Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2005 | 95.79p | 97.14p | 95.62p | 95.96p | 43197444 |
07/06/2005 | 95.62p | 96.80p | 94.95p | 96.55p | 64002556 |
06/06/2005 | 94.78p | 96.88p | 94.28p | 95.62p | 79901448 |
03/06/2005 | 92.94p | 94.62p | 92.94p | 94.28p | 51727316 |
02/06/2005 | 92.18p | 93.78p | 92.09p | 93.27p | 47915204 |
01/06/2005 | 91.59p | 92.77p | 91.25p | 92.68p | 51214416 |
31/05/2005 | 91.84p | 92.35p | 91.09p | 91.17p | 45261848 |
27/05/2005 | 91.93p | 92.77p | 91.93p | 92.52p | 48945864 |
26/05/2005 | 90.33p | 92.26p | 89.74p | 92.18p | 49901496 |
25/05/2005 | 90.41p | 90.41p | 89.57p | 90.08p | 29808380 |
24/05/2005 | 90.16p | 91.00p | 89.49p | 90.25p | 50174360 |
23/05/2005 | 91.93p | 91.93p | 90.67p | 91.00p | 17868610 |
20/05/2005 | 90.67p | 91.67p | 90.33p | 91.42p | 36918668 |
19/05/2005 | 90.16p | 91.25p | 89.66p | 90.75p | 76830184 |
18/05/2005 | 88.06p | 90.92p | 87.98p | 90.75p | 114040560 |
17/05/2005 | 88.40p | 88.65p | 87.56p | 87.98p | 61015464 |
16/05/2005 | 87.56p | 87.89p | 87.05p | 87.73p | 45948968 |
13/05/2005 | 85.04p | 87.39p | 84.87p | 87.39p | 79189464 |
12/05/2005 | 84.78p | 85.79p | 84.11p | 84.87p | 80970592 |
11/05/2005 | 84.11p | 84.95p | 83.69p | 84.28p | 49403568 |
10/05/2005 | 82.94p | 84.70p | 82.26p | 84.53p | 70045752 |
09/05/2005 | 83.02p | 83.19p | 81.84p | 82.35p | 19125356 |
06/05/2005 | 82.10p | 83.02p | 81.68p | 82.68p | 35523728 |
05/05/2005 | 82.10p | 82.94p | 81.76p | 82.43p | 29226284 |
04/05/2005 | 82.26p | 82.68p | 81.84p | 82.26p | 37240992 |
03/05/2005 | 80.67p | 82.18p | 79.66p | 82.18p | 80890128 |
29/04/2005 | 78.90p | 80.50p | 78.90p | 79.66p | 58891412 |
28/04/2005 | 82.35p | 82.35p | 78.99p | 79.32p | 101790784 |
27/04/2005 | 82.18p | 82.68p | 81.26p | 81.68p | 45800036 |
26/04/2005 | 83.61p | 83.61p | 81.68p | 82.68p | 43937680 |
25/04/2005 | 83.52p | 83.61p | 82.77p | 83.52p | 25052540 |
22/04/2005 | 83.86p | 83.69p | 82.52p | 83.36p | 55256500 |
21/04/2005 | 81.93p | 82.77p | 81.76p | 82.52p | 54140592 |
20/04/2005 | 83.78p | 84.03p | 81.76p | 82.26p | 87626568 |
19/04/2005 | 84.11p | 84.28p | 83.36p | 83.78p | 42722688 |
18/04/2005 | 84.28p | 84.36p | 83.27p | 83.69p | 51721152 |
15/04/2005 | 85.88p | 86.21p | 85.20p | 85.20p | 57892576 |
14/04/2005 | 83.36p | 86.46p | 83.44p | 86.30p | 188783648 |
13/04/2005 | 83.52p | 84.36p | 83.27p | 83.44p | 44343840 |
12/04/2005 | 84.87p | 85.12p | 83.10p | 83.36p | 62618640 |
11/04/2005 | 86.30p | 86.38p | 85.04p | 85.12p | 36942924 |
08/04/2005 | 85.88p | 86.46p | 85.62p | 86.21p | 54833704 |
07/04/2005 | 84.62p | 86.13p | 84.62p | 85.79p | 57915572 |
06/04/2005 | 83.36p | 85.37p | 83.27p | 85.04p | 61027148 |
05/04/2005 | 82.60p | 83.52p | 82.18p | 83.36p | 39877388 |
04/04/2005 | 83.44p | 83.78p | 82.52p | 82.60p | 17841694 |
01/04/2005 | 82.43p | 84.53p | 81.76p | 83.69p | 85745088 |
31/03/2005 | 80.75p | 82.52p | 80.75p | 82.01p | 85307552 |
30/03/2005 | 81.34p | 81.84p | 80.58p | 80.75p | 98220368 |
29/03/2005 | 82.85p | 83.19p | 81.51p | 81.84p | 52414828 |
24/03/2005 | 84.11p | 84.70p | 83.19p | 83.19p | 59710244 |
23/03/2005 | 83.52p | 84.20p | 83.19p | 84.03p | 39601808 |
22/03/2005 | 84.03p | 84.20p | 83.02p | 84.03p | 36351392 |
21/03/2005 | 84.45p | 84.70p | 83.61p | 84.03p | 21458906 |
18/03/2005 | 83.69p | 84.95p | 83.27p | 84.28p | 50353288 |
17/03/2005 | 84.20p | 84.20p | 83.02p | 83.27p | 33680076 |
16/03/2005 | 84.53p | 85.29p | 83.69p | 83.78p | 49463468 |
15/03/2005 | 84.78p | 85.20p | 84.36p | 84.45p | 42666684 |
14/03/2005 | 85.29p | 85.37p | 84.45p | 84.70p | 20861640 |
11/03/2005 | 85.71p | 85.71p | 85.04p | 85.20p | 21927038 |
10/03/2005 | 85.96p | 86.63p | 84.78p | 85.04p | 42466120 |
09/03/2005 | 85.71p | 87.39p | 85.54p | 86.63p | 52583404 |
08/03/2005 | 87.89p | 87.98p | 86.80p | 87.39p | 23688384 |
07/03/2005 | 87.81p | 88.06p | 86.97p | 87.73p | 28865458 |
04/03/2005 | 88.57p | 88.57p | 87.47p | 88.06p | 19823782 |
03/03/2005 | 88.23p | 88.65p | 87.39p | 87.98p | 28182202 |
02/03/2005 | 88.48p | 89.07p | 87.81p | 88.65p | 45291440 |
01/03/2005 | 87.14p | 89.41p | 87.14p | 88.90p | 60954068 |
28/02/2005 | 87.05p | 88.15p | 86.80p | 87.39p | 78289584 |
25/02/2005 | 86.97p | 87.56p | 86.46p | 86.80p | 19828388 |
24/02/2005 | 88.15p | 88.65p | 86.38p | 86.55p | 27828012 |
23/02/2005 | 86.72p | 88.06p | 86.21p | 87.73p | 61634340 |
22/02/2005 | 88.15p | 88.82p | 86.13p | 86.89p | 70746768 |
21/02/2005 | 88.15p | 89.15p | 87.81p | 88.31p | 42154120 |
18/02/2005 | 88.73p | 89.07p | 87.31p | 87.81p | 68164328 |
17/02/2005 | 88.48p | 89.41p | 87.89p | 88.90p | 55447808 |
16/02/2005 | 89.83p | 90.08p | 87.89p | 88.23p | 64766028 |
15/02/2005 | 90.08p | 90.25p | 89.41p | 90.08p | 61621416 |
14/02/2005 | 89.66p | 90.25p | 88.57p | 89.91p | 29204850 |
11/02/2005 | 89.74p | 89.83p | 88.90p | 89.41p | 53793788 |
10/02/2005 | 90.75p | 91.25p | 87.39p | 88.90p | 140040048 |
09/02/2005 | 90.67p | 91.42p | 90.08p | 91.25p | 151489120 |
08/02/2005 | 89.74p | 91.09p | 88.90p | 90.75p | 167150048 |
07/02/2005 | 88.48p | 90.08p | 88.31p | 89.91p | 79354112 |
04/02/2005 | 87.47p | 88.48p | 86.89p | 88.31p | 63251040 |
03/02/2005 | 89.07p | 89.07p | 87.05p | 87.47p | 84532464 |
02/02/2005 | 89.32p | 89.74p | 88.40p | 88.90p | 55301896 |
01/02/2005 | 87.98p | 89.32p | 87.56p | 89.07p | 43123232 |
31/01/2005 | 87.89p | 88.90p | 87.39p | 87.73p | 21575404 |
28/01/2005 | 87.39p | 88.23p | 87.14p | 88.06p | 57898164 |
27/01/2005 | 87.56p | 87.89p | 86.55p | 87.05p | 32245270 |
26/01/2005 | 87.39p | 88.57p | 87.39p | 87.73p | 48443288 |
25/01/2005 | 86.04p | 87.98p | 85.88p | 87.73p | 37934004 |
24/01/2005 | 86.63p | 86.89p | 85.46p | 85.96p | 23090772 |
21/01/2005 | 86.46p | 87.05p | 85.88p | 86.63p | 37763848 |
20/01/2005 | 87.05p | 87.47p | 86.04p | 86.04p | 27455268 |
19/01/2005 | 86.38p | 87.39p | 85.46p | 86.97p | 73174496 |
18/01/2005 | 87.31p | 87.31p | 85.54p | 85.79p | 62892476 |
17/01/2005 | 86.38p | 87.05p | 85.71p | 86.63p | 24807450 |
14/01/2005 | 84.78p | 86.38p | 84.78p | 86.04p | 25814240 |
13/01/2005 | 85.04p | 85.62p | 83.86p | 84.87p | 49496788 |
12/01/2005 | 84.62p | 86.13p | 84.62p | 84.95p | 59643892 |
11/01/2005 | 86.89p | 86.89p | 84.70p | 85.29p | 65803380 |
10/01/2005 | 85.37p | 86.89p | 85.37p | 86.46p | 30462118 |
07/01/2005 | 84.70p | 85.71p | 83.69p | 85.71p | 61291348 |
06/01/2005 | 82.26p | 85.29p | 82.01p | 84.36p | 103841848 |
05/01/2005 | 82.01p | 82.68p | 81.26p | 81.68p | 76404576 |
04/01/2005 | 83.69p | 83.94p | 82.10p | 82.26p | 40188672 |
31/12/2004 | 83.10p | 83.52p | 82.85p | 83.02p | 2191952 |
30/12/2004 | 83.86p | 83.86p | 83.10p | 83.36p | 10153029 |
29/12/2004 | 82.18p | 84.03p | 82.18p | 83.69p | 17683012 |
24/12/2004 | 84.20p | 84.20p | 82.94p | 83.27p | 15197513 |
23/12/2004 | 84.20p | 84.87p | 84.20p | 84.62p | 8195078 |
22/12/2004 | 85.79p | 85.79p | 83.69p | 84.36p | 27872024 |
21/12/2004 | 84.87p | 85.12p | 84.03p | 85.12p | 18416942 |
20/12/2004 | 84.87p | 85.29p | 84.45p | 84.53p | 25613396 |
17/12/2004 | 84.45p | 85.12p | 83.86p | 84.03p | 22014520 |
16/12/2004 | 84.03p | 85.04p | 84.03p | 84.70p | 34184028 |
15/12/2004 | 83.02p | 85.29p | 82.35p | 84.03p | 102858712 |
14/12/2004 | 85.37p | 85.37p | 82.52p | 83.44p | 60736192 |
13/12/2004 | 85.37p | 85.62p | 84.28p | 84.62p | 38552640 |
10/12/2004 | 84.78p | 85.62p | 84.03p | 85.37p | 31778352 |
09/12/2004 | 84.87p | 84.87p | 83.69p | 84.03p | 37358620 |
08/12/2004 | 86.04p | 86.04p | 84.20p | 84.62p | 48924856 |
07/12/2004 | 85.88p | 87.31p | 85.62p | 86.04p | 42998304 |
06/12/2004 | 88.31p | 89.41p | 86.55p | 86.63p | 59230444 |
03/12/2004 | 89.49p | 89.49p | 88.57p | 88.99p | 48485376 |
02/12/2004 | 88.31p | 88.99p | 87.73p | 88.90p | 48506128 |
01/12/2004 | 88.23p | 88.99p | 87.31p | 87.73p | 49368288 |
30/11/2004 | 88.65p | 89.41p | 87.73p | 88.48p | 18544346 |
29/11/2004 | 88.73p | 89.74p | 88.57p | 88.82p | 25134718 |
26/11/2004 | 89.57p | 89.66p | 88.73p | 88.90p | 26804298 |
25/11/2004 | 89.49p | 89.83p | 89.49p | 89.83p | 17068728 |
24/11/2004 | 89.07p | 89.74p | 89.07p | 89.41p | 36682728 |
23/11/2004 | 88.40p | 89.32p | 88.23p | 89.07p | 54320308 |
22/11/2004 | 88.65p | 89.24p | 87.98p | 88.23p | 39981168 |
19/11/2004 | 88.57p | 89.91p | 88.57p | 89.24p | 23562320 |
18/11/2004 | 89.24p | 90.41p | 88.90p | 89.41p | 55655284 |
17/11/2004 | 89.07p | 90.50p | 88.73p | 90.41p | 50925996 |
16/11/2004 | 89.91p | 89.99p | 89.07p | 89.32p | 62241516 |
15/11/2004 | 89.74p | 89.99p | 88.73p | 89.74p | 57015732 |
12/11/2004 | 88.82p | 89.57p | 88.40p | 89.32p | 24151056 |
11/11/2004 | 88.06p | 89.32p | 87.89p | 89.07p | 51056340 |
10/11/2004 | 88.15p | 88.73p | 87.39p | 88.06p | 83954768 |
09/11/2004 | 87.39p | 87.98p | 87.39p | 87.56p | 33294362 |
08/11/2004 | 88.40p | 88.65p | 87.22p | 87.73p | 20694982 |
05/11/2004 | 89.41p | 89.49p | 88.06p | 88.40p | 27345126 |
04/11/2004 | 88.90p | 88.82p | 87.81p | 88.31p | 47532204 |
03/11/2004 | 89.41p | 89.74p | 87.89p | 88.40p | 40858520 |
02/11/2004 | 88.23p | 88.90p | 87.64p | 88.65p | 48246804 |
01/11/2004 | 87.64p | 88.40p | 87.14p | 87.98p | 21755116 |
29/10/2004 | 88.15p | 88.06p | 86.72p | 87.14p | 34102284 |
28/10/2004 | 87.89p | 87.89p | 86.80p | 87.56p | 41879460 |
27/10/2004 | 85.88p | 87.05p | 85.54p | 86.80p | 40536800 |
26/10/2004 | 84.95p | 85.88p | 84.62p | 85.71p | 70903416 |
25/10/2004 | 85.71p | 86.04p | 84.11p | 84.95p | 29874748 |
22/10/2004 | 86.72p | 88.15p | 85.79p | 86.04p | 97927472 |
21/10/2004 | 85.20p | 86.38p | 84.53p | 85.96p | 61872032 |
20/10/2004 | 84.53p | 85.37p | 84.53p | 85.20p | 60741008 |
19/10/2004 | 84.11p | 86.04p | 84.11p | 85.20p | 61367600 |
18/10/2004 | 84.03p | 84.95p | 84.03p | 84.28p | 51742704 |
15/10/2004 | 83.61p | 84.70p | 83.52p | 84.20p | 17740082 |
14/10/2004 | 84.53p | 84.78p | 83.52p | 83.52p | 55216612 |
13/10/2004 | 84.36p | 85.04p | 83.69p | 84.36p | 53170880 |
12/10/2004 | 84.20p | 85.12p | 83.86p | 84.20p | 54670800 |
11/10/2004 | 85.37p | 85.71p | 84.78p | 85.04p | 49242216 |
08/10/2004 | 85.46p | 86.30p | 84.78p | 85.37p | 131596120 |
07/10/2004 | 87.56p | 87.98p | 85.88p | 86.04p | 117616296 |
06/10/2004 | 89.32p | 90.16p | 87.39p | 87.56p | 63283688 |
05/10/2004 | 87.73p | 89.49p | 87.73p | 89.15p | 69681392 |
04/10/2004 | 88.40p | 90.75p | 88.23p | 89.32p | 124989168 |
01/10/2004 | 85.12p | 88.73p | 85.12p | 88.23p | 100117560 |
30/09/2004 | 85.04p | 86.38p | 84.36p | 85.12p | 61618688 |
29/09/2004 | 83.36p | 85.29p | 82.94p | 84.36p | 97323512 |
28/09/2004 | 81.76p | 83.10p | 81.76p | 83.02p | 35155272 |
27/09/2004 | 82.94p | 83.61p | 82.01p | 82.35p | 27217260 |
24/09/2004 | 82.68p | 83.69p | 82.52p | 83.52p | 12948285 |
23/09/2004 | 82.94p | 83.52p | 81.84p | 83.36p | 50603412 |
22/09/2004 | 83.36p | 84.36p | 82.77p | 83.02p | 84659856 |
21/09/2004 | 82.94p | 83.36p | 82.85p | 83.36p | 40959400 |
20/09/2004 | 84.36p | 84.36p | 83.02p | 83.10p | 71489696 |
17/09/2004 | 82.35p | 84.45p | 82.35p | 84.36p | 71068008 |
16/09/2004 | 82.85p | 82.92p | 82.35p | 82.85p | 41833904 |
15/09/2004 | 82.35p | 82.94p | 82.26p | 82.77p | 73933176 |
14/09/2004 | 81.59p | 83.02p | 81.26p | 82.77p | 65524628 |
13/09/2004 | 80.33p | 81.93p | 80.33p | 81.68p | 39666820 |
10/09/2004 | 79.57p | 80.75p | 79.15p | 80.50p | 21157406 |
09/09/2004 | 80.75p | 81.17p | 78.73p | 79.15p | 32989164 |
08/09/2004 | 80.33p | 81.51p | 80.33p | 81.09p | 16248273 |
07/09/2004 | 79.99p | 80.84p | 79.83p | 80.67p | 48362320 |
06/09/2004 | 79.15p | 80.50p | 79.15p | 80.33p | 32869924 |
03/09/2004 | 80.16p | 80.33p | 78.15p | 79.49p | 62441876 |
02/09/2004 | 78.48p | 79.91p | 78.06p | 79.83p | 21826090 |
01/09/2004 | 77.81p | 79.32p | 76.97p | 78.73p | 37496900 |
31/08/2004 | 78.99p | 78.99p | 77.05p | 77.89p | 24551142 |
27/08/2004 | 77.89p | 78.65p | 77.64p | 78.40p | 26761414 |
26/08/2004 | 78.23p | 78.99p | 77.98p | 78.23p | 39902900 |
25/08/2004 | 78.31p | 78.90p | 77.31p | 77.98p | 19481614 |
24/08/2004 | 77.56p | 79.49p | 77.56p | 78.48p | 56479188 |
23/08/2004 | 76.97p | 78.31p | 76.72p | 77.56p | 13936602 |
*Close Price adjusted for both dividends and splits