Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2006 | 44.51p | 45.82p | 44.51p | 45.60p | 2383004 |
01/03/2006 | 44.08p | 44.37p | 43.64p | 44.00p | 343338 |
28/02/2006 | 44.80p | 45.82p | 43.13p | 43.13p | 179762000 |
27/02/2006 | 44.95p | 44.95p | 44.37p | 44.37p | 2642238 |
24/02/2006 | 44.37p | 44.66p | 43.50p | 44.37p | 6059301 |
23/02/2006 | 44.80p | 45.53p | 44.80p | 45.53p | 654045 |
22/02/2006 | 44.08p | 45.53p | 44.08p | 45.38p | 3076491 |
21/02/2006 | 43.21p | 43.79p | 43.21p | 43.79p | 748930 |
20/02/2006 | 43.50p | 43.50p | 43.06p | 43.06p | 1305086 |
17/02/2006 | 43.42p | 43.50p | 42.63p | 43.50p | 751012 |
16/02/2006 | 43.50p | 44.37p | 43.50p | 43.93p | 1113904 |
15/02/2006 | 43.50p | 44.22p | 43.50p | 44.22p | 3904145 |
14/02/2006 | 42.63p | 43.06p | 42.63p | 43.06p | 182020 |
13/02/2006 | 42.63p | 42.77p | 42.63p | 42.77p | 8192266 |
10/02/2006 | 42.63p | 43.21p | 42.63p | 43.21p | 4751435 |
09/02/2006 | 42.77p | 43.50p | 42.34p | 43.50p | 3087030 |
08/02/2006 | 42.48p | 43.50p | 42.34p | 42.63p | 858860 |
07/02/2006 | 42.05p | 43.50p | 42.05p | 42.63p | 5283 |
06/02/2006 | 42.19p | 42.19p | 41.90p | 42.19p | 5898735 |
03/02/2006 | 42.19p | 43.50p | 41.90p | 41.90p | 324140 |
02/02/2006 | 41.76p | 42.19p | 41.76p | 42.19p | 598513 |
01/02/2006 | 41.83p | 42.19p | 41.39p | 41.90p | 1475888 |
31/01/2006 | 42.19p | 42.34p | 42.19p | 42.19p | 2811691 |
30/01/2006 | 42.63p | 42.63p | 41.90p | 41.90p | 47590 |
27/01/2006 | 42.05p | 43.50p | 42.05p | 42.05p | 231493 |
26/01/2006 | 41.25p | 41.83p | 41.25p | 41.83p | 411930 |
25/01/2006 | 41.18p | 42.05p | 39.73p | 41.83p | 852563 |
24/01/2006 | 39.44p | 43.50p | 38.71p | 40.02p | 2761797 |
23/01/2006 | 39.29p | 43.50p | 39.15p | 39.15p | 37934 |
20/01/2006 | 39.15p | 39.58p | 39.15p | 39.58p | 1772574 |
19/01/2006 | 39.94p | 39.94p | 39.15p | 39.58p | 93457 |
18/01/2006 | 39.15p | 43.50p | 39.15p | 39.15p | 134574 |
17/01/2006 | 39.15p | 39.58p | 39.15p | 39.58p | 142771 |
16/01/2006 | 39.73p | 43.50p | 39.15p | 39.58p | 791799 |
13/01/2006 | 40.02p | 40.02p | 39.58p | 39.73p | 1753906 |
12/01/2006 | 39.73p | 40.02p | 39.15p | 39.58p | 1869041 |
11/01/2006 | 40.60p | 40.74p | 39.73p | 39.87p | 69229488 |
10/01/2006 | 40.60p | 40.60p | 40.31p | 40.31p | 88177 |
09/01/2006 | 40.31p | 40.60p | 40.31p | 40.45p | 513839 |
06/01/2006 | 40.60p | 41.18p | 40.31p | 40.60p | 23356660 |
05/01/2006 | 40.89p | 41.18p | 40.60p | 41.18p | 1106631 |
04/01/2006 | 41.18p | 41.18p | 40.89p | 41.18p | 172429 |
03/01/2006 | 41.32p | 43.50p | 40.89p | 41.18p | 5152450 |
30/12/2005 | 41.18p | 41.18p | 41.18p | 41.18p | 15312 |
29/12/2005 | 41.61p | 41.61p | 41.18p | 41.18p | 831109 |
28/12/2005 | 41.47p | 43.50p | 41.32p | 41.47p | 8621 |
23/12/2005 | 41.18p | 41.76p | 41.18p | 41.47p | 108006 |
22/12/2005 | 40.89p | 41.18p | 40.89p | 40.89p | 121049 |
21/12/2005 | 39.73p | 41.47p | 39.73p | 41.47p | 4697861 |
20/12/2005 | 38.86p | 39.73p | 38.86p | 39.73p | 68110 |
19/12/2005 | 39.00p | 39.00p | 38.71p | 39.00p | 1528638 |
16/12/2005 | 38.13p | 38.71p | 37.99p | 38.71p | 9194266 |
15/12/2005 | 37.99p | 37.99p | 37.41p | 37.99p | 21953016 |
14/12/2005 | 37.70p | 37.99p | 37.41p | 37.99p | 310466 |
13/12/2005 | 37.70p | 38.20p | 37.70p | 38.06p | 114031 |
12/12/2005 | 38.28p | 39.15p | 37.12p | 38.20p | 8065188 |
09/12/2005 | 37.99p | 39.15p | 37.70p | 38.42p | 3121788 |
08/12/2005 | 38.20p | 38.35p | 37.12p | 38.20p | 1853905 |
07/12/2005 | 37.70p | 38.71p | 37.70p | 38.71p | 4959071 |
06/12/2005 | 38.71p | 38.71p | 37.70p | 37.70p | 893905 |
05/12/2005 | 37.84p | 39.15p | 37.84p | 39.15p | 291816 |
02/12/2005 | 37.84p | 37.84p | 37.84p | 37.84p | 545563 |
01/12/2005 | 37.55p | 37.84p | 37.55p | 37.84p | 471549 |
30/11/2005 | 36.97p | 37.55p | 36.83p | 37.55p | 4917667 |
29/11/2005 | 36.83p | 36.83p | 36.68p | 36.83p | 1655922 |
28/11/2005 | 36.68p | 36.68p | 36.68p | 36.68p | 443171 |
25/11/2005 | 36.68p | 36.68p | 36.68p | 36.68p | 316242 |
24/11/2005 | 36.68p | 36.68p | 36.68p | 36.68p | 2980958 |
23/11/2005 | 36.68p | 36.68p | 36.68p | 36.68p | 1270228 |
22/11/2005 | 36.68p | 36.68p | 36.68p | 36.68p | 1186 |
21/11/2005 | 36.68p | 36.68p | 36.68p | 36.68p | 775539 |
18/11/2005 | 36.68p | 36.68p | 36.68p | 36.68p | 1213399 |
17/11/2005 | 36.68p | 36.68p | 36.68p | 36.68p | 183792 |
16/11/2005 | 36.39p | 36.68p | 36.39p | 36.68p | 658801 |
15/11/2005 | 36.68p | 36.68p | 36.68p | 36.68p | 3704 |
14/11/2005 | 36.68p | 36.68p | 36.68p | 36.68p | 851939 |
11/11/2005 | 36.68p | 36.97p | 36.68p | 36.68p | 1244971 |
10/11/2005 | 36.68p | 36.68p | 36.68p | 36.68p | 764969 |
09/11/2005 | 36.68p | 36.68p | 36.68p | 36.68p | 7087 |
08/11/2005 | 36.39p | 36.68p | 36.25p | 36.68p | 1768083 |
07/11/2005 | 36.10p | 36.25p | 35.67p | 36.25p | 7126135 |
04/11/2005 | 35.67p | 35.81p | 35.67p | 35.67p | 276508 |
03/11/2005 | 35.23p | 35.67p | 34.94p | 35.67p | 3231270 |
02/11/2005 | 34.94p | 34.94p | 34.80p | 34.94p | 6408150 |
01/11/2005 | 34.07p | 34.80p | 33.78p | 34.80p | 2396768 |
31/10/2005 | 33.78p | 33.78p | 33.78p | 33.78p | 1388263 |
28/10/2005 | 34.07p | 34.80p | 33.78p | 33.78p | 1862754 |
27/10/2005 | 34.80p | 34.80p | 34.80p | 34.80p | 0 |
26/10/2005 | 34.80p | 34.80p | 34.80p | 34.80p | 13752984 |
25/10/2005 | 34.80p | 34.80p | 34.80p | 34.80p | 0 |
24/10/2005 | 34.80p | 34.80p | 34.80p | 34.80p | 0 |
21/10/2005 | 34.80p | 34.94p | 34.80p | 34.80p | 581432 |
20/10/2005 | 34.80p | 34.80p | 34.80p | 34.80p | 196928 |
19/10/2005 | 34.80p | 34.80p | 34.80p | 34.80p | 342576 |
18/10/2005 | 34.80p | 34.80p | 34.80p | 34.80p | 34486 |
17/10/2005 | 34.80p | 34.80p | 34.80p | 34.80p | 5668904 |
14/10/2005 | 34.80p | 34.80p | 34.80p | 34.80p | 86560 |
13/10/2005 | 34.80p | 34.80p | 34.80p | 34.80p | 46680 |
12/10/2005 | 34.80p | 34.80p | 34.80p | 34.80p | 800651 |
11/10/2005 | 34.80p | 34.80p | 34.80p | 34.80p | 74007 |
10/10/2005 | 34.80p | 34.80p | 34.80p | 34.80p | 79317 |
07/10/2005 | 34.65p | 35.52p | 34.65p | 34.80p | 15558670 |
06/10/2005 | 35.81p | 35.81p | 35.52p | 35.52p | 1878114 |
05/10/2005 | 35.81p | 35.81p | 35.81p | 35.81p | 17620836 |
04/10/2005 | 35.81p | 35.81p | 35.81p | 35.81p | 11568290 |
03/10/2005 | 35.81p | 35.81p | 35.81p | 35.81p | 173395 |
30/09/2005 | 35.81p | 35.81p | 35.81p | 35.81p | 405692 |
29/09/2005 | 35.81p | 35.81p | 35.81p | 35.81p | 165532 |
28/09/2005 | 35.81p | 36.10p | 35.81p | 35.81p | 234614 |
27/09/2005 | 37.84p | 41.03p | 36.54p | 36.54p | 6104826 |
26/09/2005 | 41.03p | 41.03p | 41.03p | 41.03p | 9400502 |
23/09/2005 | 41.32p | 41.90p | 40.45p | 41.03p | 5588748 |
22/09/2005 | 41.90p | 42.05p | 41.90p | 41.90p | 42528340 |
21/09/2005 | 42.05p | 42.05p | 42.05p | 42.05p | 75869 |
20/09/2005 | 42.05p | 42.05p | 42.05p | 42.05p | 41742 |
19/09/2005 | 42.05p | 42.05p | 42.05p | 42.05p | 61599 |
16/09/2005 | 42.05p | 42.05p | 42.05p | 42.05p | 74586 |
15/09/2005 | 42.05p | 42.05p | 42.05p | 42.05p | 304848 |
14/09/2005 | 42.19p | 42.48p | 42.05p | 42.05p | 663853 |
13/09/2005 | 42.48p | 42.48p | 42.48p | 42.48p | 237952 |
12/09/2005 | 43.06p | 43.50p | 42.48p | 42.48p | 131826 |
09/09/2005 | 43.50p | 43.64p | 43.50p | 43.50p | 36741 |
08/09/2005 | 44.08p | 44.51p | 43.64p | 43.64p | 816967 |
07/09/2005 | 44.51p | 44.80p | 44.51p | 44.51p | 1164184 |
06/09/2005 | 44.80p | 44.80p | 44.80p | 44.80p | 25092 |
05/09/2005 | 44.80p | 44.80p | 44.80p | 44.80p | 0 |
02/09/2005 | 44.80p | 44.80p | 44.80p | 44.80p | 46277 |
01/09/2005 | 44.80p | 44.80p | 44.80p | 44.80p | 0 |
31/08/2005 | 44.80p | 44.80p | 44.66p | 44.80p | 964639 |
30/08/2005 | 44.66p | 44.66p | 44.66p | 44.66p | 0 |
29/08/2005 | 44.66p | 44.66p | 44.66p | 44.66p | 0 |
26/08/2005 | 44.66p | 44.66p | 44.66p | 44.66p | 101044 |
25/08/2005 | 44.66p | 44.66p | 44.66p | 44.66p | 124597 |
24/08/2005 | 44.66p | 44.95p | 44.66p | 44.66p | 110431 |
23/08/2005 | 44.95p | 44.95p | 44.95p | 44.95p | 16105 |
22/08/2005 | 44.95p | 44.95p | 44.95p | 44.95p | 0 |
19/08/2005 | 44.95p | 44.95p | 44.95p | 44.95p | 0 |
18/08/2005 | 44.95p | 44.95p | 44.80p | 44.95p | 589767 |
17/08/2005 | 44.80p | 44.80p | 44.80p | 44.80p | 137961 |
16/08/2005 | 44.66p | 44.80p | 44.51p | 44.80p | 1715154 |
15/08/2005 | 44.80p | 45.09p | 44.80p | 44.80p | 183120 |
12/08/2005 | 45.09p | 45.09p | 44.80p | 45.09p | 472377 |
11/08/2005 | 44.51p | 44.80p | 44.08p | 44.80p | 247726 |
10/08/2005 | 44.08p | 44.08p | 44.08p | 44.08p | 251671 |
09/08/2005 | 44.08p | 44.08p | 43.93p | 44.08p | 1091447 |
08/08/2005 | 43.64p | 43.93p | 43.35p | 43.93p | 1408748 |
05/08/2005 | 40.74p | 43.35p | 40.60p | 43.35p | 590191 |
04/08/2005 | 40.45p | 40.60p | 40.31p | 40.60p | 2786458 |
03/08/2005 | 40.31p | 40.31p | 40.31p | 40.31p | 4642460 |
02/08/2005 | 40.31p | 40.31p | 40.31p | 40.31p | 391415 |
01/08/2005 | 40.31p | 40.31p | 40.31p | 40.31p | 1272870 |
29/07/2005 | 40.16p | 40.31p | 39.87p | 40.31p | 963766 |
28/07/2005 | 39.73p | 39.87p | 39.73p | 39.87p | 26385098 |
27/07/2005 | 39.87p | 39.87p | 39.87p | 39.87p | 4069332 |
26/07/2005 | 39.87p | 39.87p | 39.87p | 39.87p | 58257 |
25/07/2005 | 39.87p | 39.87p | 39.87p | 39.87p | 2583053 |
22/07/2005 | 39.87p | 39.87p | 39.87p | 39.87p | 305424 |
21/07/2005 | 39.87p | 39.87p | 39.87p | 39.87p | 238725 |
20/07/2005 | 40.16p | 40.45p | 39.87p | 39.87p | 3443038 |
19/07/2005 | 40.45p | 40.45p | 40.45p | 40.45p | 1346283 |
18/07/2005 | 40.45p | 40.45p | 40.45p | 40.45p | 1346587 |
15/07/2005 | 40.45p | 40.45p | 40.45p | 40.45p | 43625 |
14/07/2005 | 40.45p | 40.45p | 40.45p | 40.45p | 775932 |
13/07/2005 | 40.45p | 40.45p | 40.45p | 40.45p | 60281 |
12/07/2005 | 40.45p | 40.45p | 40.45p | 40.45p | 121735 |
11/07/2005 | 40.45p | 40.45p | 40.45p | 40.45p | 151162 |
08/07/2005 | 40.45p | 40.45p | 40.45p | 40.45p | 1262 |
07/07/2005 | 40.45p | 40.45p | 40.45p | 40.45p | 63799 |
06/07/2005 | 40.45p | 40.45p | 40.31p | 40.45p | 2198574 |
05/07/2005 | 40.31p | 40.31p | 40.31p | 40.31p | 172429 |
04/07/2005 | 40.31p | 40.31p | 40.31p | 40.31p | 449420 |
01/07/2005 | 40.31p | 40.31p | 40.31p | 40.31p | 421800 |
30/06/2005 | 40.31p | 40.31p | 40.16p | 40.31p | 538766 |
29/06/2005 | 40.45p | 40.45p | 40.16p | 40.16p | 0 |
28/06/2005 | 40.16p | 40.16p | 39.58p | 40.16p | 26746824 |
27/06/2005 | 39.58p | 39.58p | 39.58p | 39.58p | 2313426 |
24/06/2005 | 39.29p | 39.58p | 39.58p | 39.58p | 27920 |
23/06/2005 | 40.02p | 40.60p | 39.58p | 39.58p | 898467 |
22/06/2005 | 39.73p | 41.03p | 39.29p | 40.60p | 1346697 |
21/06/2005 | 39.29p | 39.29p | 39.00p | 39.29p | 5670459 |
20/06/2005 | 38.28p | 39.00p | 38.28p | 39.00p | 6471724 |
17/06/2005 | 38.28p | 38.28p | 38.28p | 38.28p | 201791 |
16/06/2005 | 38.13p | 38.28p | 38.13p | 38.28p | 75869 |
15/06/2005 | 37.84p | 38.13p | 37.55p | 38.13p | 5740172 |
14/06/2005 | 37.55p | 37.55p | 37.55p | 37.55p | 133767 |
13/06/2005 | 37.55p | 37.84p | 37.55p | 37.55p | 13580296 |
10/06/2005 | 37.84p | 38.28p | 37.84p | 37.84p | 211916 |
09/06/2005 | 38.28p | 38.28p | 38.28p | 38.28p | 2415294 |
08/06/2005 | 38.28p | 38.28p | 38.28p | 38.28p | 34486 |
07/06/2005 | 37.41p | 38.28p | 37.26p | 38.28p | 2980913 |
06/06/2005 | 37.26p | 37.26p | 36.97p | 37.26p | 86215 |
03/06/2005 | 36.97p | 36.97p | 36.97p | 36.97p | 0 |
02/06/2005 | 36.97p | 36.97p | 36.97p | 36.97p | 3448586 |
01/06/2005 | 37.12p | 37.12p | 36.97p | 36.97p | 9697687 |
31/05/2005 | 37.26p | 37.55p | 37.12p | 37.12p | 8923945 |
27/05/2005 | 37.70p | 37.84p | 37.55p | 37.55p | 25359004 |
26/05/2005 | 36.39p | 37.84p | 34.94p | 37.84p | 60357204 |
25/05/2005 | 34.94p | 34.94p | 34.94p | 34.94p | 121183 |
24/05/2005 | 34.94p | 34.94p | 34.94p | 34.94p | 68972 |
23/05/2005 | 34.94p | 34.94p | 34.94p | 34.94p | 82766 |
*Close Price adjusted for both dividends and splits