Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2007 | 443.74p | 467.01p | 440.36p | 465.32p | 8814008 |
02/10/2007 | 436.55p | 458.13p | 436.55p | 450.51p | 7371443 |
01/10/2007 | 433.17p | 461.51p | 433.17p | 439.94p | 5214922 |
28/09/2007 | 440.36p | 449.67p | 434.02p | 443.74p | 3707133 |
27/09/2007 | 436.13p | 446.28p | 425.56p | 439.94p | 5247812 |
26/09/2007 | 434.02p | 434.02p | 422.59p | 429.79p | 4240582 |
25/09/2007 | 428.94p | 442.48p | 423.44p | 429.79p | 4002420 |
24/09/2007 | 425.98p | 441.63p | 425.98p | 435.71p | 4865511 |
21/09/2007 | 422.81p | 438.67p | 421.11p | 432.32p | 6790516 |
20/09/2007 | 447.97p | 447.97p | 428.09p | 429.36p | 4306356 |
19/09/2007 | 445.01p | 450.64p | 441.21p | 442.05p | 4052316 |
18/09/2007 | 435.71p | 450.51p | 426.82p | 433.17p | 8049472 |
17/09/2007 | 448.82p | 457.70p | 442.05p | 446.71p | 4192959 |
14/09/2007 | 467.01p | 473.36p | 449.24p | 458.55p | 3442766 |
13/09/2007 | 475.47p | 478.43p | 467.01p | 473.36p | 1439316 |
12/09/2007 | 474.62p | 486.05p | 463.20p | 482.24p | 5117937 |
11/09/2007 | 471.24p | 477.59p | 461.93p | 477.16p | 1137999 |
10/09/2007 | 458.13p | 474.20p | 457.28p | 463.63p | 2910834 |
07/09/2007 | 481.82p | 483.93p | 465.32p | 467.43p | 4182948 |
06/09/2007 | 488.16p | 488.16p | 473.78p | 479.70p | 3918489 |
05/09/2007 | 488.58p | 490.70p | 478.86p | 478.86p | 4498489 |
04/09/2007 | 484.35p | 491.97p | 484.35p | 488.58p | 2072817 |
03/09/2007 | 484.78p | 495.35p | 483.93p | 490.70p | 1901918 |
31/08/2007 | 489.43p | 504.24p | 479.70p | 488.16p | 4573708 |
30/08/2007 | 468.70p | 490.70p | 455.17p | 487.74p | 10428224 |
29/08/2007 | 442.05p | 461.93p | 441.21p | 460.67p | 5184734 |
28/08/2007 | 457.28p | 457.28p | 433.59p | 449.24p | 4618359 |
24/08/2007 | 433.59p | 445.86p | 433.59p | 438.67p | 1831866 |
23/08/2007 | 436.55p | 454.74p | 436.55p | 440.36p | 3871545 |
22/08/2007 | 436.13p | 445.86p | 423.02p | 442.90p | 3958531 |
21/08/2007 | 423.86p | 433.17p | 423.86p | 429.79p | 2123129 |
20/08/2007 | 432.32p | 444.17p | 427.67p | 432.32p | 2034386 |
17/08/2007 | 424.29p | 447.97p | 414.98p | 432.75p | 6082938 |
16/08/2007 | 422.17p | 428.09p | 409.69p | 417.52p | 6022118 |
15/08/2007 | 436.13p | 436.98p | 423.02p | 432.75p | 4796691 |
14/08/2007 | 449.24p | 459.40p | 446.28p | 448.40p | 5028150 |
13/08/2007 | 449.24p | 464.47p | 438.25p | 462.78p | 10493791 |
10/08/2007 | 461.09p | 474.62p | 443.74p | 447.55p | 12308903 |
09/08/2007 | 466.59p | 476.32p | 457.28p | 470.39p | 10711132 |
08/08/2007 | 468.28p | 479.70p | 461.09p | 461.09p | 11749588 |
07/08/2007 | 440.78p | 461.51p | 436.55p | 461.51p | 21089772 |
06/08/2007 | 430.63p | 433.17p | 422.38p | 429.79p | 15185880 |
03/08/2007 | 435.71p | 443.32p | 428.94p | 437.82p | 12102359 |
02/08/2007 | 437.40p | 447.97p | 431.90p | 434.02p | 10103234 |
01/08/2007 | 418.79p | 433.59p | 412.65p | 431.48p | 8722472 |
31/07/2007 | 418.79p | 435.28p | 417.09p | 432.75p | 65728936 |
30/07/2007 | 387.91p | 393.83p | 380.72p | 383.25p | 10990443 |
27/07/2007 | 386.64p | 403.56p | 384.31p | 388.54p | 10813902 |
26/07/2007 | 409.06p | 409.06p | 385.79p | 391.29p | 7503805 |
25/07/2007 | 405.25p | 410.11p | 404.40p | 406.94p | 3933715 |
24/07/2007 | 414.56p | 418.58p | 407.79p | 408.63p | 3177801 |
23/07/2007 | 410.54p | 418.79p | 410.33p | 416.25p | 3516637 |
20/07/2007 | 420.06p | 421.54p | 412.23p | 413.50p | 3961577 |
19/07/2007 | 413.71p | 423.44p | 409.27p | 422.17p | 5147903 |
18/07/2007 | 407.58p | 416.04p | 406.10p | 407.79p | 6474077 |
17/07/2007 | 420.06p | 420.06p | 408.63p | 410.54p | 9227585 |
16/07/2007 | 424.71p | 425.98p | 416.88p | 419.00p | 9012029 |
13/07/2007 | 432.32p | 435.28p | 421.75p | 424.29p | 3373020 |
12/07/2007 | 421.75p | 428.94p | 420.06p | 425.98p | 11585053 |
11/07/2007 | 431.05p | 431.05p | 417.94p | 423.86p | 10132096 |
10/07/2007 | 438.25p | 441.21p | 431.48p | 434.02p | 7697874 |
09/07/2007 | 435.71p | 445.01p | 435.71p | 439.09p | 9502107 |
06/07/2007 | 437.82p | 446.28p | 431.90p | 436.98p | 16807764 |
05/07/2007 | 449.24p | 468.28p | 446.71p | 449.24p | 11269034 |
04/07/2007 | 449.67p | 472.09p | 441.21p | 456.44p | 6805769 |
03/07/2007 | 437.82p | 446.28p | 437.82p | 445.01p | 14905175 |
02/07/2007 | 437.40p | 444.17p | 434.44p | 435.71p | 3620606 |
29/06/2007 | 436.98p | 446.71p | 434.86p | 444.17p | 6210532 |
28/06/2007 | 439.94p | 459.40p | 435.71p | 436.98p | 5655552 |
27/06/2007 | 444.59p | 452.21p | 439.94p | 446.28p | 9028904 |
26/06/2007 | 444.17p | 454.74p | 435.71p | 453.90p | 11445895 |
25/06/2007 | 440.78p | 447.13p | 435.71p | 443.32p | 7357480 |
22/06/2007 | 448.40p | 453.47p | 441.21p | 444.59p | 7748437 |
21/06/2007 | 445.86p | 451.78p | 439.94p | 448.40p | 12266735 |
20/06/2007 | 457.70p | 457.70p | 446.28p | 453.05p | 4877090 |
19/06/2007 | 465.32p | 466.16p | 444.17p | 451.36p | 15428907 |
18/06/2007 | 470.39p | 472.51p | 461.93p | 463.63p | 6792346 |
15/06/2007 | 469.55p | 471.24p | 456.01p | 468.70p | 9605914 |
14/06/2007 | 460.67p | 465.32p | 450.94p | 464.90p | 15116236 |
13/06/2007 | 449.67p | 454.32p | 445.01p | 453.05p | 12388612 |
12/06/2007 | 441.63p | 453.05p | 441.63p | 450.09p | 12452043 |
11/06/2007 | 446.71p | 446.71p | 438.25p | 440.78p | 7236742 |
08/06/2007 | 429.79p | 444.59p | 427.25p | 439.09p | 12898313 |
07/06/2007 | 448.40p | 451.36p | 430.63p | 432.32p | 15722822 |
06/06/2007 | 447.13p | 452.63p | 437.40p | 441.21p | 16270395 |
05/06/2007 | 473.78p | 473.78p | 439.09p | 444.17p | 38952088 |
04/06/2007 | 496.20p | 496.20p | 475.89p | 476.32p | 11466306 |
01/06/2007 | 478.43p | 494.93p | 477.59p | 491.12p | 9710485 |
31/05/2007 | 486.47p | 487.32p | 474.62p | 480.97p | 5294260 |
30/05/2007 | 480.97p | 481.39p | 473.78p | 477.59p | 8452844 |
29/05/2007 | 470.39p | 482.24p | 465.74p | 480.12p | 6637263 |
25/05/2007 | 469.55p | 476.32p | 467.01p | 470.82p | 2371278 |
24/05/2007 | 478.01p | 480.97p | 471.66p | 473.78p | 4705708 |
23/05/2007 | 481.82p | 483.51p | 469.97p | 478.01p | 6793142 |
22/05/2007 | 487.32p | 491.55p | 475.89p | 477.16p | 6234714 |
21/05/2007 | 505.08p | 505.08p | 484.78p | 487.32p | 7609314 |
18/05/2007 | 497.04p | 502.12p | 494.93p | 499.16p | 8203692 |
17/05/2007 | 497.04p | 500.43p | 483.93p | 500.43p | 4806670 |
16/05/2007 | 492.81p | 496.20p | 480.12p | 491.55p | 11610257 |
15/05/2007 | 508.89p | 513.54p | 497.04p | 500.43p | 7089310 |
14/05/2007 | 520.73p | 529.62p | 508.04p | 508.89p | 3357730 |
11/05/2007 | 511.85p | 527.93p | 504.66p | 519.89p | 7329246 |
10/05/2007 | 511.85p | 516.93p | 496.62p | 506.35p | 6784832 |
09/05/2007 | 529.19p | 540.19p | 479.70p | 505.93p | 30503216 |
08/05/2007 | 575.30p | 575.30p | 526.66p | 534.27p | 17897388 |
04/05/2007 | 587.99p | 592.65p | 565.57p | 575.30p | 10468534 |
03/05/2007 | 610.84p | 622.68p | 586.30p | 592.22p | 7158752 |
02/05/2007 | 599.84p | 609.99p | 591.38p | 605.76p | 1364099 |
01/05/2007 | 604.91p | 613.37p | 597.30p | 603.22p | 849597 |
30/04/2007 | 610.41p | 610.41p | 599.41p | 601.95p | 1698275 |
27/04/2007 | 613.37p | 613.37p | 600.68p | 601.11p | 2815824 |
26/04/2007 | 609.99p | 617.18p | 606.61p | 610.41p | 5848072 |
25/04/2007 | 598.15p | 613.37p | 598.15p | 609.14p | 5806295 |
24/04/2007 | 615.07p | 618.87p | 587.99p | 601.53p | 7482472 |
23/04/2007 | 620.99p | 622.26p | 615.49p | 618.87p | 878868 |
20/04/2007 | 617.60p | 617.60p | 610.84p | 614.64p | 591176 |
19/04/2007 | 600.26p | 614.22p | 600.26p | 612.11p | 890150 |
18/04/2007 | 612.95p | 627.33p | 606.61p | 609.99p | 2534401 |
17/04/2007 | 610.84p | 620.99p | 610.84p | 619.30p | 1521205 |
16/04/2007 | 609.99p | 618.03p | 607.88p | 616.76p | 1895305 |
13/04/2007 | 614.22p | 617.60p | 603.65p | 608.72p | 2688216 |
12/04/2007 | 609.57p | 617.18p | 607.88p | 613.37p | 1753918 |
11/04/2007 | 617.60p | 617.60p | 604.91p | 615.49p | 4941552 |
10/04/2007 | 612.11p | 612.95p | 604.91p | 609.57p | 3912845 |
05/04/2007 | 618.87p | 620.57p | 610.84p | 613.37p | 3616715 |
04/04/2007 | 615.49p | 626.49p | 607.88p | 618.03p | 3692248 |
03/04/2007 | 602.38p | 619.30p | 591.80p | 615.49p | 3872660 |
02/04/2007 | 588.42p | 599.84p | 580.80p | 598.57p | 1942499 |
30/03/2007 | 596.45p | 601.53p | 568.96p | 587.15p | 2490171 |
29/03/2007 | 593.49p | 596.88p | 577.00p | 592.22p | 2540531 |
28/03/2007 | 585.88p | 592.22p | 582.92p | 584.61p | 1164927 |
27/03/2007 | 595.61p | 613.37p | 585.88p | 593.07p | 2726302 |
26/03/2007 | 608.72p | 611.68p | 596.45p | 597.72p | 2924710 |
23/03/2007 | 599.84p | 607.45p | 597.72p | 603.65p | 1867087 |
22/03/2007 | 609.99p | 611.68p | 600.26p | 606.18p | 2622168 |
21/03/2007 | 589.69p | 607.88p | 587.99p | 598.15p | 5149520 |
20/03/2007 | 576.15p | 593.49p | 570.65p | 592.22p | 3309438 |
19/03/2007 | 570.23p | 573.61p | 563.88p | 571.50p | 1729323 |
16/03/2007 | 555.42p | 568.53p | 555.42p | 562.19p | 3965267 |
15/03/2007 | 568.53p | 568.53p | 558.81p | 560.07p | 1797597 |
14/03/2007 | 554.58p | 560.92p | 527.08p | 552.04p | 2795777 |
13/03/2007 | 585.03p | 585.03p | 566.84p | 566.84p | 1041897 |
12/03/2007 | 585.88p | 593.92p | 577.42p | 578.69p | 2337825 |
09/03/2007 | 572.76p | 581.65p | 571.92p | 577.42p | 1982570 |
08/03/2007 | 574.03p | 583.34p | 568.11p | 578.69p | 2061006 |
07/03/2007 | 583.76p | 583.76p | 552.04p | 565.57p | 3180830 |
06/03/2007 | 554.58p | 564.30p | 544.00p | 560.92p | 3579190 |
05/03/2007 | 549.92p | 555.00p | 530.46p | 546.54p | 5688542 |
02/03/2007 | 568.11p | 572.76p | 553.31p | 556.69p | 4410157 |
01/03/2007 | 563.88p | 583.76p | 549.50p | 559.65p | 4670024 |
28/02/2007 | 527.93p | 565.57p | 527.93p | 560.07p | 3408814 |
27/02/2007 | 582.49p | 582.49p | 549.92p | 557.11p | 5185139 |
26/02/2007 | 566.84p | 590.11p | 566.84p | 582.07p | 3108729 |
23/02/2007 | 607.45p | 607.45p | 588.84p | 591.38p | 3546458 |
22/02/2007 | 598.57p | 609.14p | 598.57p | 606.18p | 3377242 |
21/02/2007 | 604.07p | 607.45p | 596.88p | 598.57p | 1950908 |
20/02/2007 | 602.38p | 617.60p | 597.30p | 605.76p | 6411988 |
19/02/2007 | 593.92p | 599.41p | 593.92p | 596.45p | 1671153 |
16/02/2007 | 591.80p | 594.76p | 583.76p | 592.65p | 11243409 |
15/02/2007 | 583.76p | 589.69p | 582.07p | 588.42p | 1166763 |
14/02/2007 | 591.80p | 591.80p | 581.23p | 586.72p | 940440 |
13/02/2007 | 583.76p | 610.84p | 580.38p | 585.46p | 2258214 |
12/02/2007 | 579.53p | 585.88p | 569.80p | 578.69p | 1020702 |
09/02/2007 | 575.30p | 579.53p | 570.23p | 578.69p | 1451713 |
08/02/2007 | 578.69p | 582.92p | 568.96p | 570.65p | 2376106 |
07/02/2007 | 585.46p | 585.46p | 566.42p | 571.07p | 7545319 |
06/02/2007 | 600.68p | 600.68p | 579.53p | 583.76p | 4294183 |
05/02/2007 | 579.53p | 594.34p | 579.53p | 588.84p | 5806490 |
02/02/2007 | 558.38p | 575.73p | 553.73p | 571.50p | 3195288 |
01/02/2007 | 552.88p | 560.92p | 552.46p | 558.38p | 2298419 |
31/01/2007 | 548.23p | 557.11p | 545.69p | 552.46p | 2175057 |
30/01/2007 | 541.88p | 550.35p | 538.50p | 549.08p | 2510079 |
29/01/2007 | 548.23p | 548.65p | 532.16p | 538.92p | 2906171 |
26/01/2007 | 522.85p | 532.58p | 522.85p | 527.93p | 1548293 |
25/01/2007 | 539.35p | 539.35p | 525.39p | 528.77p | 1355953 |
24/01/2007 | 538.08p | 538.92p | 522.43p | 534.69p | 4751083 |
23/01/2007 | 554.15p | 554.15p | 536.81p | 538.50p | 2743413 |
22/01/2007 | 544.85p | 553.73p | 535.54p | 546.11p | 3079493 |
19/01/2007 | 544.42p | 544.42p | 528.35p | 541.46p | 3092128 |
18/01/2007 | 538.92p | 544.85p | 533.42p | 541.46p | 2393539 |
17/01/2007 | 543.58p | 547.38p | 531.31p | 537.23p | 4068248 |
16/01/2007 | 541.46p | 546.96p | 535.96p | 539.77p | 3170034 |
15/01/2007 | 548.65p | 561.34p | 544.00p | 545.69p | 1745574 |
12/01/2007 | 548.23p | 551.19p | 538.92p | 541.46p | 2646312 |
11/01/2007 | 543.15p | 549.50p | 535.54p | 547.81p | 3376669 |
10/01/2007 | 541.88p | 550.35p | 536.39p | 544.42p | 4889194 |
09/01/2007 | 559.23p | 559.23p | 546.54p | 548.65p | 4599038 |
08/01/2007 | 557.54p | 566.84p | 548.65p | 551.19p | 4824288 |
05/01/2007 | 538.92p | 570.23p | 532.58p | 551.61p | 5871790 |
04/01/2007 | 532.16p | 542.31p | 525.81p | 538.08p | 3552677 |
03/01/2007 | 531.31p | 533.42p | 529.62p | 532.58p | 3944781 |
02/01/2007 | 530.89p | 546.54p | 518.62p | 538.92p | 2758575 |
29/12/2006 | 527.08p | 531.31p | 516.93p | 518.62p | 489045 |
28/12/2006 | 524.12p | 524.54p | 520.31p | 520.73p | 985782 |
27/12/2006 | 528.77p | 528.77p | 520.31p | 524.54p | 2003282 |
22/12/2006 | 509.31p | 527.93p | 509.31p | 525.39p | 1079847 |
21/12/2006 | 533.00p | 537.23p | 524.96p | 524.96p | 2802523 |
20/12/2006 | 541.46p | 546.96p | 530.04p | 531.73p | 1967315 |
19/12/2006 | 535.54p | 538.50p | 528.35p | 534.27p | 1056630 |
18/12/2006 | 537.23p | 539.77p | 526.66p | 534.69p | 1856883 |
*Close Price adjusted for both dividends and splits