Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/10/2007 | 105.70p | 105.70p | 103.50p | 104.30p | 39882356 |
09/10/2007 | 104.60p | 106.90p | 104.60p | 105.90p | 31874578 |
08/10/2007 | 105.20p | 106.10p | 104.50p | 105.30p | 16403586 |
05/10/2007 | 103.30p | 105.70p | 103.30p | 105.30p | 25794064 |
04/10/2007 | 104.30p | 104.70p | 103.30p | 103.70p | 28868804 |
03/10/2007 | 106.60p | 106.60p | 101.02p | 104.00p | 21007828 |
02/10/2007 | 103.50p | 106.00p | 102.30p | 105.00p | 65136168 |
01/10/2007 | 101.00p | 102.40p | 100.60p | 101.20p | 48808972 |
28/09/2007 | 103.40p | 103.90p | 101.70p | 102.60p | 24749408 |
27/09/2007 | 102.40p | 103.70p | 102.40p | 102.80p | 27045924 |
26/09/2007 | 102.40p | 103.70p | 101.90p | 102.10p | 20342308 |
25/09/2007 | 103.90p | 104.50p | 101.60p | 102.20p | 35532804 |
24/09/2007 | 103.90p | 105.10p | 103.90p | 104.00p | 25211120 |
21/09/2007 | 103.60p | 104.90p | 103.20p | 104.60p | 26799388 |
20/09/2007 | 102.50p | 104.30p | 101.90p | 103.50p | 24044116 |
19/09/2007 | 104.40p | 105.00p | 102.60p | 102.60p | 32555684 |
18/09/2007 | 102.70p | 104.00p | 101.00p | 102.60p | 42566920 |
17/09/2007 | 103.60p | 104.00p | 102.50p | 102.60p | 50198336 |
14/09/2007 | 106.00p | 107.30p | 103.20p | 103.70p | 71516112 |
13/09/2007 | 110.20p | 110.70p | 106.30p | 106.40p | 69610248 |
12/09/2007 | 113.00p | 113.90p | 107.50p | 111.00p | 93259600 |
11/09/2007 | 112.90p | 113.40p | 111.60p | 112.70p | 26151762 |
10/09/2007 | 109.80p | 112.00p | 109.80p | 111.30p | 37912640 |
07/09/2007 | 110.10p | 111.60p | 108.70p | 109.10p | 26356792 |
06/09/2007 | 112.60p | 114.20p | 109.90p | 110.80p | 49382656 |
05/09/2007 | 111.40p | 112.60p | 110.90p | 111.40p | 15434504 |
04/09/2007 | 110.90p | 112.70p | 109.20p | 112.30p | 17444920 |
03/09/2007 | 110.40p | 111.00p | 109.20p | 110.70p | 10335439 |
31/08/2007 | 108.90p | 109.90p | 107.50p | 109.70p | 14816058 |
30/08/2007 | 108.50p | 109.00p | 107.00p | 108.00p | 13872610 |
29/08/2007 | 105.90p | 108.60p | 105.70p | 108.20p | 18796398 |
28/08/2007 | 107.30p | 108.50p | 106.20p | 106.90p | 12717979 |
24/08/2007 | 106.80p | 107.90p | 106.60p | 106.80p | 10136509 |
23/08/2007 | 108.70p | 109.40p | 106.70p | 106.70p | 20677920 |
22/08/2007 | 107.30p | 108.00p | 106.00p | 107.70p | 21669948 |
21/08/2007 | 105.40p | 107.10p | 104.80p | 106.40p | 18280180 |
20/08/2007 | 105.00p | 106.40p | 104.80p | 105.40p | 25473310 |
17/08/2007 | 104.00p | 106.70p | 102.30p | 104.40p | 32456228 |
16/08/2007 | 104.60p | 106.10p | 104.00p | 104.00p | 28921020 |
15/08/2007 | 103.50p | 108.20p | 103.50p | 106.20p | 26471728 |
14/08/2007 | 104.80p | 106.90p | 104.00p | 104.10p | 28957640 |
13/08/2007 | 105.70p | 107.20p | 104.50p | 105.10p | 40845544 |
10/08/2007 | 106.10p | 109.10p | 104.80p | 105.60p | 51865584 |
09/08/2007 | 110.00p | 111.50p | 106.50p | 107.50p | 69318984 |
08/08/2007 | 107.50p | 110.20p | 106.50p | 109.70p | 43831688 |
07/08/2007 | 104.70p | 105.80p | 103.80p | 105.70p | 28883370 |
06/08/2007 | 102.00p | 104.90p | 102.00p | 104.30p | 31072576 |
03/08/2007 | 103.10p | 103.50p | 101.40p | 101.80p | 34268636 |
02/08/2007 | 101.90p | 103.20p | 101.00p | 103.00p | 36246740 |
01/08/2007 | 100.60p | 101.40p | 99.60p | 100.60p | 38578312 |
31/07/2007 | 100.80p | 103.90p | 100.70p | 102.30p | 49282608 |
30/07/2007 | 101.30p | 101.80p | 100.10p | 100.50p | 24616010 |
27/07/2007 | 101.20p | 103.20p | 100.90p | 101.70p | 33360076 |
26/07/2007 | 105.20p | 106.30p | 101.90p | 101.90p | 33476798 |
25/07/2007 | 106.00p | 106.70p | 104.90p | 105.40p | 36931476 |
24/07/2007 | 108.70p | 109.80p | 106.10p | 106.10p | 49166816 |
23/07/2007 | 109.50p | 110.20p | 108.80p | 109.60p | 13364922 |
20/07/2007 | 110.30p | 110.70p | 109.20p | 109.30p | 22527508 |
19/07/2007 | 111.10p | 111.40p | 109.80p | 110.00p | 31314172 |
18/07/2007 | 110.00p | 111.30p | 110.00p | 110.10p | 22864708 |
17/07/2007 | 112.80p | 112.90p | 110.50p | 111.20p | 35107752 |
16/07/2007 | 111.00p | 112.90p | 111.00p | 112.40p | 22867344 |
13/07/2007 | 112.90p | 113.00p | 110.80p | 111.30p | 24238524 |
12/07/2007 | 112.80p | 112.90p | 110.40p | 111.30p | 40568448 |
11/07/2007 | 111.40p | 112.50p | 111.40p | 112.00p | 25486148 |
10/07/2007 | 112.80p | 113.80p | 112.50p | 112.60p | 32855860 |
09/07/2007 | 113.20p | 114.00p | 112.70p | 113.20p | 15492724 |
06/07/2007 | 112.00p | 113.00p | 111.80p | 112.80p | 41108612 |
05/07/2007 | 114.40p | 115.00p | 112.00p | 112.20p | 27701888 |
04/07/2007 | 114.70p | 116.80p | 113.60p | 114.50p | 50839232 |
03/07/2007 | 115.30p | 115.90p | 114.70p | 115.00p | 27084852 |
02/07/2007 | 113.80p | 115.40p | 113.70p | 115.00p | 38299176 |
29/06/2007 | 112.10p | 114.50p | 111.70p | 114.20p | 39437768 |
28/06/2007 | 112.30p | 112.50p | 111.40p | 111.80p | 13542771 |
27/06/2007 | 111.00p | 112.60p | 111.00p | 111.60p | 19748428 |
26/06/2007 | 110.50p | 111.30p | 109.60p | 110.60p | 29752166 |
25/06/2007 | 110.00p | 111.10p | 109.60p | 111.10p | 27764324 |
22/06/2007 | 112.30p | 112.30p | 110.70p | 110.70p | 15219350 |
21/06/2007 | 112.50p | 113.20p | 110.60p | 111.50p | 27500766 |
20/06/2007 | 114.00p | 114.20p | 113.00p | 113.00p | 19298170 |
19/06/2007 | 113.30p | 114.00p | 112.60p | 112.90p | 34499920 |
18/06/2007 | 114.00p | 114.70p | 112.80p | 113.10p | 18551422 |
15/06/2007 | 114.00p | 114.50p | 113.10p | 113.70p | 49331224 |
14/06/2007 | 114.00p | 114.50p | 113.00p | 114.00p | 32939516 |
13/06/2007 | 113.20p | 114.00p | 112.50p | 113.00p | 33874824 |
12/06/2007 | 115.50p | 115.50p | 113.70p | 114.00p | 24879068 |
11/06/2007 | 113.40p | 115.00p | 113.20p | 115.00p | 18712080 |
08/06/2007 | 113.20p | 114.20p | 111.80p | 113.20p | 34925160 |
07/06/2007 | 115.80p | 115.80p | 112.80p | 113.30p | 23372656 |
06/06/2007 | 117.70p | 117.70p | 114.10p | 114.60p | 45455704 |
05/06/2007 | 117.60p | 118.60p | 117.10p | 117.10p | 18298544 |
04/06/2007 | 117.80p | 118.50p | 117.10p | 117.80p | 10624890 |
01/06/2007 | 117.40p | 119.00p | 117.40p | 118.50p | 13106532 |
31/05/2007 | 117.90p | 119.00p | 117.10p | 117.30p | 19161532 |
30/05/2007 | 117.80p | 117.80p | 116.00p | 117.80p | 33741660 |
29/05/2007 | 119.00p | 119.70p | 117.30p | 118.00p | 33365220 |
25/05/2007 | 113.40p | 121.70p | 113.40p | 119.10p | 97684584 |
24/05/2007 | 115.40p | 116.80p | 114.10p | 114.60p | 26695200 |
23/05/2007 | 115.80p | 117.80p | 115.80p | 116.50p | 22381572 |
22/05/2007 | 117.60p | 117.70p | 116.00p | 116.40p | 47996280 |
21/05/2007 | 120.50p | 120.50p | 117.20p | 118.00p | 20342296 |
18/05/2007 | 118.70p | 119.60p | 118.50p | 119.30p | 18068778 |
17/05/2007 | 118.00p | 119.70p | 117.10p | 119.30p | 21080920 |
16/05/2007 | 120.20p | 120.40p | 118.80p | 120.00p | 18170302 |
15/05/2007 | 119.10p | 120.30p | 118.10p | 119.90p | 45961816 |
14/05/2007 | 120.30p | 120.80p | 118.10p | 118.70p | 42689160 |
11/05/2007 | 117.00p | 120.50p | 115.80p | 119.50p | 67509664 |
10/05/2007 | 119.10p | 120.50p | 117.50p | 117.50p | 38075096 |
09/05/2007 | 120.40p | 121.00p | 119.60p | 120.10p | 28580614 |
08/05/2007 | 121.60p | 122.10p | 119.40p | 120.60p | 53722008 |
04/05/2007 | 118.80p | 124.70p | 118.70p | 121.50p | 68664552 |
03/05/2007 | 120.40p | 121.20p | 118.60p | 119.10p | 39049200 |
02/05/2007 | 120.40p | 121.80p | 119.00p | 120.90p | 92838984 |
01/05/2007 | 118.20p | 120.00p | 118.20p | 119.90p | 21661074 |
30/04/2007 | 117.60p | 120.40p | 117.60p | 120.00p | 82067488 |
27/04/2007 | 116.40p | 119.90p | 115.80p | 118.40p | 113456888 |
26/04/2007 | 116.00p | 116.60p | 115.30p | 115.90p | 64652364 |
25/04/2007 | 113.80p | 115.70p | 113.80p | 115.50p | 55606280 |
24/04/2007 | 114.40p | 114.60p | 112.80p | 113.80p | 31499006 |
23/04/2007 | 113.10p | 114.80p | 112.80p | 114.60p | 35458848 |
20/04/2007 | 113.30p | 114.00p | 112.90p | 113.10p | 32623756 |
19/04/2007 | 113.00p | 113.50p | 112.80p | 113.10p | 34945696 |
18/04/2007 | 112.70p | 113.90p | 112.20p | 113.50p | 61098776 |
17/04/2007 | 113.00p | 114.00p | 112.30p | 113.90p | 30005442 |
16/04/2007 | 112.80p | 113.50p | 111.70p | 113.40p | 26384554 |
13/04/2007 | 110.50p | 112.10p | 110.20p | 111.80p | 22275876 |
12/04/2007 | 110.30p | 111.40p | 109.40p | 111.00p | 14052448 |
11/04/2007 | 111.00p | 111.90p | 110.60p | 111.00p | 36033816 |
10/04/2007 | 111.10p | 112.30p | 110.40p | 111.70p | 16741567 |
05/04/2007 | 110.90p | 112.20p | 110.40p | 111.10p | 30116366 |
04/04/2007 | 111.70p | 111.90p | 110.50p | 110.90p | 36270696 |
03/04/2007 | 111.30p | 112.30p | 110.00p | 110.70p | 43923088 |
02/04/2007 | 109.50p | 110.80p | 108.50p | 110.00p | 29246808 |
30/03/2007 | 109.90p | 109.90p | 108.30p | 109.00p | 37779652 |
29/03/2007 | 108.00p | 111.20p | 107.00p | 109.20p | 47813920 |
28/03/2007 | 106.10p | 108.10p | 106.10p | 107.40p | 23574444 |
27/03/2007 | 107.60p | 108.50p | 106.40p | 107.10p | 28818888 |
26/03/2007 | 109.00p | 109.00p | 107.20p | 107.50p | 17160136 |
23/03/2007 | 107.10p | 109.20p | 107.10p | 109.00p | 20454882 |
22/03/2007 | 110.70p | 110.80p | 107.10p | 107.70p | 20394632 |
21/03/2007 | 106.80p | 109.10p | 106.80p | 108.70p | 18083532 |
20/03/2007 | 107.90p | 108.50p | 106.00p | 107.60p | 34560488 |
19/03/2007 | 107.10p | 108.00p | 106.70p | 107.00p | 11904682 |
16/03/2007 | 106.75p | 107.50p | 105.50p | 107.00p | 57673268 |
15/03/2007 | 109.00p | 109.00p | 105.75p | 106.75p | 30401464 |
14/03/2007 | 106.00p | 107.50p | 105.25p | 105.25p | 37277936 |
13/03/2007 | 109.50p | 109.75p | 107.50p | 107.50p | 19167040 |
12/03/2007 | 109.50p | 110.50p | 108.75p | 109.50p | 47815828 |
09/03/2007 | 109.50p | 109.50p | 107.50p | 108.25p | 38116052 |
08/03/2007 | 108.00p | 110.00p | 107.75p | 109.25p | 24151124 |
07/03/2007 | 109.75p | 111.25p | 107.00p | 108.00p | 81360200 |
06/03/2007 | 107.25p | 111.00p | 106.00p | 111.00p | 50704584 |
05/03/2007 | 106.75p | 108.75p | 106.00p | 107.25p | 20464904 |
02/03/2007 | 109.50p | 110.50p | 108.50p | 109.00p | 35206880 |
01/03/2007 | 109.75p | 111.50p | 107.00p | 108.50p | 49795920 |
28/02/2007 | 110.50p | 112.25p | 109.25p | 109.75p | 35217588 |
27/02/2007 | 114.50p | 114.50p | 111.50p | 112.25p | 36315708 |
26/02/2007 | 114.75p | 115.75p | 113.50p | 114.50p | 34809064 |
23/02/2007 | 111.25p | 115.50p | 110.50p | 114.50p | 62762064 |
22/02/2007 | 110.75p | 112.75p | 110.75p | 111.50p | 27393466 |
21/02/2007 | 112.00p | 112.75p | 110.50p | 110.50p | 23026750 |
20/02/2007 | 112.25p | 112.50p | 111.50p | 112.25p | 17841208 |
19/02/2007 | 111.25p | 112.25p | 111.00p | 111.75p | 14915046 |
16/02/2007 | 111.00p | 112.00p | 110.50p | 111.25p | 16997374 |
15/02/2007 | 111.50p | 112.00p | 110.00p | 111.75p | 25567398 |
14/02/2007 | 110.00p | 110.75p | 109.25p | 110.75p | 47666468 |
13/02/2007 | 110.75p | 110.75p | 108.50p | 109.75p | 35002044 |
12/02/2007 | 112.25p | 112.25p | 109.50p | 110.00p | 23473310 |
09/02/2007 | 111.25p | 113.50p | 111.25p | 112.50p | 39175580 |
08/02/2007 | 112.00p | 112.00p | 110.75p | 111.25p | 13738997 |
07/02/2007 | 112.75p | 113.50p | 111.75p | 112.00p | 50473412 |
06/02/2007 | 110.75p | 112.50p | 110.25p | 112.50p | 38832364 |
05/02/2007 | 109.75p | 112.00p | 109.75p | 110.75p | 24597356 |
02/02/2007 | 110.00p | 110.75p | 109.25p | 110.50p | 34791500 |
01/02/2007 | 108.25p | 111.50p | 108.25p | 110.50p | 77621176 |
31/01/2007 | 107.75p | 108.75p | 107.50p | 107.75p | 27977374 |
30/01/2007 | 107.00p | 109.00p | 107.00p | 108.25p | 63797840 |
29/01/2007 | 105.50p | 107.50p | 105.50p | 106.75p | 23850716 |
26/01/2007 | 106.00p | 106.50p | 105.25p | 105.75p | 12634432 |
25/01/2007 | 106.25p | 107.50p | 105.75p | 106.50p | 53827560 |
24/01/2007 | 106.50p | 107.25p | 106.25p | 106.75p | 22169952 |
23/01/2007 | 106.00p | 107.50p | 106.00p | 106.50p | 20152700 |
22/01/2007 | 108.00p | 109.00p | 106.25p | 106.50p | 42548564 |
19/01/2007 | 107.75p | 108.75p | 107.75p | 108.50p | 18253594 |
18/01/2007 | 110.50p | 111.75p | 108.00p | 108.75p | 82252416 |
17/01/2007 | 109.50p | 110.25p | 109.00p | 110.00p | 15041931 |
16/01/2007 | 109.25p | 110.25p | 108.75p | 109.25p | 47698244 |
15/01/2007 | 109.50p | 110.75p | 109.50p | 110.00p | 17479062 |
12/01/2007 | 109.25p | 110.00p | 108.75p | 109.50p | 27094580 |
11/01/2007 | 108.50p | 110.75p | 107.75p | 109.25p | 72042080 |
10/01/2007 | 107.75p | 108.50p | 107.00p | 107.00p | 27943924 |
09/01/2007 | 107.25p | 109.00p | 107.25p | 108.75p | 57843308 |
08/01/2007 | 106.50p | 107.25p | 105.50p | 107.00p | 44663248 |
05/01/2007 | 104.50p | 106.25p | 104.00p | 105.50p | 36186440 |
04/01/2007 | 106.25p | 106.25p | 105.00p | 105.25p | 38557616 |
03/01/2007 | 106.25p | 107.00p | 106.00p | 106.50p | 36703720 |
02/01/2007 | 106.50p | 108.00p | 106.50p | 107.00p | 15073638 |
29/12/2006 | 107.50p | 108.00p | 106.50p | 106.50p | 2941737 |
28/12/2006 | 107.25p | 108.00p | 106.75p | 107.50p | 5116368 |
27/12/2006 | 106.50p | 108.25p | 106.50p | 107.50p | 9265815 |
*Close Price adjusted for both dividends and splits