 466.41p | 486.29p | 461.27p | 480.91p | 1413324 |
24/10/2005 | 461.73p | 471.56p | 448.64p | 467.82p | 1673650 |
21/10/2005 | 464.78p | 472.49p | 452.61p | 458.46p | 1055341 |
20/10/2005 | 486.06p | 490.27p | 462.90p | 472.96p | 489151 |
19/10/2005 | 494.01p | 503.84p | 480.91p | 484.66p | 112451 |
18/10/2005 | 502.90p | 502.90p | 485.36p | 494.01p | 3319937 |
17/10/2005 | 503.84p | 506.18p | 496.82p | 500.56p | 358959 |
14/10/2005 | 511.56p | 514.60p | 493.31p | 500.56p | 1467864 |
13/10/2005 | 526.76p | 527.93p | 498.46p | 509.92p | 1397169 |
12/10/2005 | 492.61p | 528.16p | 491.21p | 525.83p | 1921601 |
11/10/2005 | 481.38p | 495.89p | 470.62p | 492.61p | 1850394 |
10/10/2005 | 485.83p | 493.78p | 478.11p | 480.91p | 513485 |
07/10/2005 | 484.19p | 493.78p | 479.51p | 492.14p | 840634 |
06/10/2005 | 496.59p | 497.29p | 483.25p | 483.49p | 539822 |
05/10/2005 | 474.37p | 509.92p | 332.15p | 495.89p | 4799197 |
04/10/2005 | 466.65p | 486.53p | 332.15p | 479.04p | 567083 |
03/10/2005 | 451.44p | 472.49p | 449.10p | 465.48p | 692940 |
30/09/2005 | 450.74p | 461.50p | 332.15p | 454.72p | 446013 |
29/09/2005 | 451.91p | 460.56p | 332.15p | 453.78p | 393703 |
28/09/2005 | 452.85p | 455.42p | 332.15p | 450.97p | 211229 |
27/09/2005 | 450.74p | 454.72p | 332.15p | 453.78p | 212262 |
26/09/2005 | 449.57p | 458.46p | 332.15p | 454.72p | 484919 |
23/09/2005 | 450.04p | 456.82p | 332.15p | 450.51p | 212617 |
22/09/2005 | 451.44p | 452.85p | 444.43p | 450.04p | 232200 |
21/09/2005 | 453.31p | 458.93p | 447.70p | 452.85p | 246180 |
20/09/2005 | 455.19p | 460.56p | 450.97p | 453.78p | 871194 |
19/09/2005 | 460.80p | 466.65p | 453.55p | 458.46p | 1382508 |
16/09/2005 | 437.41p | 467.82p | 437.41p | 467.82p | 1652519 |
15/09/2005 | 435.54p | 446.30p | 434.60p | 439.75p | 482904 |
14/09/2005 | 433.67p | 437.41p | 430.39p | 435.07p | 486958 |
13/09/2005 | 436.00p | 440.21p | 429.92p | 432.26p | 398087 |
12/09/2005 | 437.17p | 443.49p | 436.94p | 438.34p | 1442625 |
09/09/2005 | 439.51p | 448.17p | 435.07p | 443.49p | 497925 |
08/09/2005 | 439.75p | 444.43p | 436.00p | 437.88p | 511228 |
07/09/2005 | 440.21p | 442.55p | 434.13p | 442.55p | 794930 |
06/09/2005 | 433.67p | 444.43p | 430.39p | 436.00p | 523345 |
05/09/2005 | 431.33p | 435.77p | 426.18p | 430.39p | 383146 |
02/09/2005 | 421.27p | 436.94p | 419.16p | 430.39p | 495322 |
01/09/2005 | 422.91p | 428.05p | 414.95p | 421.97p | 1050137 |
31/08/2005 | 408.40p | 434.84p | 401.39p | 428.05p | 2246080 |
30/08/2005 | 395.30p | 407.47p | 388.29p | 401.39p | 1771758 |
29/08/2005 | 388.29p | 388.29p | 388.29p | 388.29p | 0 |
26/08/2005 | 390.63p | 393.67p | 387.35p | 388.29p | 1463655 |
25/08/2005 | 391.56p | 392.97p | 387.82p | 388.76p | 454238 |
24/08/2005 | 388.76p | 397.64p | 388.76p | 392.97p | 198615 |
23/08/2005 | 388.76p | 392.97p | 387.82p | 391.09p | 112910 |
22/08/2005 | 388.29p | 392.26p | 385.95p | 388.29p | 519991 |
19/08/2005 | 386.88p | 392.97p | 385.01p | 389.22p | 67437 |
18/08/2005 | 387.35p | 387.82p | 385.01p | 385.01p | 88176 |
17/08/2005 | 389.22p | 395.77p | 383.61p | 387.82p | 3655691 |
16/08/2005 | 389.69p | 391.09p | 383.61p | 383.61p | 1135861 |
15/08/2005 | 392.26p | 394.84p | 388.29p | 390.63p | 175651 |
12/08/2005 | 395.30p | 395.77p | 392.03p | 392.03p | 9085 |
11/08/2005 | 395.30p | 398.58p | 392.03p | 395.30p | 92999 |
10/08/2005 | 394.84p | 397.64p | 388.05p | 392.03p | 12117 |
09/08/2005 | 396.71p | 398.58p | 392.03p | 397.64p | 270347 |
08/08/2005 | 398.81p | 411.68p | 395.54p | 398.58p | 603326 |
05/08/2005 | 372.85p | 401.62p | 371.91p | 397.64p | 300079 |
04/08/2005 | 370.98p | 376.12p | 369.34p | 373.79p | 123955 |
03/08/2005 | 371.91p | 374.25p | 369.57p | 370.51p | 47628 |
02/08/2005 | 373.32p | 376.59p | 369.57p | 370.51p | 343950 |
01/08/2005 | 373.79p | 374.25p | 371.91p | 372.38p | 23407 |
29/07/2005 | 375.19p | 377.06p | 371.45p | 371.91p | 401501 |
28/07/2005 | 376.59p | 377.06p | 374.72p | 374.72p | 286443 |
27/07/2005 | 377.06p | 378.00p | 375.19p | 377.06p | 21461 |
26/07/2005 | 371.45p | 383.61p | 370.51p | 375.19p | 491438 |
25/07/2005 | 370.98p | 373.32p | 368.64p | 370.51p | 2051632 |
22/07/2005 | 371.45p | 373.32p | 370.98p | 373.32p | 504573 |
21/07/2005 | 368.17p | 372.38p | 367.70p | 370.98p | 151879 |
20/07/2005 | 370.51p | 374.25p | 362.09p | 367.70p | 436813 |
19/07/2005 | 364.90p | 374.25p | 362.09p | 373.32p | 86687 |
18/07/2005 | 367.24p | 370.28p | 361.86p | 364.90p | 394168 |
15/07/2005 | 365.36p | 373.32p | 364.90p | 370.28p | 762910 |
14/07/2005 | 354.84p | 368.64p | 353.90p | 364.90p | 1091569 |
13/07/2005 | 346.18p | 358.58p | 346.18p | 355.31p | 1161836 |
12/07/2005 | 342.91p | 352.03p | 338.70p | 348.99p | 903707 |
11/07/2005 | 351.80p | 355.54p | 345.48p | 346.89p | 393013 |
08/07/2005 | 356.01p | 359.52p | 348.52p | 355.54p | 713972 |
07/07/2005 | 366.77p | 369.57p | 347.12p | 359.52p | 592800 |
06/07/2005 | 355.77p | 374.95p | 355.77p | 369.57p | 834987 |
05/07/2005 | 353.20p | 363.96p | 351.33p | 360.22p | 603296 |
04/07/2005 | 349.93p | 356.01p | 348.99p | 354.60p | 309241 |
01/07/2005 | 351.33p | 352.73p | 348.06p | 352.03p | 192294 |
30/06/2005 | 350.39p | 352.73p | 348.06p | 349.93p | 270786 |
29/06/2005 | 353.67p | 353.67p | 345.48p | 350.86p | 2591014 |
28/06/2005 | 346.18p | 357.41p | 346.18p | 348.99p | 944062 |
27/06/2005 | 341.04p | 347.59p | 340.57p | 346.18p | 94286 |
24/06/2005 | 338.93p | 344.31p | 334.02p | 341.74p | 285988 |
23/06/2005 | 336.83p | 343.38p | 335.89p | 342.91p | 760055 |
22/06/2005 | 337.76p | 340.10p | 333.79p | 335.89p | 605399 |
21/06/2005 | 332.85p | 338.70p | 332.15p | 337.76p | 1420383 |
20/06/2005 | 332.85p | 338.93p | 331.21p | 334.02p | 936653 |
17/06/2005 | 331.21p | 335.19p | 328.87p | 332.15p | 1513232 |
16/06/2005 | 329.81p | 334.96p | 328.41p | 330.28p | 1998147 |
15/06/2005 | 319.28p | 332.62p | 319.99p | 328.41p | 3157447 |
14/06/2005 | 314.37p | 326.77p | 313.20p | 319.99p | 262200 |
13/06/2005 | 304.08p | 318.11p | 304.08p | 316.24p | 350241 |
10/06/2005 | 305.95p | 309.69p | 301.74p | 305.95p | 857992 |
09/06/2005 | 301.74p | 307.12p | 300.34p | 305.02p | 1591697 |
08/06/2005 | 301.74p | 304.08p | 297.53p | 304.08p | 797134 |
07/06/2005 | 301.74p | 305.48p | 301.74p | 302.21p | 2689234 |
06/06/2005 | 302.91p | 307.82p | 301.27p | 304.08p | 54284 |
03/06/2005 | 300.34p | 307.82p | 298.47p | 307.82p | 468816 |
02/06/2005 | 300.81p | 303.14p | 298.47p | 298.47p | 46394 |
01/06/2005 | 300.81p | 304.78p | 299.40p | 302.21p | 502784 |
31/05/2005 | 301.27p | 305.48p | 301.27p | 302.68p | 60814 |
27/05/2005 | 297.06p | 302.68p | 295.89p | 302.68p | 532854 |
26/05/2005 | 300.81p | 301.27p | 290.05p | 295.89p | 657607 |
25/05/2005 | 301.74p | 302.68p | 298.47p | 300.34p | 228656 |
*Close Price adjusted for both dividends and splits