Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2005 | 82.73p | 83.37p | 81.95p | 82.21p | 2072790 |
27/05/2005 | 82.98p | 83.50p | 81.44p | 82.98p | 808982 |
26/05/2005 | 81.18p | 82.98p | 81.18p | 82.47p | 989905 |
25/05/2005 | 80.41p | 81.95p | 79.76p | 81.95p | 2603187 |
24/05/2005 | 81.69p | 81.69p | 79.89p | 80.53p | 4119748 |
23/05/2005 | 84.53p | 85.30p | 81.05p | 81.69p | 3067372 |
20/05/2005 | 82.98p | 84.66p | 82.73p | 84.40p | 1573648 |
19/05/2005 | 82.85p | 83.50p | 81.69p | 83.37p | 1024522 |
18/05/2005 | 82.98p | 82.98p | 81.44p | 81.69p | 1730782 |
17/05/2005 | 81.95p | 83.37p | 81.69p | 82.34p | 1039040 |
16/05/2005 | 81.18p | 82.08p | 80.41p | 81.69p | 377409 |
13/05/2005 | 81.18p | 81.95p | 80.02p | 81.69p | 1063177 |
12/05/2005 | 78.60p | 81.95p | 78.47p | 81.69p | 2124042 |
11/05/2005 | 76.80p | 78.99p | 77.31p | 78.47p | 1884188 |
10/05/2005 | 77.96p | 77.96p | 76.80p | 77.44p | 1963940 |
09/05/2005 | 77.31p | 77.83p | 76.80p | 77.31p | 6595600 |
06/05/2005 | 76.41p | 77.31p | 76.41p | 76.93p | 5288233 |
05/05/2005 | 76.41p | 77.31p | 75.64p | 77.18p | 425799 |
04/05/2005 | 76.67p | 77.18p | 74.99p | 75.64p | 1127026 |
03/05/2005 | 76.67p | 77.57p | 75.77p | 75.77p | 1075113 |
29/04/2005 | 75.77p | 77.31p | 75.25p | 76.54p | 693602 |
28/04/2005 | 78.47p | 78.73p | 76.28p | 76.28p | 2576568 |
27/04/2005 | 78.34p | 78.86p | 76.41p | 77.31p | 1219810 |
26/04/2005 | 80.02p | 80.66p | 77.31p | 78.34p | 639703 |
25/04/2005 | 79.63p | 80.92p | 78.86p | 78.86p | 2918443 |
22/04/2005 | 79.89p | 80.02p | 78.86p | 79.37p | 837151 |
21/04/2005 | 78.86p | 79.89p | 78.47p | 78.86p | 996461 |
20/04/2005 | 82.21p | 82.47p | 78.99p | 78.99p | 722103 |
19/04/2005 | 81.82p | 82.98p | 80.92p | 81.44p | 355320 |
18/04/2005 | 83.50p | 84.53p | 80.92p | 80.92p | 1187136 |
15/04/2005 | 83.11p | 86.08p | 82.98p | 83.88p | 1958164 |
14/04/2005 | 82.47p | 84.40p | 82.47p | 83.50p | 469848 |
13/04/2005 | 85.30p | 85.56p | 82.47p | 82.47p | 400334 |
12/04/2005 | 85.04p | 85.56p | 84.66p | 85.17p | 525123 |
11/04/2005 | 85.56p | 86.59p | 84.53p | 85.04p | 415143 |
08/04/2005 | 87.11p | 87.11p | 85.30p | 86.46p | 588238 |
07/04/2005 | 85.43p | 86.59p | 85.04p | 86.20p | 1418938 |
06/04/2005 | 85.04p | 85.82p | 84.66p | 85.56p | 1186236 |
05/04/2005 | 84.79p | 85.56p | 84.01p | 84.66p | 1121101 |
04/04/2005 | 84.27p | 85.04p | 82.98p | 84.01p | 2778410 |
01/04/2005 | 83.88p | 85.04p | 83.11p | 84.01p | 237483 |
31/03/2005 | 84.14p | 84.92p | 83.11p | 83.11p | 581979 |
30/03/2005 | 83.50p | 84.79p | 82.47p | 83.63p | 1140496 |
29/03/2005 | 84.27p | 85.04p | 83.11p | 83.63p | 474669 |
24/03/2005 | 83.50p | 84.79p | 82.47p | 83.50p | 1139903 |
23/03/2005 | 83.50p | 84.27p | 81.95p | 82.60p | 1968241 |
22/03/2005 | 84.53p | 85.04p | 82.85p | 82.85p | 502625 |
21/03/2005 | 83.76p | 85.04p | 83.50p | 85.04p | 796097 |
18/03/2005 | 83.76p | 84.27p | 83.11p | 83.76p | 1018030 |
17/03/2005 | 83.50p | 85.43p | 83.50p | 83.88p | 1515769 |
16/03/2005 | 84.79p | 85.43p | 83.63p | 83.63p | 1312074 |
15/03/2005 | 84.79p | 85.56p | 84.01p | 84.79p | 628896 |
14/03/2005 | 84.27p | 85.43p | 84.01p | 84.92p | 866441 |
11/03/2005 | 83.76p | 85.04p | 83.76p | 85.04p | 221372 |
10/03/2005 | 84.27p | 85.04p | 83.50p | 84.27p | 587006 |
09/03/2005 | 82.60p | 85.04p | 82.47p | 83.50p | 1591728 |
08/03/2005 | 84.27p | 84.92p | 83.50p | 83.50p | 567966 |
07/03/2005 | 84.01p | 84.79p | 83.63p | 84.27p | 520868 |
04/03/2005 | 83.37p | 84.27p | 82.73p | 83.88p | 262525 |
03/03/2005 | 83.37p | 83.76p | 82.47p | 82.73p | 237805 |
02/03/2005 | 83.76p | 84.01p | 82.47p | 82.47p | 213468 |
01/03/2005 | 83.37p | 84.53p | 82.98p | 83.50p | 2597822 |
28/02/2005 | 82.98p | 84.53p | 82.47p | 82.47p | 1414575 |
25/02/2005 | 83.24p | 84.01p | 82.47p | 83.11p | 2007021 |
24/02/2005 | 83.37p | 83.76p | 82.47p | 82.47p | 1040309 |
23/02/2005 | 84.01p | 84.40p | 82.98p | 83.37p | 686193 |
22/02/2005 | 84.92p | 86.59p | 83.50p | 83.50p | 1182402 |
21/02/2005 | 85.17p | 86.08p | 84.01p | 84.01p | 471806 |
18/02/2005 | 85.17p | 85.56p | 84.01p | 84.40p | 157040 |
17/02/2005 | 85.30p | 86.08p | 84.01p | 84.01p | 1834110 |
16/02/2005 | 85.30p | 86.08p | 84.53p | 84.79p | 654002 |
15/02/2005 | 86.33p | 86.98p | 85.04p | 85.04p | 2946946 |
14/02/2005 | 85.95p | 87.11p | 85.30p | 85.30p | 182546 |
11/02/2005 | 85.82p | 86.46p | 85.04p | 85.30p | 467562 |
10/02/2005 | 85.30p | 87.11p | 85.04p | 85.04p | 287388 |
09/02/2005 | 85.95p | 86.59p | 85.04p | 86.59p | 2539598 |
08/02/2005 | 85.95p | 86.59p | 85.04p | 86.59p | 223830 |
07/02/2005 | 85.30p | 86.59p | 84.79p | 85.04p | 2714327 |
04/02/2005 | 85.04p | 85.56p | 84.53p | 84.92p | 830700 |
03/02/2005 | 85.30p | 86.20p | 84.53p | 84.53p | 240521 |
02/02/2005 | 86.33p | 86.33p | 84.53p | 86.20p | 268341 |
01/02/2005 | 85.30p | 86.33p | 84.53p | 86.33p | 782698 |
31/01/2005 | 84.92p | 86.33p | 84.53p | 86.33p | 966522 |
28/01/2005 | 84.66p | 85.43p | 84.01p | 85.04p | 683838 |
27/01/2005 | 84.53p | 85.30p | 84.01p | 84.66p | 868506 |
26/01/2005 | 83.50p | 85.30p | 83.50p | 85.17p | 553104 |
25/01/2005 | 82.47p | 84.01p | 81.95p | 83.88p | 895082 |
24/01/2005 | 80.92p | 83.50p | 80.02p | 82.73p | 463572 |
21/01/2005 | 80.41p | 81.44p | 79.89p | 80.02p | 908752 |
20/01/2005 | 81.57p | 81.82p | 79.89p | 80.28p | 1439275 |
19/01/2005 | 80.41p | 82.21p | 79.37p | 81.69p | 297857 |
18/01/2005 | 79.63p | 81.44p | 78.86p | 79.37p | 954032 |
17/01/2005 | 81.05p | 81.05p | 79.12p | 80.15p | 675536 |
14/01/2005 | 80.66p | 81.44p | 79.89p | 79.89p | 1184955 |
13/01/2005 | 80.92p | 82.21p | 80.02p | 80.02p | 2162306 |
12/01/2005 | 81.82p | 82.85p | 80.92p | 80.92p | 453896 |
11/01/2005 | 82.73p | 82.98p | 81.44p | 81.44p | 705556 |
10/01/2005 | 81.95p | 82.98p | 80.53p | 82.08p | 701994 |
07/01/2005 | 81.44p | 82.73p | 81.69p | 82.47p | 693220 |
06/01/2005 | 81.69p | 82.47p | 80.92p | 81.95p | 183324 |
05/01/2005 | 81.69p | 82.08p | 79.89p | 80.92p | 532387 |
04/01/2005 | 81.05p | 81.95p | 79.37p | 81.95p | 842211 |
31/12/2004 | 80.41p | 80.92p | 79.89p | 80.02p | 75526 |
30/12/2004 | 79.12p | 80.92p | 79.12p | 80.53p | 146785 |
29/12/2004 | 79.37p | 79.76p | 79.25p | 79.37p | 237828 |
24/12/2004 | 79.63p | 80.92p | 79.37p | 79.37p | 220856 |
23/12/2004 | 78.60p | 80.79p | 77.83p | 80.53p | 261574 |
22/12/2004 | 79.37p | 79.37p | 77.31p | 78.34p | 1714585 |
21/12/2004 | 79.12p | 79.89p | 77.31p | 77.31p | 450369 |
20/12/2004 | 78.86p | 79.76p | 77.83p | 78.47p | 627534 |
17/12/2004 | 80.02p | 81.05p | 78.47p | 78.47p | 4088715 |
16/12/2004 | 79.50p | 81.05p | 78.99p | 81.05p | 845088 |
15/12/2004 | 78.60p | 80.41p | 78.34p | 80.41p | 510919 |
14/12/2004 | 78.34p | 79.89p | 78.34p | 78.34p | 1206904 |
13/12/2004 | 78.60p | 79.89p | 77.83p | 79.89p | 1186503 |
10/12/2004 | 77.83p | 79.76p | 77.06p | 79.76p | 449469 |
09/12/2004 | 77.44p | 78.47p | 77.06p | 78.34p | 2041985 |
08/12/2004 | 77.06p | 77.83p | 76.80p | 77.06p | 477236 |
07/12/2004 | 77.31p | 77.57p | 76.67p | 76.80p | 1877139 |
06/12/2004 | 76.28p | 77.83p | 76.28p | 76.93p | 854376 |
03/12/2004 | 75.77p | 76.93p | 75.25p | 76.93p | 2375804 |
02/12/2004 | 75.25p | 75.77p | 74.74p | 75.25p | 5049120 |
01/12/2004 | 76.54p | 76.54p | 74.74p | 75.77p | 2613765 |
30/11/2004 | 77.96p | 77.96p | 76.02p | 76.02p | 1390006 |
29/11/2004 | 81.57p | 81.57p | 77.31p | 77.44p | 5135060 |
26/11/2004 | 80.02p | 81.57p | 78.60p | 81.05p | 2945755 |
25/11/2004 | 79.25p | 80.79p | 79.12p | 79.63p | 814787 |
24/11/2004 | 80.41p | 80.41p | 78.86p | 79.12p | 425603 |
23/11/2004 | 78.34p | 80.41p | 77.31p | 80.41p | 1364940 |
22/11/2004 | 79.12p | 79.12p | 77.31p | 77.31p | 6392732 |
19/11/2004 | 79.37p | 79.12p | 78.34p | 78.34p | 1355039 |
18/11/2004 | 81.95p | 82.47p | 78.34p | 78.34p | 1159954 |
17/11/2004 | 78.34p | 82.73p | 78.34p | 82.34p | 3403213 |
16/11/2004 | 78.34p | 79.37p | 77.31p | 79.37p | 1848472 |
15/11/2004 | 79.25p | 79.89p | 77.18p | 77.57p | 1107680 |
12/11/2004 | 77.31p | 81.44p | 77.83p | 79.89p | 813064 |
11/11/2004 | 73.96p | 80.41p | 73.45p | 78.34p | 5856121 |
10/11/2004 | 73.96p | 74.48p | 73.19p | 73.45p | 1823835 |
09/11/2004 | 73.58p | 74.48p | 73.19p | 74.48p | 392577 |
08/11/2004 | 73.58p | 74.22p | 73.19p | 73.96p | 860045 |
05/11/2004 | 73.83p | 74.35p | 73.32p | 74.22p | 497373 |
04/11/2004 | 73.19p | 74.35p | 73.19p | 74.35p | 326480 |
03/11/2004 | 72.93p | 74.22p | 73.06p | 73.45p | 710761 |
02/11/2004 | 72.67p | 73.45p | 72.67p | 73.19p | 3483362 |
01/11/2004 | 72.67p | 73.19p | 71.64p | 72.80p | 734906 |
29/10/2004 | 72.29p | 73.19p | 71.64p | 71.64p | 416251 |
28/10/2004 | 71.13p | 73.06p | 71.90p | 72.42p | 1054625 |
27/10/2004 | 72.42p | 72.93p | 71.64p | 72.16p | 6475303 |
26/10/2004 | 72.29p | 72.67p | 71.64p | 72.16p | 481438 |
25/10/2004 | 71.90p | 72.55p | 71.26p | 72.03p | 267026 |
22/10/2004 | 72.16p | 72.80p | 71.64p | 71.64p | 1159104 |
21/10/2004 | 72.67p | 73.06p | 71.64p | 72.16p | 323100 |
20/10/2004 | 73.83p | 74.22p | 72.16p | 73.06p | 1567019 |
19/10/2004 | 72.29p | 74.35p | 71.77p | 74.22p | 1438604 |
18/10/2004 | 72.29p | 72.93p | 71.64p | 72.03p | 892952 |
15/10/2004 | 71.26p | 73.19p | 71.26p | 72.93p | 894861 |
14/10/2004 | 71.90p | 72.16p | 70.61p | 72.16p | 470263 |
13/10/2004 | 72.42p | 72.67p | 70.61p | 70.61p | 1568043 |
12/10/2004 | 71.90p | 72.16p | 71.64p | 71.64p | 341875 |
11/10/2004 | 72.42p | 72.42p | 71.26p | 72.03p | 222586 |
08/10/2004 | 72.93p | 72.93p | 71.39p | 71.39p | 2498261 |
07/10/2004 | 71.90p | 74.22p | 70.87p | 72.93p | 2765945 |
06/10/2004 | 72.29p | 72.67p | 71.13p | 71.13p | 385133 |
05/10/2004 | 72.03p | 73.45p | 71.26p | 71.26p | 701192 |
04/10/2004 | 72.03p | 72.42p | 71.39p | 71.39p | 280062 |
01/10/2004 | 71.00p | 72.67p | 70.61p | 72.03p | 3436824 |
30/09/2004 | 71.64p | 71.90p | 70.61p | 71.39p | 3023374 |
29/09/2004 | 70.87p | 71.90p | 70.10p | 71.64p | 1181302 |
28/09/2004 | 71.13p | 71.64p | 71.13p | 71.39p | 731333 |
27/09/2004 | 70.10p | 71.64p | 69.58p | 71.64p | 1527104 |
24/09/2004 | 69.45p | 70.36p | 69.45p | 70.23p | 1324456 |
23/09/2004 | 69.07p | 70.10p | 69.07p | 69.32p | 1031312 |
22/09/2004 | 69.84p | 70.10p | 68.81p | 69.58p | 2737265 |
21/09/2004 | 70.61p | 71.64p | 68.81p | 68.81p | 1029583 |
20/09/2004 | 71.13p | 72.16p | 70.36p | 70.61p | 228040 |
17/09/2004 | 71.51p | 72.16p | 70.87p | 72.16p | 315508 |
16/09/2004 | 71.26p | 71.90p | 71.13p | 71.64p | 384074 |
15/09/2004 | 71.77p | 71.90p | 70.61p | 71.64p | 1009355 |
14/09/2004 | 71.64p | 71.90p | 71.13p | 71.90p | 1631661 |
13/09/2004 | 71.00p | 71.77p | 71.00p | 71.13p | 542732 |
10/09/2004 | 70.61p | 71.13p | 70.10p | 71.00p | 617965 |
09/09/2004 | 70.48p | 71.64p | 70.48p | 71.13p | 1833585 |
08/09/2004 | 71.13p | 71.13p | 69.58p | 70.74p | 729268 |
07/09/2004 | 70.36p | 71.13p | 69.58p | 69.58p | 555766 |
06/09/2004 | 70.48p | 71.13p | 70.48p | 71.13p | 765406 |
03/09/2004 | 70.23p | 70.87p | 70.23p | 70.87p | 593333 |
02/09/2004 | 71.13p | 71.13p | 69.84p | 70.87p | 384200 |
01/09/2004 | 70.23p | 71.13p | 69.71p | 69.84p | 1213982 |
31/08/2004 | 71.00p | 71.64p | 70.87p | 71.13p | 234158 |
27/08/2004 | 71.39p | 72.16p | 70.74p | 71.00p | 371959 |
26/08/2004 | 71.13p | 72.67p | 71.13p | 72.16p | 1965733 |
25/08/2004 | 71.13p | 72.16p | 70.61p | 71.64p | 318547 |
24/08/2004 | 71.13p | 71.64p | 70.61p | 71.64p | 196998 |
23/08/2004 | 71.39p | 72.67p | 71.13p | 71.51p | 1802040 |
20/08/2004 | 71.64p | 72.67p | 70.61p | 71.26p | 1217445 |
19/08/2004 | 71.00p | 71.90p | 70.61p | 71.77p | 1060826 |
18/08/2004 | 71.64p | 72.67p | 70.61p | 70.61p | 1452860 |
17/08/2004 | 69.71p | 72.67p | 69.71p | 71.64p | 1129152 |
16/08/2004 | 68.04p | 70.23p | 67.52p | 70.23p | 1183116 |
13/08/2004 | 66.23p | 69.07p | 66.10p | 68.29p | 543950 |
*Close Price adjusted for both dividends and splits