Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2006 | 378.75p | 379.50p | 361.00p | 365.00p | 1024429 |
07/03/2006 | 385.00p | 385.75p | 373.00p | 382.00p | 3876960 |
06/03/2006 | 381.50p | 393.00p | 381.50p | 388.00p | 697646 |
03/03/2006 | 365.00p | 382.75p | 365.00p | 380.00p | 2178032 |
02/03/2006 | 358.00p | 372.00p | 358.00p | 365.00p | 2004277 |
01/03/2006 | 343.75p | 349.75p | 343.75p | 347.25p | 374511 |
28/02/2006 | 347.50p | 349.00p | 344.50p | 346.50p | 478920 |
27/02/2006 | 350.25p | 352.50p | 347.50p | 348.00p | 501281 |
24/02/2006 | 345.25p | 349.75p | 344.00p | 349.50p | 185740 |
23/02/2006 | 338.00p | 349.50p | 338.00p | 345.00p | 361513 |
22/02/2006 | 338.00p | 341.00p | 337.00p | 338.50p | 1039142 |
21/02/2006 | 342.50p | 345.00p | 333.25p | 337.00p | 160086 |
20/02/2006 | 336.00p | 341.75p | 335.25p | 340.00p | 734936 |
17/02/2006 | 329.00p | 339.00p | 329.00p | 334.00p | 697275 |
16/02/2006 | 331.50p | 331.50p | 325.00p | 327.00p | 485242 |
15/02/2006 | 336.50p | 336.50p | 328.00p | 330.50p | 270530 |
14/02/2006 | 342.00p | 342.00p | 332.00p | 332.50p | 162303 |
13/02/2006 | 345.25p | 349.75p | 341.00p | 342.00p | 240870 |
10/02/2006 | 348.00p | 349.00p | 345.00p | 347.00p | 398002 |
09/02/2006 | 351.75p | 351.75p | 342.25p | 349.75p | 527110 |
08/02/2006 | 348.00p | 351.50p | 341.00p | 342.25p | 1108449 |
07/02/2006 | 351.25p | 354.00p | 349.00p | 350.00p | 509219 |
06/02/2006 | 345.50p | 357.00p | 345.50p | 355.00p | 963393 |
03/02/2006 | 338.00p | 345.50p | 340.00p | 344.50p | 1206812 |
02/02/2006 | 348.00p | 348.00p | 336.25p | 340.00p | 992870 |
01/02/2006 | 320.00p | 345.00p | 318.00p | 342.00p | 2619958 |
31/01/2006 | 317.75p | 320.00p | 317.75p | 320.00p | 638752 |
30/01/2006 | 319.00p | 318.00p | 315.00p | 315.00p | 310274 |
27/01/2006 | 317.00p | 319.00p | 312.50p | 318.75p | 643500 |
26/01/2006 | 316.75p | 316.75p | 311.50p | 315.00p | 952617 |
25/01/2006 | 309.00p | 318.50p | 308.00p | 314.00p | 1106101 |
24/01/2006 | 308.00p | 313.00p | 308.00p | 309.00p | 654942 |
23/01/2006 | 305.00p | 310.00p | 301.50p | 308.25p | 343150 |
20/01/2006 | 304.00p | 313.00p | 304.00p | 308.00p | 1422892 |
19/01/2006 | 305.00p | 309.00p | 300.00p | 304.00p | 258233 |
18/01/2006 | 310.25p | 317.25p | 300.00p | 304.50p | 1462855 |
17/01/2006 | 320.00p | 320.00p | 313.00p | 313.00p | 839912 |
16/01/2006 | 305.50p | 320.00p | 305.50p | 320.00p | 2650537 |
13/01/2006 | 316.25p | 316.25p | 302.00p | 305.50p | 1830797 |
12/01/2006 | 317.75p | 320.00p | 315.00p | 316.00p | 977207 |
11/01/2006 | 313.00p | 320.00p | 313.00p | 318.50p | 814516 |
10/01/2006 | 315.00p | 318.00p | 311.00p | 315.00p | 434947 |
09/01/2006 | 310.00p | 315.00p | 311.00p | 313.75p | 177676 |
06/01/2006 | 310.00p | 314.75p | 307.00p | 314.75p | 46188 |
05/01/2006 | 310.25p | 310.25p | 306.25p | 310.00p | 1085196 |
04/01/2006 | 315.00p | 317.00p | 310.00p | 310.00p | 591873 |
03/01/2006 | 303.25p | 317.00p | 300.75p | 313.00p | 1195376 |
30/12/2005 | 302.00p | 310.00p | 302.00p | 304.50p | 46774 |
29/12/2005 | 305.00p | 307.00p | 300.75p | 302.00p | 34869 |
28/12/2005 | 307.00p | 317.00p | 305.00p | 306.00p | 32593 |
23/12/2005 | 305.25p | 306.00p | 305.00p | 306.00p | 44069 |
22/12/2005 | 307.00p | 307.00p | 303.25p | 306.00p | 296294 |
21/12/2005 | 308.00p | 308.00p | 305.00p | 307.00p | 315590 |
20/12/2005 | 320.00p | 320.00p | 308.00p | 312.00p | 448498 |
19/12/2005 | 315.00p | 312.75p | 308.00p | 309.00p | 472376 |
16/12/2005 | 314.75p | 314.75p | 308.00p | 308.25p | 26694 |
15/12/2005 | 309.50p | 315.00p | 308.00p | 315.00p | 433761 |
14/12/2005 | 307.00p | 314.25p | 305.25p | 307.50p | 522469 |
13/12/2005 | 306.00p | 306.50p | 304.00p | 306.25p | 121651 |
12/12/2005 | 305.50p | 308.00p | 303.00p | 306.00p | 378748 |
09/12/2005 | 305.00p | 309.00p | 304.25p | 307.00p | 52961 |
08/12/2005 | 306.00p | 308.00p | 305.00p | 305.75p | 332943 |
07/12/2005 | 309.00p | 309.00p | 305.25p | 306.00p | 1937825 |
06/12/2005 | 305.00p | 309.00p | 305.00p | 309.00p | 49269 |
05/12/2005 | 309.50p | 310.00p | 303.25p | 307.00p | 300670 |
02/12/2005 | 310.00p | 315.00p | 308.00p | 308.25p | 335968 |
01/12/2005 | 307.75p | 309.75p | 305.00p | 309.75p | 404064 |
30/11/2005 | 300.00p | 309.00p | 301.00p | 307.00p | 518414 |
29/11/2005 | 295.00p | 304.00p | 294.75p | 301.25p | 555149 |
28/11/2005 | 291.50p | 295.00p | 291.25p | 294.50p | 193163 |
25/11/2005 | 288.00p | 292.00p | 288.00p | 290.00p | 253573 |
24/11/2005 | 292.25p | 293.75p | 285.50p | 285.50p | 203553 |
23/11/2005 | 285.75p | 292.25p | 284.25p | 292.00p | 302808 |
22/11/2005 | 275.00p | 288.00p | 275.00p | 285.00p | 1408378 |
21/11/2005 | 279.00p | 280.00p | 272.25p | 272.25p | 687195 |
18/11/2005 | 280.00p | 280.00p | 277.00p | 277.00p | 30652 |
17/11/2005 | 280.00p | 281.00p | 277.50p | 279.75p | 40949 |
16/11/2005 | 279.50p | 280.75p | 275.50p | 279.50p | 61902 |
15/11/2005 | 280.00p | 282.75p | 277.00p | 279.75p | 53165 |
14/11/2005 | 285.50p | 285.50p | 279.50p | 280.00p | 176611 |
11/11/2005 | 282.25p | 288.00p | 282.00p | 284.00p | 256599 |
10/11/2005 | 288.00p | 291.00p | 282.25p | 283.00p | 41781 |
09/11/2005 | 289.50p | 295.25p | 288.00p | 288.25p | 270660 |
08/11/2005 | 291.25p | 293.00p | 285.25p | 290.00p | 175390 |
07/11/2005 | 290.25p | 291.50p | 288.00p | 288.00p | 59181 |
04/11/2005 | 294.00p | 294.00p | 287.00p | 290.00p | 322394 |
03/11/2005 | 288.25p | 293.00p | 288.25p | 290.00p | 1227139 |
02/11/2005 | 291.00p | 291.00p | 283.25p | 287.00p | 262778 |
01/11/2005 | 290.00p | 292.75p | 287.00p | 291.00p | 582628 |
31/10/2005 | 279.75p | 288.75p | 279.75p | 285.25p | 249695 |
28/10/2005 | 280.25p | 282.75p | 277.00p | 277.00p | 118380 |
27/10/2005 | 287.00p | 289.75p | 280.00p | 280.00p | 727690 |
26/10/2005 | 280.00p | 290.00p | 278.00p | 286.25p | 442059 |
25/10/2005 | 267.00p | 279.00p | 267.00p | 276.50p | 945992 |
24/10/2005 | 261.00p | 273.00p | 261.00p | 266.00p | 280271 |
21/10/2005 | 258.75p | 261.00p | 258.50p | 260.00p | 187833 |
20/10/2005 | 262.50p | 275.00p | 258.75p | 260.75p | 349856 |
19/10/2005 | 270.00p | 272.50p | 257.00p | 261.75p | 1275151 |
18/10/2005 | 277.00p | 280.00p | 268.00p | 272.00p | 559919 |
17/10/2005 | 285.00p | 289.75p | 277.00p | 277.00p | 570763 |
14/10/2005 | 302.00p | 302.00p | 280.00p | 284.00p | 1161293 |
13/10/2005 | 309.00p | 310.00p | 300.75p | 305.00p | 169254 |
12/10/2005 | 306.75p | 312.00p | 306.75p | 312.00p | 1323392 |
11/10/2005 | 306.00p | 309.00p | 303.00p | 307.00p | 242074 |
10/10/2005 | 303.75p | 306.00p | 300.00p | 305.50p | 185574 |
07/10/2005 | 302.00p | 308.00p | 302.00p | 305.00p | 81223 |
06/10/2005 | 304.00p | 309.00p | 294.75p | 304.00p | 543232 |
05/10/2005 | 310.00p | 313.00p | 303.00p | 303.00p | 313424 |
04/10/2005 | 323.00p | 323.00p | 310.00p | 312.00p | 381361 |
03/10/2005 | 315.00p | 323.00p | 315.00p | 322.00p | 1104861 |
30/09/2005 | 313.75p | 318.00p | 312.00p | 315.00p | 504465 |
29/09/2005 | 313.25p | 315.00p | 311.00p | 315.00p | 854353 |
28/09/2005 | 312.75p | 314.75p | 311.00p | 312.75p | 349120 |
27/09/2005 | 306.75p | 317.75p | 306.75p | 312.00p | 853525 |
26/09/2005 | 305.25p | 309.00p | 303.50p | 307.25p | 205492 |
23/09/2005 | 313.00p | 311.50p | 305.00p | 310.00p | 1476490 |
22/09/2005 | 315.00p | 315.00p | 310.50p | 311.50p | 590311 |
21/09/2005 | 307.50p | 317.00p | 307.50p | 311.00p | 2181656 |
20/09/2005 | 304.75p | 312.00p | 304.75p | 307.50p | 967048 |
19/09/2005 | 303.00p | 306.00p | 300.00p | 304.50p | 429004 |
16/09/2005 | 295.75p | 305.00p | 294.50p | 300.00p | 1541193 |
15/09/2005 | 301.00p | 301.00p | 292.00p | 292.00p | 900573 |
14/09/2005 | 303.00p | 303.25p | 299.00p | 299.00p | 391055 |
13/09/2005 | 305.00p | 309.25p | 300.00p | 303.00p | 1013951 |
12/09/2005 | 307.00p | 307.50p | 305.00p | 307.00p | 151234 |
09/09/2005 | 308.25p | 309.00p | 306.25p | 306.25p | 242387 |
08/09/2005 | 307.00p | 309.00p | 305.75p | 309.00p | 189641 |
07/09/2005 | 313.00p | 313.25p | 304.50p | 308.00p | 732986 |
06/09/2005 | 317.75p | 317.75p | 308.50p | 311.50p | 500203 |
05/09/2005 | 323.50p | 325.00p | 316.00p | 316.50p | 551619 |
02/09/2005 | 317.00p | 332.00p | 315.25p | 323.50p | 1807725 |
01/09/2005 | 305.00p | 324.00p | 302.00p | 315.25p | 1104442 |
31/08/2005 | 297.50p | 298.00p | 293.25p | 296.75p | 220152 |
30/08/2005 | 297.75p | 305.00p | 292.00p | 295.00p | 561434 |
29/08/2005 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
26/08/2005 | 277.50p | 299.50p | 277.50p | 297.00p | 468028 |
25/08/2005 | 274.50p | 280.00p | 274.00p | 280.00p | 390063 |
24/08/2005 | 277.25p | 282.00p | 272.75p | 274.00p | 531109 |
23/08/2005 | 277.75p | 279.25p | 275.75p | 275.75p | 194642 |
22/08/2005 | 281.50p | 285.50p | 279.00p | 279.25p | 239118 |
19/08/2005 | 278.50p | 285.50p | 275.00p | 279.00p | 260064 |
18/08/2005 | 273.25p | 276.75p | 272.00p | 275.00p | 114382 |
17/08/2005 | 272.75p | 278.00p | 270.50p | 274.00p | 1115834 |
16/08/2005 | 278.50p | 279.75p | 270.00p | 272.50p | 435833 |
15/08/2005 | 279.50p | 280.00p | 277.00p | 279.75p | 330047 |
12/08/2005 | 280.50p | 284.50p | 275.00p | 277.00p | 860610 |
11/08/2005 | 282.25p | 285.00p | 280.00p | 284.50p | 211163 |
10/08/2005 | 282.50p | 287.00p | 280.00p | 280.00p | 494270 |
09/08/2005 | 273.00p | 284.00p | 272.00p | 283.00p | 257686 |
08/08/2005 | 269.50p | 273.00p | 269.50p | 272.00p | 1100286 |
05/08/2005 | 270.00p | 273.00p | 265.00p | 273.00p | 235625 |
04/08/2005 | 270.50p | 272.25p | 266.00p | 270.50p | 388641 |
03/08/2005 | 270.50p | 275.00p | 270.00p | 272.25p | 603257 |
02/08/2005 | 271.50p | 275.00p | 270.00p | 275.00p | 535820 |
01/08/2005 | 269.00p | 275.00p | 269.00p | 275.00p | 635593 |
29/07/2005 | 256.25p | 273.00p | 256.25p | 273.00p | 1315832 |
28/07/2005 | 255.00p | 257.00p | 255.00p | 257.00p | 504541 |
27/07/2005 | 251.25p | 257.00p | 250.25p | 255.00p | 354709 |
26/07/2005 | 249.50p | 266.50p | 249.50p | 252.50p | 945871 |
25/07/2005 | 266.75p | 274.00p | 266.50p | 266.50p | 152580 |
22/07/2005 | 267.50p | 267.75p | 265.00p | 266.50p | 1046494 |
21/07/2005 | 267.00p | 269.00p | 265.25p | 267.75p | 414506 |
20/07/2005 | 258.00p | 266.00p | 255.00p | 265.25p | 222157 |
19/07/2005 | 268.50p | 269.75p | 255.00p | 255.00p | 233386 |
18/07/2005 | 264.50p | 270.50p | 264.00p | 269.75p | 64776 |
15/07/2005 | 264.00p | 264.25p | 263.00p | 264.00p | 25717 |
14/07/2005 | 263.50p | 264.00p | 261.00p | 263.00p | 150058 |
13/07/2005 | 252.50p | 265.00p | 252.25p | 261.00p | 329940 |
12/07/2005 | 250.50p | 253.00p | 250.50p | 252.25p | 696175 |
11/07/2005 | 250.00p | 252.00p | 248.00p | 251.25p | 466367 |
08/07/2005 | 251.00p | 251.00p | 251.00p | 251.00p | 33533 |
07/07/2005 | 251.00p | 251.50p | 251.00p | 251.00p | 67055 |
06/07/2005 | 251.50p | 251.50p | 251.50p | 251.50p | 325425 |
05/07/2005 | 251.50p | 251.50p | 251.50p | 251.50p | 16505 |
04/07/2005 | 251.50p | 252.00p | 251.50p | 251.50p | 84083 |
01/07/2005 | 252.00p | 252.00p | 252.00p | 252.00p | 85386 |
30/06/2005 | 252.00p | 252.00p | 252.00p | 252.00p | 448491 |
29/06/2005 | 256.50p | 260.50p | 252.00p | 252.00p | 372562 |
28/06/2005 | 262.00p | 263.00p | 258.50p | 260.00p | 129699 |
27/06/2005 | 262.00p | 263.00p | 262.00p | 263.00p | 242527 |
24/06/2005 | 261.50p | 268.50p | 259.50p | 262.00p | 229554 |
23/06/2005 | 258.00p | 259.50p | 257.50p | 259.50p | 823168 |
22/06/2005 | 258.00p | 258.00p | 256.50p | 257.50p | 266896 |
21/06/2005 | 256.50p | 256.50p | 256.50p | 256.50p | 121843 |
20/06/2005 | 256.50p | 256.50p | 256.50p | 256.50p | 11821 |
17/06/2005 | 246.50p | 256.50p | 245.50p | 256.50p | 151449 |
16/06/2005 | 245.50p | 246.00p | 242.00p | 245.50p | 436389 |
15/06/2005 | 251.00p | 251.00p | 246.00p | 246.00p | 79471 |
14/06/2005 | 250.50p | 250.50p | 250.50p | 250.50p | 952029 |
13/06/2005 | 244.00p | 250.50p | 243.50p | 250.50p | 88365 |
10/06/2005 | 243.50p | 243.50p | 243.50p | 243.50p | 30670 |
09/06/2005 | 244.00p | 245.00p | 243.50p | 243.50p | 153379 |
08/06/2005 | 241.00p | 245.00p | 241.00p | 245.00p | 113958 |
07/06/2005 | 242.50p | 242.50p | 242.50p | 242.50p | 236546 |
06/06/2005 | 237.50p | 242.50p | 236.50p | 242.50p | 326484 |
03/06/2005 | 234.00p | 236.50p | 234.00p | 236.50p | 96000 |
02/06/2005 | 235.00p | 236.00p | 231.50p | 235.00p | 258472 |
01/06/2005 | 234.00p | 236.00p | 234.00p | 236.00p | 104688 |
31/05/2005 | 231.00p | 234.50p | 230.00p | 234.00p | 669359 |
27/05/2005 | 230.00p | 230.50p | 230.00p | 230.00p | 820059 |
*Close Price adjusted for both dividends and splits