Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2006 | 127.00p | 127.00p | 124.50p | 125.00p | 42800580 |
07/03/2006 | 128.00p | 128.00p | 126.00p | 126.50p | 31728596 |
06/03/2006 | 126.50p | 130.00p | 126.50p | 128.75p | 36268008 |
03/03/2006 | 129.00p | 129.00p | 125.50p | 127.00p | 24706570 |
02/03/2006 | 129.50p | 133.00p | 127.25p | 129.50p | 25513092 |
01/03/2006 | 129.50p | 131.00p | 129.25p | 130.00p | 21397496 |
28/02/2006 | 131.75p | 132.25p | 129.50p | 130.25p | 31958956 |
27/02/2006 | 133.00p | 133.25p | 131.75p | 132.25p | 13820527 |
24/02/2006 | 130.50p | 132.25p | 130.50p | 131.75p | 52419552 |
23/02/2006 | 132.25p | 133.50p | 130.00p | 130.50p | 40486016 |
22/02/2006 | 130.50p | 131.75p | 130.25p | 131.75p | 40693624 |
21/02/2006 | 129.50p | 132.50p | 128.50p | 131.00p | 110986616 |
20/02/2006 | 128.25p | 128.75p | 126.50p | 128.50p | 10133678 |
17/02/2006 | 126.75p | 129.25p | 126.75p | 128.25p | 50537308 |
16/02/2006 | 124.00p | 127.00p | 123.75p | 126.75p | 48631560 |
15/02/2006 | 124.75p | 124.75p | 121.75p | 124.00p | 57213012 |
14/02/2006 | 126.25p | 127.50p | 123.50p | 124.00p | 43900472 |
13/02/2006 | 126.75p | 126.75p | 124.75p | 126.00p | 35216516 |
10/02/2006 | 125.25p | 127.75p | 124.75p | 126.00p | 40849124 |
09/02/2006 | 122.00p | 126.00p | 122.00p | 125.25p | 52994836 |
08/02/2006 | 124.25p | 124.75p | 121.75p | 122.00p | 56548312 |
07/02/2006 | 126.75p | 126.75p | 124.00p | 125.50p | 43310332 |
06/02/2006 | 125.75p | 127.50p | 125.25p | 125.75p | 28606502 |
03/02/2006 | 126.25p | 126.75p | 125.00p | 125.75p | 27273912 |
02/02/2006 | 127.00p | 127.25p | 124.75p | 125.25p | 25730636 |
01/02/2006 | 125.00p | 126.50p | 125.00p | 126.25p | 24593716 |
31/01/2006 | 126.75p | 127.75p | 125.25p | 125.25p | 26576448 |
30/01/2006 | 126.75p | 127.75p | 125.50p | 126.75p | 13047181 |
27/01/2006 | 126.25p | 128.00p | 124.25p | 127.25p | 62626576 |
26/01/2006 | 127.00p | 127.75p | 124.75p | 126.00p | 70965584 |
25/01/2006 | 126.00p | 128.25p | 125.50p | 127.25p | 34797004 |
24/01/2006 | 124.25p | 126.00p | 123.75p | 125.50p | 34420584 |
23/01/2006 | 124.50p | 125.75p | 124.00p | 124.75p | 26238524 |
20/01/2006 | 126.00p | 128.00p | 125.25p | 126.00p | 38813320 |
19/01/2006 | 126.50p | 127.00p | 125.50p | 126.50p | 34946628 |
18/01/2006 | 125.50p | 126.75p | 124.25p | 125.50p | 28753308 |
17/01/2006 | 128.00p | 128.50p | 126.50p | 127.00p | 19444476 |
16/01/2006 | 128.00p | 128.75p | 127.25p | 128.25p | 19447382 |
13/01/2006 | 127.50p | 128.50p | 126.75p | 128.00p | 47635836 |
12/01/2006 | 128.50p | 129.50p | 127.50p | 127.50p | 49836896 |
11/01/2006 | 126.25p | 128.50p | 125.00p | 128.50p | 45274992 |
10/01/2006 | 127.25p | 127.50p | 125.25p | 125.50p | 34031888 |
09/01/2006 | 128.25p | 129.00p | 126.75p | 127.00p | 30060796 |
06/01/2006 | 126.75p | 127.50p | 125.50p | 127.50p | 35612968 |
05/01/2006 | 127.25p | 127.50p | 125.50p | 126.00p | 34957144 |
04/01/2006 | 125.25p | 127.25p | 123.75p | 126.50p | 51065332 |
03/01/2006 | 121.75p | 124.00p | 121.00p | 123.75p | 22983416 |
30/12/2005 | 122.00p | 122.50p | 121.00p | 122.00p | 9593009 |
29/12/2005 | 121.00p | 122.75p | 120.25p | 121.75p | 13588331 |
28/12/2005 | 122.00p | 122.00p | 120.25p | 121.50p | 9471154 |
23/12/2005 | 119.75p | 121.25p | 119.75p | 120.75p | 3325341 |
22/12/2005 | 119.75p | 120.75p | 119.25p | 120.25p | 21848176 |
21/12/2005 | 119.00p | 120.75p | 118.25p | 119.75p | 22301968 |
20/12/2005 | 119.50p | 119.75p | 118.75p | 119.50p | 14115780 |
19/12/2005 | 119.25p | 120.00p | 118.25p | 119.50p | 21773102 |
16/12/2005 | 117.25p | 119.00p | 116.50p | 118.75p | 36006148 |
15/12/2005 | 118.25p | 118.50p | 116.25p | 116.75p | 32817406 |
14/12/2005 | 119.25p | 119.25p | 117.25p | 118.25p | 53009768 |
13/12/2005 | 119.50p | 119.75p | 118.25p | 118.50p | 39836948 |
12/12/2005 | 120.50p | 122.00p | 116.50p | 120.00p | 14057670 |
09/12/2005 | 120.00p | 120.00p | 118.50p | 119.75p | 21072984 |
08/12/2005 | 119.50p | 120.50p | 119.00p | 120.00p | 31864906 |
07/12/2005 | 121.50p | 122.50p | 120.00p | 120.50p | 31195866 |
06/12/2005 | 120.00p | 121.50p | 119.75p | 121.25p | 22809950 |
05/12/2005 | 120.75p | 121.75p | 119.75p | 120.25p | 25861728 |
02/12/2005 | 118.50p | 121.00p | 118.25p | 120.25p | 43740120 |
01/12/2005 | 117.00p | 118.75p | 116.25p | 118.50p | 34604124 |
30/11/2005 | 118.75p | 118.75p | 116.50p | 117.00p | 37463060 |
29/11/2005 | 116.50p | 119.00p | 116.25p | 118.50p | 76015520 |
28/11/2005 | 115.25p | 117.75p | 114.50p | 116.25p | 61971976 |
25/11/2005 | 115.50p | 115.50p | 114.00p | 114.25p | 21396872 |
24/11/2005 | 114.50p | 115.50p | 113.75p | 115.00p | 20353816 |
23/11/2005 | 115.00p | 115.50p | 114.00p | 114.25p | 38103100 |
22/11/2005 | 112.25p | 114.50p | 112.00p | 114.25p | 50443228 |
21/11/2005 | 112.25p | 112.75p | 111.00p | 111.75p | 32094190 |
18/11/2005 | 111.50p | 113.50p | 110.75p | 111.75p | 41181536 |
17/11/2005 | 110.50p | 111.25p | 108.75p | 110.75p | 67688688 |
16/11/2005 | 111.50p | 111.50p | 109.75p | 110.75p | 21335062 |
15/11/2005 | 111.00p | 111.50p | 109.25p | 111.00p | 19777484 |
14/11/2005 | 111.50p | 111.75p | 110.25p | 110.75p | 20053050 |
11/11/2005 | 112.50p | 112.50p | 111.25p | 112.00p | 16028676 |
10/11/2005 | 110.75p | 112.00p | 109.50p | 111.25p | 33181256 |
09/11/2005 | 112.25p | 112.25p | 109.50p | 110.00p | 28144196 |
08/11/2005 | 111.00p | 112.50p | 111.00p | 111.50p | 20837292 |
07/11/2005 | 111.00p | 113.00p | 111.00p | 111.00p | 41627292 |
04/11/2005 | 109.50p | 111.50p | 108.75p | 110.75p | 60702888 |
03/11/2005 | 108.75p | 110.75p | 108.75p | 108.75p | 28160596 |
02/11/2005 | 109.25p | 110.25p | 108.00p | 108.75p | 29524358 |
01/11/2005 | 107.25p | 109.00p | 106.25p | 109.00p | 41408160 |
31/10/2005 | 105.75p | 109.25p | 104.50p | 107.25p | 25766756 |
28/10/2005 | 105.00p | 105.50p | 103.75p | 105.00p | 25087350 |
27/10/2005 | 105.25p | 106.00p | 104.75p | 105.00p | 25141422 |
26/10/2005 | 107.00p | 107.00p | 105.00p | 106.00p | 25040972 |
25/10/2005 | 106.75p | 107.50p | 105.50p | 105.75p | 17992098 |
24/10/2005 | 106.50p | 106.75p | 104.50p | 106.00p | 19580020 |
21/10/2005 | 102.50p | 106.00p | 102.25p | 105.75p | 46631956 |
20/10/2005 | 107.00p | 107.50p | 102.00p | 102.75p | 48880304 |
19/10/2005 | 105.00p | 105.75p | 102.50p | 102.75p | 56670060 |
18/10/2005 | 106.00p | 108.25p | 105.50p | 105.75p | 27972364 |
17/10/2005 | 107.25p | 107.25p | 105.75p | 105.75p | 14773063 |
14/10/2005 | 106.50p | 107.50p | 106.25p | 107.25p | 34696336 |
13/10/2005 | 107.75p | 108.00p | 105.50p | 106.25p | 55566808 |
12/10/2005 | 108.00p | 109.00p | 107.75p | 107.75p | 18861524 |
11/10/2005 | 108.25p | 109.75p | 108.25p | 109.00p | 39138164 |
10/10/2005 | 107.50p | 109.00p | 107.50p | 108.50p | 28648972 |
07/10/2005 | 108.50p | 109.75p | 107.25p | 107.75p | 55511108 |
06/10/2005 | 110.25p | 111.00p | 109.00p | 109.00p | 48881552 |
05/10/2005 | 111.50p | 112.75p | 111.00p | 111.75p | 27779528 |
04/10/2005 | 112.00p | 114.00p | 110.50p | 111.50p | 86945064 |
03/10/2005 | 113.50p | 114.75p | 113.00p | 114.25p | 42688024 |
30/09/2005 | 112.25p | 113.75p | 112.00p | 113.50p | 51436480 |
29/09/2005 | 111.75p | 112.00p | 111.00p | 111.75p | 25766670 |
28/09/2005 | 111.75p | 111.75p | 109.75p | 111.75p | 51225536 |
27/09/2005 | 111.75p | 111.75p | 110.50p | 111.00p | 36860168 |
26/09/2005 | 111.00p | 112.25p | 110.00p | 112.00p | 15220264 |
23/09/2005 | 109.75p | 110.50p | 109.00p | 109.75p | 29664160 |
22/09/2005 | 110.00p | 111.00p | 109.25p | 109.75p | 17241704 |
21/09/2005 | 110.50p | 112.25p | 110.50p | 110.75p | 42866136 |
20/09/2005 | 110.75p | 112.00p | 110.50p | 111.50p | 25753036 |
19/09/2005 | 111.25p | 111.75p | 110.50p | 111.00p | 16849476 |
16/09/2005 | 110.00p | 112.00p | 109.00p | 111.25p | 51381888 |
15/09/2005 | 110.25p | 110.25p | 109.00p | 109.50p | 27179972 |
14/09/2005 | 110.75p | 111.00p | 109.25p | 110.00p | 32477708 |
13/09/2005 | 112.00p | 112.50p | 110.50p | 110.75p | 19199208 |
12/09/2005 | 113.75p | 113.75p | 111.75p | 112.00p | 36579360 |
09/09/2005 | 113.25p | 113.50p | 112.25p | 113.25p | 15978585 |
08/09/2005 | 113.00p | 114.50p | 112.25p | 112.50p | 32414584 |
07/09/2005 | 112.00p | 113.00p | 111.50p | 112.00p | 24650916 |
06/09/2005 | 111.75p | 113.50p | 111.50p | 113.00p | 23018728 |
05/09/2005 | 112.25p | 112.75p | 111.25p | 111.50p | 15343535 |
02/09/2005 | 111.50p | 113.75p | 111.50p | 111.75p | 52552332 |
01/09/2005 | 112.00p | 113.00p | 111.25p | 112.00p | 37498580 |
31/08/2005 | 110.75p | 112.00p | 110.25p | 111.25p | 43857072 |
30/08/2005 | 110.50p | 111.50p | 109.50p | 110.50p | 28211332 |
29/08/2005 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
26/08/2005 | 108.75p | 110.75p | 108.75p | 109.50p | 27106612 |
25/08/2005 | 109.25p | 110.00p | 108.75p | 108.75p | 16534354 |
24/08/2005 | 110.00p | 110.75p | 109.25p | 109.75p | 21635924 |
23/08/2005 | 111.25p | 111.50p | 110.00p | 110.50p | 34788828 |
22/08/2005 | 110.50p | 112.25p | 110.00p | 111.50p | 30832030 |
19/08/2005 | 109.00p | 110.25p | 108.75p | 110.00p | 31917708 |
18/08/2005 | 110.50p | 110.50p | 108.75p | 108.75p | 29704028 |
17/08/2005 | 109.75p | 111.25p | 109.50p | 110.50p | 22862116 |
16/08/2005 | 111.00p | 111.25p | 110.00p | 110.75p | 22071394 |
15/08/2005 | 111.25p | 112.25p | 110.50p | 110.50p | 23551332 |
12/08/2005 | 111.00p | 111.50p | 110.50p | 110.75p | 49785084 |
11/08/2005 | 111.75p | 112.00p | 110.25p | 110.50p | 53590020 |
10/08/2005 | 110.75p | 113.00p | 110.25p | 111.75p | 49348492 |
09/08/2005 | 112.75p | 113.00p | 110.50p | 111.00p | 33802728 |
08/08/2005 | 112.25p | 114.50p | 111.75p | 112.25p | 32108932 |
05/08/2005 | 113.25p | 114.00p | 111.75p | 111.75p | 38392880 |
04/08/2005 | 115.75p | 115.75p | 113.50p | 113.75p | 20403852 |
03/08/2005 | 114.75p | 115.75p | 114.00p | 115.25p | 30460434 |
02/08/2005 | 114.25p | 115.25p | 113.50p | 114.75p | 34675188 |
01/08/2005 | 115.00p | 115.00p | 113.50p | 114.25p | 21151796 |
29/07/2005 | 115.00p | 115.75p | 113.75p | 114.50p | 25898888 |
28/07/2005 | 114.25p | 116.00p | 113.25p | 114.25p | 45281364 |
27/07/2005 | 114.50p | 117.00p | 114.50p | 115.50p | 29196624 |
26/07/2005 | 113.75p | 115.75p | 113.75p | 115.00p | 22499404 |
25/07/2005 | 114.25p | 115.00p | 113.75p | 114.00p | 21773132 |
22/07/2005 | 115.75p | 115.75p | 113.50p | 114.25p | 31161416 |
21/07/2005 | 115.50p | 117.00p | 113.25p | 115.50p | 31523716 |
20/07/2005 | 115.25p | 116.25p | 114.50p | 115.00p | 32564292 |
19/07/2005 | 115.25p | 116.25p | 114.25p | 114.75p | 37224824 |
18/07/2005 | 116.50p | 117.00p | 115.00p | 115.25p | 37497252 |
15/07/2005 | 117.25p | 117.75p | 115.50p | 116.50p | 20700372 |
14/07/2005 | 116.75p | 118.25p | 116.25p | 117.00p | 28476636 |
13/07/2005 | 115.75p | 117.00p | 115.25p | 116.25p | 24645304 |
12/07/2005 | 115.75p | 116.75p | 115.00p | 115.25p | 17839516 |
11/07/2005 | 116.00p | 116.50p | 114.75p | 116.00p | 14269435 |
08/07/2005 | 114.25p | 115.25p | 113.00p | 114.75p | 19477192 |
07/07/2005 | 115.50p | 115.25p | 108.75p | 113.50p | 40863764 |
06/07/2005 | 115.00p | 115.75p | 114.25p | 115.25p | 25752628 |
05/07/2005 | 115.75p | 115.75p | 114.00p | 114.50p | 21888988 |
04/07/2005 | 114.75p | 116.00p | 114.25p | 115.25p | 23317648 |
01/07/2005 | 114.50p | 115.75p | 114.00p | 115.00p | 33173478 |
30/06/2005 | 113.50p | 115.75p | 113.25p | 115.00p | 44872208 |
29/06/2005 | 113.00p | 114.00p | 112.50p | 113.25p | 16893998 |
28/06/2005 | 110.75p | 112.25p | 110.50p | 111.75p | 25214048 |
27/06/2005 | 111.50p | 112.00p | 110.25p | 110.75p | 16338430 |
24/06/2005 | 113.25p | 113.75p | 111.50p | 112.00p | 16493514 |
23/06/2005 | 114.25p | 114.25p | 112.75p | 113.75p | 29428600 |
22/06/2005 | 111.00p | 114.00p | 110.75p | 113.50p | 45727076 |
21/06/2005 | 111.75p | 111.75p | 110.50p | 111.00p | 14624395 |
20/06/2005 | 111.25p | 112.00p | 109.75p | 111.25p | 13091539 |
17/06/2005 | 111.25p | 113.50p | 111.25p | 112.00p | 23927734 |
16/06/2005 | 111.50p | 111.75p | 110.75p | 111.25p | 10506480 |
15/06/2005 | 109.50p | 111.50p | 108.75p | 110.75p | 25449214 |
14/06/2005 | 109.75p | 109.75p | 108.75p | 108.75p | 21174126 |
13/06/2005 | 109.75p | 110.75p | 108.50p | 109.25p | 18879332 |
10/06/2005 | 110.00p | 110.00p | 109.00p | 109.00p | 28541744 |
09/06/2005 | 109.25p | 110.50p | 108.50p | 109.00p | 21337540 |
08/06/2005 | 111.50p | 111.75p | 109.50p | 109.75p | 16380836 |
07/06/2005 | 109.75p | 111.75p | 109.50p | 111.75p | 15262608 |
06/06/2005 | 110.50p | 111.75p | 109.25p | 109.50p | 14941918 |
03/06/2005 | 111.25p | 111.25p | 109.00p | 110.25p | 21271600 |
02/06/2005 | 109.75p | 110.75p | 109.50p | 110.50p | 27164678 |
01/06/2005 | 109.25p | 110.25p | 107.75p | 109.75p | 27626788 |
31/05/2005 | 109.75p | 110.75p | 108.50p | 108.50p | 54539004 |
27/05/2005 | 109.75p | 110.00p | 109.00p | 109.00p | 51969384 |
*Close Price adjusted for both dividends and splits