Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2006 | 102.31p | 103.08p | 101.02p | 102.57p | 1981068 |
09/03/2006 | 102.57p | 102.57p | 101.28p | 101.54p | 1173456 |
08/03/2006 | 105.66p | 105.66p | 100.51p | 101.28p | 6450422 |
07/03/2006 | 108.37p | 108.63p | 105.66p | 105.66p | 1112527 |
06/03/2006 | 106.56p | 110.30p | 105.92p | 108.75p | 1484820 |
03/03/2006 | 105.66p | 107.98p | 105.40p | 106.05p | 897478 |
02/03/2006 | 105.66p | 106.69p | 105.40p | 106.56p | 1104285 |
01/03/2006 | 105.15p | 106.69p | 104.12p | 104.12p | 786922 |
28/02/2006 | 104.24p | 106.69p | 104.12p | 105.15p | 1315225 |
27/02/2006 | 106.31p | 106.31p | 105.02p | 105.92p | 5980898 |
24/02/2006 | 104.37p | 105.92p | 104.37p | 105.27p | 5072763 |
23/02/2006 | 100.51p | 104.63p | 100.51p | 104.63p | 1207746 |
22/02/2006 | 102.96p | 103.08p | 101.80p | 101.80p | 457588 |
21/02/2006 | 101.02p | 103.08p | 101.02p | 102.18p | 1638156 |
20/02/2006 | 101.41p | 102.96p | 101.28p | 101.54p | 268310 |
17/02/2006 | 99.86p | 108.24p | 99.48p | 102.05p | 1450217 |
16/02/2006 | 99.48p | 99.48p | 98.96p | 99.22p | 338276 |
15/02/2006 | 98.32p | 99.73p | 97.93p | 99.61p | 768310 |
14/02/2006 | 97.93p | 98.45p | 97.93p | 98.45p | 198177 |
13/02/2006 | 97.29p | 98.45p | 96.51p | 96.77p | 2359794 |
10/02/2006 | 98.32p | 98.83p | 97.41p | 98.06p | 1158782 |
09/02/2006 | 98.83p | 98.96p | 96.90p | 98.70p | 516181 |
08/02/2006 | 97.16p | 98.96p | 96.90p | 96.90p | 317239 |
07/02/2006 | 97.93p | 98.96p | 97.03p | 98.19p | 567254 |
06/02/2006 | 97.29p | 98.45p | 97.29p | 98.06p | 750115 |
03/02/2006 | 96.26p | 97.41p | 95.35p | 96.38p | 4743402 |
02/02/2006 | 96.90p | 97.29p | 95.87p | 96.26p | 1992185 |
01/02/2006 | 95.87p | 97.41p | 94.97p | 97.41p | 1706506 |
31/01/2006 | 93.16p | 96.38p | 93.16p | 96.38p | 1744318 |
30/01/2006 | 94.19p | 94.71p | 93.29p | 94.58p | 1015859 |
27/01/2006 | 93.81p | 94.71p | 93.03p | 94.71p | 2746862 |
26/01/2006 | 93.55p | 93.81p | 92.00p | 92.90p | 2998969 |
25/01/2006 | 91.75p | 93.29p | 91.75p | 93.29p | 10596025 |
24/01/2006 | 91.62p | 93.42p | 91.62p | 91.75p | 3748526 |
23/01/2006 | 92.78p | 92.78p | 91.23p | 91.62p | 3598649 |
20/01/2006 | 92.78p | 93.55p | 91.75p | 93.16p | 1344081 |
19/01/2006 | 93.81p | 92.90p | 91.49p | 92.65p | 1696900 |
18/01/2006 | 91.23p | 93.81p | 90.33p | 93.81p | 1380263 |
17/01/2006 | 91.23p | 93.16p | 91.23p | 91.62p | 3174926 |
16/01/2006 | 91.36p | 92.65p | 91.36p | 91.75p | 286228 |
13/01/2006 | 90.84p | 93.68p | 90.46p | 92.13p | 1293294 |
12/01/2006 | 92.00p | 92.26p | 90.84p | 90.84p | 714104 |
11/01/2006 | 91.36p | 92.78p | 91.23p | 91.36p | 1191501 |
10/01/2006 | 91.75p | 91.87p | 90.71p | 91.23p | 1085813 |
09/01/2006 | 92.00p | 92.26p | 91.23p | 91.23p | 210408 |
06/01/2006 | 92.26p | 94.19p | 91.23p | 92.00p | 662253 |
05/01/2006 | 91.75p | 93.81p | 92.00p | 92.52p | 968742 |
04/01/2006 | 92.26p | 94.32p | 91.75p | 91.87p | 912739 |
03/01/2006 | 90.33p | 92.13p | 89.43p | 91.75p | 792692 |
30/12/2005 | 91.62p | 91.62p | 89.17p | 90.84p | 109138 |
29/12/2005 | 91.36p | 91.75p | 90.20p | 91.75p | 212342 |
28/12/2005 | 92.78p | 93.42p | 91.23p | 91.87p | 200589 |
23/12/2005 | 92.26p | 92.78p | 91.23p | 91.75p | 232834 |
22/12/2005 | 90.71p | 92.52p | 89.81p | 92.52p | 772495 |
21/12/2005 | 90.20p | 91.23p | 89.81p | 90.71p | 1502724 |
20/12/2005 | 90.33p | 90.71p | 89.17p | 89.81p | 572180 |
19/12/2005 | 89.68p | 91.75p | 89.43p | 91.75p | 441174 |
16/12/2005 | 90.20p | 90.20p | 89.04p | 90.20p | 1132431 |
15/12/2005 | 88.14p | 89.94p | 88.14p | 89.68p | 962912 |
14/12/2005 | 88.91p | 89.17p | 87.62p | 87.75p | 2480866 |
13/12/2005 | 88.91p | 89.81p | 87.62p | 87.88p | 661995 |
12/12/2005 | 89.17p | 89.94p | 88.14p | 88.91p | 604898 |
09/12/2005 | 88.01p | 89.94p | 87.88p | 89.55p | 849368 |
08/12/2005 | 89.30p | 89.55p | 87.62p | 87.88p | 2915702 |
07/12/2005 | 88.91p | 89.68p | 88.39p | 89.30p | 1498776 |
06/12/2005 | 88.91p | 89.17p | 88.39p | 88.65p | 2047532 |
05/12/2005 | 88.78p | 89.04p | 88.14p | 88.91p | 1918626 |
02/12/2005 | 88.65p | 89.43p | 88.65p | 88.78p | 13086054 |
01/12/2005 | 87.62p | 89.68p | 86.85p | 89.68p | 4044062 |
30/11/2005 | 87.11p | 87.62p | 86.33p | 87.62p | 21956736 |
29/11/2005 | 87.11p | 87.49p | 86.72p | 86.72p | 6061667 |
28/11/2005 | 88.91p | 90.71p | 86.33p | 87.75p | 8232278 |
25/11/2005 | 89.81p | 91.23p | 89.17p | 90.20p | 1844628 |
24/11/2005 | 89.17p | 89.94p | 89.17p | 89.68p | 3022843 |
23/11/2005 | 90.59p | 90.84p | 89.04p | 89.30p | 1510882 |
22/11/2005 | 89.43p | 91.23p | 87.75p | 90.84p | 962883 |
21/11/2005 | 88.91p | 89.94p | 88.01p | 89.17p | 471159 |
18/11/2005 | 89.68p | 90.20p | 87.75p | 89.94p | 1265020 |
17/11/2005 | 88.39p | 90.07p | 88.39p | 88.78p | 2003985 |
16/11/2005 | 89.68p | 90.33p | 87.62p | 87.62p | 742696 |
15/11/2005 | 91.23p | 92.13p | 89.17p | 89.30p | 976396 |
14/11/2005 | 89.94p | 92.78p | 89.68p | 92.78p | 1185941 |
11/11/2005 | 89.17p | 91.75p | 89.68p | 90.20p | 2151239 |
10/11/2005 | 89.55p | 90.71p | 89.30p | 90.20p | 1883196 |
09/11/2005 | 90.07p | 91.87p | 89.17p | 89.17p | 1486510 |
08/11/2005 | 90.97p | 90.97p | 89.55p | 90.20p | 564914 |
07/11/2005 | 89.17p | 91.49p | 88.78p | 91.49p | 4097234 |
04/11/2005 | 88.91p | 89.68p | 88.14p | 89.68p | 6660314 |
03/11/2005 | 88.14p | 89.17p | 87.62p | 89.17p | 2367004 |
02/11/2005 | 85.56p | 88.14p | 85.56p | 87.24p | 6567753 |
01/11/2005 | 86.72p | 86.72p | 85.04p | 85.56p | 1706114 |
31/10/2005 | 83.50p | 87.11p | 83.50p | 85.43p | 681773 |
28/10/2005 | 85.43p | 85.43p | 83.50p | 83.50p | 303648 |
27/10/2005 | 85.56p | 86.72p | 84.01p | 84.53p | 2303134 |
26/10/2005 | 85.43p | 87.62p | 85.04p | 87.62p | 386646 |
25/10/2005 | 84.66p | 86.59p | 84.66p | 85.04p | 907297 |
24/10/2005 | 84.53p | 85.04p | 83.76p | 84.01p | 868517 |
21/10/2005 | 82.98p | 84.92p | 82.98p | 84.53p | 1648915 |
20/10/2005 | 85.04p | 84.53p | 82.98p | 83.24p | 1528662 |
19/10/2005 | 85.17p | 85.43p | 83.11p | 83.24p | 738195 |
18/10/2005 | 86.08p | 87.11p | 85.04p | 85.69p | 564923 |
17/10/2005 | 88.14p | 88.27p | 86.08p | 86.08p | 1229505 |
14/10/2005 | 87.62p | 89.94p | 87.62p | 88.14p | 998910 |
13/10/2005 | 88.91p | 89.55p | 87.11p | 87.62p | 3637844 |
12/10/2005 | 87.11p | 89.17p | 87.11p | 87.75p | 1112603 |
11/10/2005 | 85.82p | 87.36p | 85.82p | 86.46p | 5554471 |
10/10/2005 | 86.08p | 87.11p | 85.69p | 86.08p | 1787587 |
07/10/2005 | 87.62p | 87.62p | 85.82p | 86.59p | 790313 |
06/10/2005 | 88.14p | 88.78p | 87.11p | 87.62p | 1252391 |
05/10/2005 | 89.68p | 90.07p | 88.27p | 88.39p | 174674 |
04/10/2005 | 90.07p | 90.71p | 89.30p | 90.07p | 1079736 |
03/10/2005 | 90.07p | 90.20p | 89.68p | 90.07p | 602500 |
30/09/2005 | 90.20p | 90.59p | 89.17p | 89.94p | 997877 |
29/09/2005 | 90.59p | 90.84p | 89.17p | 89.17p | 1739246 |
28/09/2005 | 91.10p | 92.65p | 90.20p | 90.84p | 1883959 |
27/09/2005 | 92.52p | 92.52p | 90.84p | 91.23p | 436834 |
26/09/2005 | 91.87p | 92.78p | 91.75p | 92.39p | 1333385 |
23/09/2005 | 92.52p | 93.03p | 91.87p | 92.78p | 12920944 |
22/09/2005 | 92.90p | 93.55p | 92.13p | 92.90p | 2593533 |
21/09/2005 | 93.42p | 94.06p | 91.75p | 91.75p | 946217 |
20/09/2005 | 93.81p | 93.81p | 92.78p | 93.03p | 815543 |
19/09/2005 | 92.78p | 94.32p | 92.78p | 93.81p | 1148226 |
16/09/2005 | 92.26p | 93.29p | 91.87p | 93.29p | 2161708 |
15/09/2005 | 92.00p | 92.78p | 91.23p | 91.49p | 6876556 |
14/09/2005 | 92.00p | 92.00p | 90.33p | 90.33p | 2196084 |
13/09/2005 | 92.13p | 92.26p | 91.49p | 91.62p | 1147518 |
12/09/2005 | 92.90p | 93.03p | 91.23p | 91.87p | 5292886 |
09/09/2005 | 90.97p | 93.03p | 90.84p | 92.39p | 8376393 |
08/09/2005 | 89.43p | 91.10p | 88.91p | 90.84p | 1658596 |
07/09/2005 | 88.78p | 90.20p | 88.65p | 90.20p | 5271920 |
06/09/2005 | 88.65p | 89.04p | 88.39p | 88.65p | 1963633 |
05/09/2005 | 88.27p | 88.65p | 87.88p | 88.39p | 243998 |
02/09/2005 | 88.78p | 89.68p | 87.75p | 88.52p | 571768 |
01/09/2005 | 88.27p | 89.43p | 87.62p | 89.43p | 182270 |
31/08/2005 | 88.65p | 89.43p | 86.85p | 87.62p | 991139 |
30/08/2005 | 88.52p | 90.07p | 87.62p | 89.43p | 836433 |
29/08/2005 | 87.62p | 87.62p | 87.62p | 87.62p | 0 |
26/08/2005 | 88.52p | 88.78p | 87.62p | 87.62p | 835042 |
25/08/2005 | 88.39p | 89.55p | 87.62p | 88.01p | 1801234 |
24/08/2005 | 88.52p | 89.17p | 87.75p | 88.39p | 677101 |
23/08/2005 | 87.62p | 88.78p | 86.98p | 87.75p | 1220002 |
22/08/2005 | 87.75p | 88.14p | 87.11p | 87.24p | 727033 |
19/08/2005 | 86.98p | 88.39p | 86.98p | 87.49p | 998091 |
18/08/2005 | 86.08p | 87.62p | 85.56p | 87.11p | 760169 |
17/08/2005 | 86.33p | 86.98p | 85.56p | 85.56p | 492672 |
16/08/2005 | 86.33p | 87.49p | 85.82p | 85.95p | 693915 |
15/08/2005 | 86.33p | 86.72p | 85.56p | 86.20p | 121200 |
12/08/2005 | 86.33p | 86.85p | 85.56p | 86.08p | 4835307 |
11/08/2005 | 86.33p | 86.85p | 85.56p | 85.56p | 333853 |
10/08/2005 | 86.33p | 87.11p | 85.69p | 86.85p | 1069397 |
09/08/2005 | 86.72p | 86.98p | 86.08p | 86.08p | 1030433 |
08/08/2005 | 86.85p | 87.36p | 86.46p | 86.59p | 850427 |
05/08/2005 | 86.08p | 87.11p | 86.08p | 86.59p | 412895 |
04/08/2005 | 86.85p | 86.85p | 86.08p | 86.20p | 494847 |
03/08/2005 | 86.85p | 87.49p | 85.82p | 86.33p | 1698953 |
02/08/2005 | 86.72p | 87.11p | 85.82p | 85.82p | 941291 |
01/08/2005 | 87.24p | 87.49p | 86.20p | 86.20p | 508207 |
29/07/2005 | 86.98p | 88.14p | 86.08p | 86.20p | 631550 |
28/07/2005 | 85.82p | 87.62p | 85.56p | 86.72p | 1453294 |
27/07/2005 | 84.53p | 86.59p | 84.40p | 86.20p | 1045169 |
26/07/2005 | 84.66p | 85.30p | 83.11p | 84.40p | 3808492 |
25/07/2005 | 83.11p | 85.56p | 82.47p | 84.27p | 14907817 |
22/07/2005 | 83.24p | 83.24p | 82.21p | 82.73p | 1549734 |
21/07/2005 | 83.63p | 83.88p | 82.47p | 83.11p | 1101385 |
20/07/2005 | 83.88p | 84.01p | 82.47p | 82.73p | 2637960 |
19/07/2005 | 82.98p | 84.27p | 82.98p | 83.50p | 4762570 |
18/07/2005 | 85.17p | 85.82p | 83.24p | 83.24p | 539141 |
15/07/2005 | 89.43p | 89.81p | 84.66p | 84.66p | 5221934 |
14/07/2005 | 87.88p | 90.20p | 87.62p | 88.65p | 5211954 |
13/07/2005 | 86.33p | 88.65p | 86.33p | 87.62p | 4607773 |
12/07/2005 | 86.08p | 86.98p | 85.95p | 86.72p | 1242692 |
11/07/2005 | 85.30p | 87.11p | 85.04p | 86.46p | 1777027 |
08/07/2005 | 84.53p | 86.08p | 83.63p | 85.30p | 2211422 |
07/07/2005 | 85.17p | 85.95p | 80.02p | 83.63p | 6811206 |
06/07/2005 | 83.88p | 85.95p | 83.88p | 84.79p | 1138234 |
05/07/2005 | 84.01p | 85.17p | 83.76p | 84.92p | 2645184 |
04/07/2005 | 84.01p | 84.53p | 83.88p | 84.40p | 208548 |
01/07/2005 | 81.18p | 84.27p | 80.92p | 84.27p | 1259515 |
30/06/2005 | 80.53p | 82.47p | 80.53p | 82.47p | 1006709 |
29/06/2005 | 80.79p | 81.31p | 80.28p | 81.18p | 1500120 |
28/06/2005 | 81.44p | 81.95p | 80.28p | 81.18p | 922978 |
27/06/2005 | 82.98p | 83.24p | 81.05p | 81.95p | 189326 |
24/06/2005 | 83.50p | 83.50p | 81.95p | 81.95p | 1361038 |
23/06/2005 | 82.98p | 83.50p | 82.73p | 83.11p | 615381 |
22/06/2005 | 83.24p | 83.76p | 82.85p | 83.50p | 270900 |
21/06/2005 | 84.40p | 84.40p | 82.98p | 82.98p | 571078 |
20/06/2005 | 84.53p | 84.79p | 84.01p | 84.14p | 519937 |
17/06/2005 | 84.27p | 85.04p | 84.27p | 84.79p | 782599 |
16/06/2005 | 84.66p | 85.04p | 84.01p | 84.66p | 3524773 |
15/06/2005 | 84.79p | 84.92p | 83.88p | 84.01p | 936964 |
14/06/2005 | 84.27p | 84.53p | 83.88p | 83.88p | 1453265 |
13/06/2005 | 84.01p | 85.04p | 83.76p | 84.14p | 1903426 |
10/06/2005 | 84.14p | 85.04p | 83.50p | 84.53p | 2580058 |
09/06/2005 | 84.53p | 84.79p | 83.50p | 83.50p | 753088 |
08/06/2005 | 84.40p | 85.04p | 84.01p | 84.79p | 704586 |
07/06/2005 | 85.04p | 85.56p | 84.27p | 85.04p | 1258303 |
06/06/2005 | 83.37p | 85.04p | 82.98p | 85.04p | 592150 |
03/06/2005 | 83.76p | 83.88p | 83.50p | 83.76p | 1017595 |
02/06/2005 | 82.21p | 84.01p | 81.44p | 83.88p | 6232884 |
01/06/2005 | 82.47p | 83.24p | 80.92p | 82.73p | 2643445 |
*Close Price adjusted for both dividends and splits