Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/12/2006 | 114.71p | 116.06p | 114.71p | 115.39p | 1670835 |
11/12/2006 | 113.59p | 114.94p | 113.59p | 115.16p | 540697 |
08/12/2006 | 113.36p | 114.49p | 113.36p | 113.59p | 6716542 |
07/12/2006 | 114.04p | 115.39p | 113.13p | 114.04p | 1497475 |
06/12/2006 | 116.06p | 116.97p | 114.49p | 115.39p | 1918457 |
05/12/2006 | 116.52p | 117.19p | 115.61p | 117.42p | 792480 |
04/12/2006 | 117.19p | 117.19p | 116.29p | 117.19p | 2599247 |
01/12/2006 | 116.29p | 117.64p | 114.49p | 114.49p | 2031830 |
30/11/2006 | 116.74p | 116.74p | 114.49p | 115.39p | 1302125 |
29/11/2006 | 118.09p | 118.09p | 114.49p | 114.94p | 919886 |
28/11/2006 | 117.19p | 118.09p | 115.16p | 115.16p | 1611932 |
27/11/2006 | 114.49p | 117.42p | 114.49p | 117.19p | 5134729 |
24/11/2006 | 116.06p | 116.29p | 115.84p | 115.84p | 225728 |
23/11/2006 | 117.19p | 117.19p | 115.84p | 116.06p | 1057374 |
22/11/2006 | 115.39p | 117.42p | 115.39p | 116.29p | 1021912 |
21/11/2006 | 117.42p | 117.42p | 114.26p | 117.19p | 3704576 |
20/11/2006 | 114.04p | 117.19p | 114.04p | 114.26p | 337329 |
17/11/2006 | 114.71p | 117.19p | 114.49p | 116.29p | 1860771 |
16/11/2006 | 117.19p | 117.19p | 114.49p | 114.94p | 1068736 |
15/11/2006 | 115.84p | 117.87p | 115.16p | 117.19p | 9081420 |
14/11/2006 | 113.36p | 115.39p | 112.68p | 115.16p | 7391972 |
13/11/2006 | 112.68p | 113.13p | 111.78p | 112.46p | 730267 |
10/11/2006 | 112.68p | 112.68p | 110.88p | 111.33p | 1361340 |
09/11/2006 | 111.11p | 112.91p | 111.11p | 112.23p | 849487 |
08/11/2006 | 111.56p | 113.13p | 111.56p | 112.91p | 501181 |
07/11/2006 | 113.36p | 116.29p | 111.11p | 112.68p | 2718511 |
06/11/2006 | 113.81p | 114.94p | 113.59p | 114.71p | 532451 |
03/11/2006 | 115.39p | 116.74p | 113.59p | 113.59p | 488556 |
02/11/2006 | 116.74p | 117.19p | 115.39p | 116.29p | 2040501 |
01/11/2006 | 115.16p | 116.97p | 114.04p | 115.39p | 802283 |
31/10/2006 | 114.49p | 114.71p | 113.59p | 113.59p | 541505 |
30/10/2006 | 115.61p | 115.61p | 111.78p | 112.68p | 487961 |
27/10/2006 | 113.59p | 114.04p | 113.59p | 113.81p | 422082 |
26/10/2006 | 113.59p | 116.29p | 113.59p | 115.16p | 479605 |
25/10/2006 | 113.59p | 116.29p | 113.59p | 114.04p | 1207021 |
24/10/2006 | 116.29p | 116.29p | 113.59p | 113.59p | 1152700 |
23/10/2006 | 114.71p | 117.64p | 114.71p | 116.74p | 3012378 |
20/10/2006 | 114.49p | 114.49p | 113.59p | 114.04p | 474772 |
19/10/2006 | 111.78p | 114.49p | 111.78p | 113.59p | 4239759 |
18/10/2006 | 114.49p | 114.49p | 110.20p | 112.91p | 2333392 |
17/10/2006 | 117.19p | 117.19p | 114.49p | 114.49p | 1025854 |
16/10/2006 | 116.06p | 117.87p | 115.84p | 117.64p | 890635 |
13/10/2006 | 113.59p | 118.09p | 113.59p | 117.19p | 3064765 |
12/10/2006 | 112.68p | 116.29p | 111.56p | 115.39p | 4855615 |
11/10/2006 | 111.56p | 112.91p | 111.33p | 112.68p | 10519899 |
10/10/2006 | 109.98p | 114.04p | 109.53p | 112.46p | 2141042 |
09/10/2006 | 109.08p | 112.23p | 109.08p | 111.78p | 728420 |
06/10/2006 | 102.77p | 109.75p | 102.32p | 109.08p | 5361476 |
05/10/2006 | 103.67p | 106.37p | 102.77p | 105.02p | 1407106 |
04/10/2006 | 104.12p | 106.82p | 104.12p | 104.80p | 1784075 |
03/10/2006 | 108.85p | 108.85p | 103.44p | 105.70p | 1082565 |
02/10/2006 | 108.18p | 110.88p | 106.82p | 107.27p | 492944 |
29/09/2006 | 108.18p | 111.56p | 107.95p | 108.40p | 270024 |
28/09/2006 | 109.08p | 111.56p | 108.63p | 108.63p | 320584 |
27/09/2006 | 109.08p | 112.68p | 109.08p | 109.98p | 237925 |
26/09/2006 | 116.74p | 118.09p | 109.08p | 109.53p | 1043273 |
25/09/2006 | 115.84p | 118.09p | 115.61p | 118.09p | 314369 |
22/09/2006 | 114.71p | 117.19p | 112.68p | 115.61p | 948780 |
21/09/2006 | 109.53p | 114.49p | 109.53p | 113.81p | 483148 |
20/09/2006 | 112.68p | 116.29p | 109.53p | 110.66p | 227472 |
19/09/2006 | 112.68p | 115.84p | 112.68p | 113.81p | 649142 |
18/09/2006 | 116.74p | 117.19p | 113.36p | 113.59p | 2135905 |
15/09/2006 | 115.16p | 119.67p | 114.71p | 119.67p | 603319 |
14/09/2006 | 112.23p | 116.97p | 112.23p | 114.71p | 2015674 |
13/09/2006 | 114.04p | 114.26p | 112.68p | 114.04p | 442008 |
12/09/2006 | 111.33p | 115.84p | 111.33p | 114.26p | 1751547 |
11/09/2006 | 110.20p | 112.68p | 108.18p | 112.68p | 930351 |
08/09/2006 | 110.88p | 116.52p | 105.25p | 113.13p | 1440825 |
07/09/2006 | 113.59p | 113.59p | 110.88p | 110.88p | 1672148 |
06/09/2006 | 113.59p | 115.39p | 108.18p | 113.59p | 1727394 |
05/09/2006 | 118.54p | 119.44p | 115.39p | 115.39p | 2705102 |
04/09/2006 | 131.61p | 131.61p | 116.29p | 118.99p | 5060744 |
01/09/2006 | 121.70p | 130.26p | 114.49p | 130.26p | 3939084 |
31/08/2006 | 120.44p | 120.88p | 119.19p | 119.19p | 162372 |
30/08/2006 | 120.07p | 120.95p | 120.07p | 120.44p | 4281 |
*Close Price adjusted for both dividends and splits