Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/03/2006 | 33.00p | 33.00p | 32.75p | 32.87p | 4690370 |
13/03/2006 | 32.75p | 33.28p | 32.75p | 33.15p | 9369420 |
10/03/2006 | 33.02p | 33.10p | 32.60p | 33.10p | 5244410 |
09/03/2006 | 33.07p | 33.10p | 32.60p | 32.82p | 7323430 |
08/03/2006 | 33.95p | 34.20p | 32.32p | 32.65p | 19737010 |
07/03/2006 | 35.20p | 35.20p | 34.10p | 34.20p | 6397280 |
06/03/2006 | 35.43p | 35.45p | 35.40p | 35.45p | 3095940 |
03/03/2006 | 35.88p | 35.88p | 35.60p | 35.65p | 1058190 |
02/03/2006 | 35.82p | 35.85p | 35.80p | 35.85p | 1172210 |
01/03/2006 | 36.00p | 36.00p | 36.00p | 36.00p | 4097280 |
28/02/2006 | 36.35p | 36.35p | 35.90p | 35.90p | 5477240 |
27/02/2006 | 35.75p | 36.20p | 35.75p | 36.20p | 545740 |
24/02/2006 | 35.78p | 35.98p | 35.75p | 35.98p | 1098090 |
23/02/2006 | 36.10p | 36.10p | 35.75p | 35.98p | 898000 |
22/02/2006 | 36.00p | 36.00p | 35.75p | 35.75p | 3221340 |
21/02/2006 | 35.82p | 35.82p | 35.70p | 35.82p | 901870 |
20/02/2006 | 35.70p | 35.90p | 35.70p | 35.82p | 549850 |
17/02/2006 | 35.90p | 35.90p | 35.70p | 35.70p | 2041730 |
16/02/2006 | 35.70p | 35.70p | 35.70p | 35.70p | 1506540 |
15/02/2006 | 35.55p | 35.62p | 35.40p | 35.40p | 499620 |
14/02/2006 | 35.70p | 35.75p | 35.70p | 35.70p | 4526190 |
13/02/2006 | 35.35p | 35.47p | 35.35p | 35.47p | 9081930 |
10/02/2006 | 35.90p | 35.90p | 35.35p | 35.35p | 7907720 |
09/02/2006 | 35.70p | 35.93p | 35.70p | 35.82p | 516000 |
08/02/2006 | 35.70p | 35.70p | 35.20p | 35.47p | 666740 |
07/02/2006 | 36.25p | 36.30p | 35.70p | 35.80p | 2537710 |
06/02/2006 | 35.60p | 36.25p | 35.60p | 36.03p | 4215890 |
03/02/2006 | 35.30p | 35.88p | 35.30p | 35.65p | 3802680 |
02/02/2006 | 35.50p | 35.88p | 35.50p | 35.70p | 3601080 |
01/02/2006 | 35.37p | 35.50p | 35.35p | 35.47p | 899710 |
31/01/2006 | 35.35p | 35.43p | 35.35p | 35.43p | 1514550 |
30/01/2006 | 35.35p | 35.45p | 35.33p | 35.33p | 2203360 |
27/01/2006 | 34.50p | 35.37p | 34.50p | 35.37p | 3320050 |
26/01/2006 | 33.60p | 34.50p | 33.60p | 34.40p | 1999390 |
25/01/2006 | 33.32p | 33.70p | 33.32p | 33.55p | 1393970 |
24/01/2006 | 33.20p | 33.40p | 33.13p | 33.13p | 2162030 |
23/01/2006 | 33.10p | 33.58p | 32.60p | 33.10p | 1732270 |
20/01/2006 | 33.15p | 33.80p | 33.15p | 33.43p | 3137360 |
19/01/2006 | 33.10p | 33.15p | 32.93p | 33.05p | 1553100 |
18/01/2006 | 33.90p | 33.90p | 32.70p | 33.00p | 2666770 |
17/01/2006 | 34.05p | 34.05p | 33.65p | 33.65p | 2420420 |
16/01/2006 | 34.30p | 34.30p | 33.95p | 33.95p | 3315590 |
13/01/2006 | 33.80p | 34.30p | 33.80p | 33.95p | 1712810 |
12/01/2006 | 33.00p | 34.20p | 33.00p | 34.08p | 5529700 |
11/01/2006 | 32.25p | 33.10p | 32.25p | 33.10p | 3087720 |
10/01/2006 | 32.23p | 32.35p | 32.20p | 32.35p | 4510680 |
09/01/2006 | 32.07p | 32.40p | 32.07p | 32.40p | 1049260 |
06/01/2006 | 31.95p | 32.07p | 31.80p | 31.95p | 2068230 |
05/01/2006 | 31.90p | 31.95p | 31.70p | 31.83p | 887620 |
04/01/2006 | 31.30p | 31.90p | 31.13p | 31.78p | 5871430 |
03/01/2006 | 30.93p | 31.20p | 30.95p | 31.13p | 6195080 |
30/12/2005 | 31.00p | 31.00p | 30.95p | 30.95p | 636640 |
29/12/2005 | 30.88p | 31.00p | 30.85p | 30.95p | 397090 |
28/12/2005 | 30.88p | 30.88p | 30.37p | 30.85p | 327860 |
23/12/2005 | 30.78p | 30.93p | 30.72p | 30.93p | 3507160 |
22/12/2005 | 30.78p | 30.83p | 30.68p | 30.83p | 1269780 |
21/12/2005 | 30.52p | 30.78p | 30.50p | 30.68p | 711430 |
20/12/2005 | 30.30p | 30.50p | 30.30p | 30.50p | 966230 |
19/12/2005 | 30.55p | 30.55p | 30.30p | 30.30p | 1304100 |
16/12/2005 | 30.20p | 30.55p | 30.20p | 30.35p | 2231160 |
15/12/2005 | 30.30p | 30.57p | 30.20p | 30.40p | 500760 |
14/12/2005 | 30.43p | 30.43p | 30.25p | 30.30p | 1449050 |
13/12/2005 | 30.60p | 30.60p | 30.35p | 30.45p | 2679480 |
12/12/2005 | 30.37p | 30.65p | 30.10p | 30.35p | 1058510 |
09/12/2005 | 30.20p | 30.27p | 30.20p | 30.27p | 592670 |
08/12/2005 | 30.20p | 30.45p | 30.20p | 30.23p | 398360 |
07/12/2005 | 30.30p | 30.45p | 30.30p | 30.37p | 3355970 |
06/12/2005 | 30.55p | 30.55p | 30.30p | 30.30p | 2944450 |
05/12/2005 | 30.33p | 30.55p | 30.30p | 30.43p | 1724570 |
02/12/2005 | 30.30p | 30.60p | 30.15p | 30.45p | 872800 |
01/12/2005 | 29.98p | 30.45p | 29.98p | 30.30p | 2272880 |
30/11/2005 | 30.07p | 30.37p | 29.98p | 30.20p | 1368870 |
29/11/2005 | 30.50p | 30.50p | 29.80p | 30.23p | 2527600 |
28/11/2005 | 30.05p | 30.50p | 30.05p | 30.25p | 1046810 |
25/11/2005 | 29.88p | 30.05p | 29.88p | 29.90p | 507910 |
24/11/2005 | 29.70p | 29.88p | 29.63p | 29.80p | 1731620 |
23/11/2005 | 29.40p | 29.70p | 29.40p | 29.63p | 502710 |
22/11/2005 | 29.85p | 29.85p | 29.40p | 29.43p | 1270710 |
21/11/2005 | 29.80p | 30.10p | 29.50p | 29.73p | 5191810 |
18/11/2005 | 29.70p | 29.80p | 29.63p | 29.63p | 511700 |
17/11/2005 | 28.95p | 29.70p | 28.68p | 29.53p | 8784800 |
16/11/2005 | 28.75p | 28.78p | 28.68p | 28.68p | 270470 |
15/11/2005 | 28.63p | 28.78p | 28.60p | 28.60p | 1873200 |
14/11/2005 | 28.60p | 28.63p | 28.58p | 28.63p | 861260 |
11/11/2005 | 28.35p | 28.60p | 28.35p | 28.60p | 638540 |
10/11/2005 | 28.45p | 28.90p | 28.35p | 28.45p | 1551640 |
09/11/2005 | 28.40p | 28.63p | 28.40p | 28.48p | 2132310 |
08/11/2005 | 28.30p | 28.63p | 28.28p | 28.63p | 3382100 |
07/11/2005 | 28.20p | 28.33p | 28.20p | 28.28p | 1427850 |
04/11/2005 | 27.68p | 28.20p | 27.68p | 28.13p | 1862900 |
03/11/2005 | 26.90p | 28.10p | 26.90p | 27.90p | 1362220 |
02/11/2005 | 26.05p | 27.05p | 26.05p | 27.05p | 2047560 |
01/11/2005 | 25.25p | 26.05p | 25.25p | 25.80p | 1796290 |
31/10/2005 | 24.85p | 25.25p | 24.80p | 25.25p | 3782510 |
28/10/2005 | 24.65p | 24.85p | 24.50p | 24.65p | 425450 |
27/10/2005 | 24.88p | 24.88p | 24.65p | 24.75p | 339090 |
26/10/2005 | 24.97p | 24.97p | 24.88p | 24.88p | 1229860 |
25/10/2005 | 25.00p | 25.00p | 24.88p | 24.93p | 18640360 |
24/10/2005 | 24.85p | 24.97p | 24.85p | 24.95p | 1197210 |
21/10/2005 | 25.20p | 25.20p | 24.78p | 24.78p | 449930 |
20/10/2005 | 24.90p | 25.20p | 24.55p | 24.95p | 10498630 |
19/10/2005 | 25.65p | 25.75p | 24.45p | 24.55p | 8402680 |
18/10/2005 | 25.68p | 25.78p | 25.68p | 25.75p | 858530 |
17/10/2005 | 25.88p | 25.90p | 25.68p | 25.78p | 442580 |
14/10/2005 | 26.12p | 26.12p | 25.85p | 25.85p | 885460 |
13/10/2005 | 26.60p | 26.80p | 25.90p | 25.95p | 1719030 |
12/10/2005 | 26.85p | 26.85p | 26.68p | 26.80p | 401890 |
11/10/2005 | 26.90p | 26.90p | 26.85p | 26.85p | 3584170 |
10/10/2005 | 26.60p | 27.00p | 26.35p | 26.95p | 3828990 |
07/10/2005 | 26.60p | 26.60p | 26.30p | 26.35p | 981310 |
06/10/2005 | 27.80p | 27.95p | 26.60p | 26.75p | 1424920 |
05/10/2005 | 29.00p | 29.00p | 27.95p | 28.05p | 2256780 |
04/10/2005 | 28.70p | 29.00p | 28.50p | 28.85p | 5909960 |
03/10/2005 | 27.90p | 28.50p | 27.85p | 28.50p | 4637690 |
30/09/2005 | 27.85p | 27.90p | 27.75p | 27.85p | 1167230 |
29/09/2005 | 27.50p | 27.83p | 27.50p | 27.75p | 895340 |
28/09/2005 | 27.40p | 27.57p | 27.25p | 27.57p | 4433140 |
27/09/2005 | 27.03p | 27.25p | 27.03p | 27.20p | 906820 |
26/09/2005 | 26.95p | 27.10p | 26.70p | 27.05p | 4157320 |
23/09/2005 | 26.80p | 26.80p | 26.68p | 26.68p | 673060 |
22/09/2005 | 26.77p | 26.80p | 26.65p | 26.65p | 820830 |
21/09/2005 | 27.10p | 27.10p | 26.60p | 26.68p | 848520 |
20/09/2005 | 26.55p | 27.10p | 26.55p | 26.95p | 2314200 |
19/09/2005 | 26.40p | 26.55p | 26.40p | 26.55p | 637840 |
16/09/2005 | 25.53p | 26.60p | 25.45p | 26.60p | 7633870 |
15/09/2005 | 25.45p | 25.68p | 25.45p | 25.68p | 268180 |
14/09/2005 | 25.47p | 25.65p | 25.42p | 25.53p | 4129250 |
13/09/2005 | 25.40p | 25.42p | 25.30p | 25.42p | 1395100 |
12/09/2005 | 25.07p | 25.30p | 25.07p | 25.30p | 305080 |
09/09/2005 | 24.93p | 25.20p | 24.93p | 25.20p | 945670 |
08/09/2005 | 24.85p | 25.10p | 24.80p | 24.93p | 873080 |
07/09/2005 | 24.90p | 25.00p | 24.73p | 24.90p | 525360 |
06/09/2005 | 24.75p | 24.83p | 24.68p | 24.73p | 1359130 |
05/09/2005 | 24.75p | 24.75p | 24.68p | 24.68p | 475460 |
02/09/2005 | 24.73p | 24.78p | 24.63p | 24.68p | 1032010 |
01/09/2005 | 24.63p | 24.73p | 24.55p | 24.63p | 15147280 |
31/08/2005 | 24.75p | 24.75p | 24.55p | 24.55p | 836470 |
30/08/2005 | 24.45p | 24.75p | 24.35p | 24.70p | 485670 |
29/08/2005 | 24.35p | 24.35p | 24.35p | 24.35p | 0 |
26/08/2005 | 24.50p | 24.50p | 24.23p | 24.35p | 201500 |
25/08/2005 | 24.53p | 24.40p | 24.35p | 24.35p | 384060 |
24/08/2005 | 24.50p | 24.50p | 24.35p | 24.35p | 281990 |
23/08/2005 | 24.70p | 24.70p | 24.45p | 24.45p | 512030 |
22/08/2005 | 24.40p | 24.60p | 24.40p | 24.47p | 549850 |
19/08/2005 | 24.40p | 24.47p | 24.32p | 24.40p | 356390 |
18/08/2005 | 24.50p | 24.55p | 24.40p | 24.40p | 482250 |
17/08/2005 | 24.60p | 24.68p | 24.55p | 24.55p | 561670 |
16/08/2005 | 24.73p | 24.73p | 24.30p | 24.68p | 784650 |
15/08/2005 | 24.93p | 25.10p | 24.30p | 24.73p | 1395620 |
12/08/2005 | 24.85p | 25.00p | 24.80p | 24.80p | 5204000 |
11/08/2005 | 24.97p | 25.13p | 24.90p | 25.00p | 713190 |
10/08/2005 | 24.90p | 24.95p | 24.75p | 24.90p | 2666550 |
09/08/2005 | 24.63p | 24.95p | 24.63p | 24.75p | 3057910 |
08/08/2005 | 24.68p | 24.80p | 24.65p | 24.68p | 1080160 |
05/08/2005 | 24.63p | 24.80p | 24.58p | 24.80p | 414720 |
04/08/2005 | 24.65p | 24.85p | 24.63p | 24.78p | 1375170 |
03/08/2005 | 24.60p | 24.75p | 24.60p | 24.70p | 4466560 |
02/08/2005 | 24.38p | 24.60p | 24.32p | 24.60p | 952590 |
01/08/2005 | 24.38p | 24.45p | 24.38p | 24.38p | 922930 |
29/07/2005 | 24.40p | 24.50p | 24.30p | 24.43p | 997200 |
28/07/2005 | 24.08p | 24.30p | 23.95p | 24.30p | 1561380 |
27/07/2005 | 23.80p | 24.10p | 23.80p | 23.95p | 2109960 |
26/07/2005 | 23.70p | 23.80p | 23.70p | 23.80p | 5289360 |
25/07/2005 | 23.65p | 23.70p | 23.60p | 23.70p | 5932170 |
22/07/2005 | 23.53p | 23.60p | 23.53p | 23.60p | 1189790 |
21/07/2005 | 23.50p | 23.53p | 23.45p | 23.53p | 3112030 |
20/07/2005 | 23.48p | 23.58p | 23.35p | 23.45p | 384480 |
19/07/2005 | 23.42p | 23.50p | 23.35p | 23.35p | 1328630 |
18/07/2005 | 23.55p | 23.58p | 23.40p | 23.40p | 705210 |
15/07/2005 | 23.65p | 23.72p | 23.48p | 23.48p | 2541000 |
14/07/2005 | 23.10p | 23.65p | 23.03p | 23.63p | 599280 |
13/07/2005 | 22.95p | 23.03p | 22.93p | 23.03p | 129190 |
12/07/2005 | 22.85p | 23.05p | 22.85p | 22.93p | 2241340 |
11/07/2005 | 22.20p | 22.72p | 22.18p | 22.72p | 394260 |
08/07/2005 | 21.93p | 22.18p | 21.88p | 22.18p | 240250 |
07/07/2005 | 22.10p | 22.20p | 21.88p | 21.88p | 689600 |
06/07/2005 | 22.03p | 22.20p | 21.98p | 22.20p | 402670 |
05/07/2005 | 21.98p | 21.98p | 21.93p | 21.98p | 511190 |
04/07/2005 | 21.93p | 21.93p | 21.82p | 21.93p | 307790 |
01/07/2005 | 21.68p | 21.82p | 21.60p | 21.82p | 1054440 |
30/06/2005 | 21.60p | 21.60p | 21.55p | 21.60p | 11453230 |
29/06/2005 | 21.52p | 21.55p | 21.52p | 21.55p | 12086870 |
28/06/2005 | 21.35p | 21.42p | 21.30p | 21.42p | 230220 |
27/06/2005 | 21.38p | 21.45p | 21.30p | 21.30p | 995580 |
24/06/2005 | 21.48p | 21.52p | 21.45p | 21.45p | 2542920 |
23/06/2005 | 21.55p | 21.55p | 21.45p | 21.52p | 9835410 |
22/06/2005 | 21.38p | 21.45p | 21.25p | 21.45p | 892320 |
21/06/2005 | 21.25p | 21.25p | 21.25p | 21.25p | 348860 |
20/06/2005 | 21.22p | 21.25p | 21.22p | 21.25p | 272590 |
17/06/2005 | 21.15p | 21.22p | 21.10p | 21.22p | 217550 |
16/06/2005 | 21.00p | 21.10p | 20.95p | 21.10p | 654620 |
15/06/2005 | 20.85p | 20.95p | 20.80p | 20.95p | 3130990 |
14/06/2005 | 20.75p | 20.80p | 20.73p | 20.80p | 329720 |
13/06/2005 | 20.65p | 20.73p | 20.63p | 20.73p | 568140 |
10/06/2005 | 20.57p | 20.63p | 20.50p | 20.63p | 9053420 |
09/06/2005 | 20.50p | 20.50p | 20.50p | 20.50p | 338380 |
08/06/2005 | 20.50p | 20.50p | 20.45p | 20.50p | 153420 |
07/06/2005 | 20.42p | 20.45p | 20.40p | 20.45p | 301000 |
06/06/2005 | 20.35p | 20.40p | 20.33p | 20.40p | 359920 |
03/06/2005 | 20.25p | 20.33p | 20.23p | 20.33p | 928830 |
*Close Price adjusted for both dividends and splits