Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2005 | 485.40p | 485.40p | 478.86p | 481.37p | 2078390 |
17/05/2005 | 483.39p | 488.92p | 474.33p | 479.86p | 1599808 |
16/05/2005 | 482.38p | 490.43p | 480.87p | 486.40p | 1263291 |
13/05/2005 | 489.92p | 492.44p | 479.36p | 481.88p | 1190190 |
12/05/2005 | 486.40p | 493.95p | 481.37p | 490.93p | 4474282 |
11/05/2005 | 484.39p | 491.94p | 480.37p | 483.89p | 5349605 |
10/05/2005 | 475.34p | 487.41p | 471.82p | 486.91p | 3354657 |
09/05/2005 | 466.79p | 477.85p | 446.67p | 471.82p | 1373785 |
06/05/2005 | 480.87p | 482.88p | 471.82p | 473.83p | 2595724 |
05/05/2005 | 473.83p | 484.39p | 469.30p | 478.86p | 1896712 |
04/05/2005 | 482.38p | 487.91p | 471.31p | 472.82p | 4727354 |
03/05/2005 | 470.31p | 487.91p | 467.79p | 480.37p | 3800549 |
29/04/2005 | 453.71p | 475.84p | 453.71p | 467.79p | 5652162 |
28/04/2005 | 468.30p | 477.85p | 446.67p | 456.22p | 11508529 |
27/04/2005 | 487.91p | 487.91p | 469.30p | 471.82p | 3775748 |
26/04/2005 | 494.95p | 495.96p | 485.40p | 486.40p | 4857396 |
25/04/2005 | 487.91p | 496.97p | 485.40p | 495.96p | 3318756 |
22/04/2005 | 491.43p | 493.95p | 485.40p | 486.91p | 3424206 |
21/04/2005 | 490.93p | 496.46p | 486.40p | 489.42p | 3731313 |
20/04/2005 | 493.45p | 498.98p | 492.94p | 494.45p | 1899160 |
19/04/2005 | 498.48p | 498.48p | 484.39p | 492.94p | 5019480 |
18/04/2005 | 505.01p | 505.01p | 492.94p | 498.48p | 4182964 |
15/04/2005 | 515.58p | 519.60p | 505.52p | 511.05p | 4313080 |
14/04/2005 | 512.06p | 518.09p | 512.06p | 517.09p | 3603980 |
13/04/2005 | 513.06p | 517.59p | 508.54p | 513.57p | 3981382 |
12/04/2005 | 514.07p | 517.59p | 506.52p | 508.54p | 3513342 |
11/04/2005 | 517.09p | 520.61p | 513.57p | 516.08p | 1636528 |
08/04/2005 | 518.09p | 522.12p | 514.57p | 515.58p | 5240063 |
07/04/2005 | 528.66p | 533.18p | 511.05p | 515.58p | 7393741 |
06/04/2005 | 526.14p | 535.70p | 525.64p | 530.67p | 4195898 |
05/04/2005 | 537.21p | 537.21p | 525.14p | 525.64p | 5457076 |
04/04/2005 | 537.71p | 540.73p | 531.67p | 532.68p | 3297223 |
01/04/2005 | 532.18p | 541.23p | 528.15p | 536.70p | 2728327 |
31/03/2005 | 530.67p | 540.73p | 528.15p | 534.69p | 5351817 |
30/03/2005 | 549.28p | 552.80p | 528.66p | 530.67p | 7521810 |
29/03/2005 | 546.76p | 554.81p | 540.23p | 552.80p | 5284638 |
24/03/2005 | 540.73p | 551.79p | 538.72p | 543.75p | 3093404 |
23/03/2005 | 539.72p | 548.27p | 536.20p | 540.73p | 13085428 |
22/03/2005 | 547.77p | 551.79p | 538.21p | 549.28p | 4845240 |
21/03/2005 | 551.29p | 551.29p | 541.23p | 549.78p | 1677512 |
18/03/2005 | 540.73p | 552.05p | 535.45p | 548.27p | 4489732 |
17/03/2005 | 540.23p | 544.50p | 533.69p | 538.97p | 2464987 |
16/03/2005 | 535.45p | 544.00p | 532.93p | 538.46p | 1925547 |
15/03/2005 | 532.68p | 537.96p | 531.42p | 532.93p | 781226 |
14/03/2005 | 535.70p | 538.97p | 532.93p | 534.19p | 1422647 |
11/03/2005 | 537.46p | 538.21p | 525.39p | 533.43p | 2688496 |
10/03/2005 | 521.11p | 538.97p | 518.60p | 537.96p | 5194627 |
09/03/2005 | 521.61p | 522.87p | 517.34p | 520.11p | 2280210 |
08/03/2005 | 520.11p | 523.88p | 520.11p | 522.87p | 2529304 |
07/03/2005 | 521.11p | 524.13p | 518.09p | 522.12p | 3580662 |
04/03/2005 | 519.35p | 526.64p | 514.07p | 522.62p | 4400186 |
03/03/2005 | 522.12p | 523.12p | 517.34p | 519.35p | 2521353 |
02/03/2005 | 524.13p | 524.13p | 513.31p | 521.61p | 2225984 |
01/03/2005 | 526.14p | 528.40p | 518.60p | 522.62p | 30631586 |
28/02/2005 | 518.09p | 529.91p | 516.08p | 524.63p | 4423502 |
25/02/2005 | 518.60p | 518.60p | 515.83p | 518.34p | 1656378 |
24/02/2005 | 512.56p | 518.60p | 513.06p | 516.84p | 9283041 |
23/02/2005 | 514.82p | 518.85p | 510.55p | 513.82p | 1275022 |
22/02/2005 | 508.79p | 522.87p | 508.79p | 517.09p | 3180817 |
21/02/2005 | 517.59p | 518.60p | 506.52p | 509.04p | 2555902 |
18/02/2005 | 509.79p | 516.58p | 509.79p | 516.58p | 3344045 |
17/02/2005 | 507.03p | 510.55p | 505.27p | 510.05p | 1036227 |
16/02/2005 | 508.03p | 509.04p | 504.01p | 508.03p | 1990165 |
15/02/2005 | 504.01p | 510.05p | 499.48p | 509.04p | 3566541 |
14/02/2005 | 503.00p | 503.00p | 498.48p | 499.48p | 1479297 |
11/02/2005 | 497.97p | 510.30p | 497.72p | 502.50p | 10294594 |
10/02/2005 | 493.45p | 499.48p | 491.43p | 497.97p | 4359300 |
09/02/2005 | 499.23p | 499.23p | 488.16p | 491.43p | 6845728 |
08/02/2005 | 496.97p | 502.25p | 489.92p | 498.48p | 11297042 |
07/02/2005 | 471.06p | 508.03p | 470.06p | 504.01p | 8139550 |
04/02/2005 | 464.27p | 474.58p | 464.02p | 470.81p | 4704566 |
03/02/2005 | 455.22p | 467.54p | 454.46p | 465.28p | 4360908 |
02/02/2005 | 447.67p | 458.24p | 447.67p | 454.46p | 9452929 |
01/02/2005 | 441.13p | 448.68p | 441.13p | 447.67p | 4505346 |
31/01/2005 | 448.68p | 448.68p | 438.87p | 442.64p | 7691263 |
28/01/2005 | 456.73p | 460.50p | 444.40p | 447.67p | 5290226 |
27/01/2005 | 459.74p | 463.52p | 454.46p | 456.22p | 2775531 |
26/01/2005 | 463.01p | 466.03p | 458.24p | 458.99p | 3722425 |
25/01/2005 | 458.74p | 466.28p | 455.97p | 464.27p | 2876471 |
24/01/2005 | 464.77p | 464.77p | 458.74p | 459.74p | 2174998 |
21/01/2005 | 466.03p | 470.56p | 464.02p | 464.27p | 1861625 |
20/01/2005 | 473.58p | 473.58p | 463.01p | 470.56p | 2346809 |
19/01/2005 | 477.85p | 478.86p | 469.30p | 472.57p | 3814478 |
18/01/2005 | 477.85p | 478.10p | 474.33p | 477.10p | 1606902 |
17/01/2005 | 477.85p | 477.85p | 472.82p | 477.85p | 3743824 |
14/01/2005 | 473.83p | 477.60p | 472.07p | 476.34p | 2423810 |
13/01/2005 | 471.06p | 474.58p | 445.91p | 472.07p | 6613080 |
12/01/2005 | 464.27p | 470.81p | 463.01p | 469.55p | 9178348 |
11/01/2005 | 459.24p | 463.01p | 455.22p | 461.76p | 12314201 |
10/01/2005 | 454.21p | 457.23p | 448.18p | 456.73p | 5337364 |
07/01/2005 | 455.72p | 455.97p | 452.45p | 453.21p | 3781796 |
06/01/2005 | 456.73p | 457.48p | 453.46p | 453.96p | 4751788 |
05/01/2005 | 455.72p | 462.51p | 454.21p | 456.73p | 8229998 |
04/01/2005 | 468.55p | 475.59p | 458.24p | 462.51p | 6266836 |
31/12/2004 | 473.83p | 479.61p | 473.83p | 475.59p | 170308 |
30/12/2004 | 478.36p | 482.38p | 473.83p | 476.85p | 1406463 |
29/12/2004 | 477.85p | 487.66p | 475.34p | 478.36p | 1492924 |
24/12/2004 | 473.83p | 477.85p | 473.83p | 477.10p | 340823 |
23/12/2004 | 477.35p | 477.60p | 473.58p | 475.84p | 1986313 |
22/12/2004 | 477.85p | 477.85p | 472.32p | 475.84p | 4373522 |
21/12/2004 | 478.86p | 479.11p | 474.83p | 477.85p | 2263341 |
20/12/2004 | 478.61p | 484.14p | 478.61p | 479.11p | 3610113 |
17/12/2004 | 472.07p | 484.14p | 460.00p | 484.14p | 11575009 |
16/12/2004 | 469.80p | 472.07p | 463.27p | 472.07p | 3346643 |
15/12/2004 | 464.77p | 469.55p | 464.77p | 469.05p | 4408804 |
14/12/2004 | 463.01p | 467.54p | 460.75p | 466.54p | 5052064 |
13/12/2004 | 467.79p | 467.79p | 455.72p | 463.01p | 3674021 |
10/12/2004 | 463.01p | 468.04p | 460.75p | 465.28p | 4054735 |
09/12/2004 | 455.72p | 464.52p | 445.66p | 462.26p | 19827894 |
08/12/2004 | 485.65p | 485.65p | 475.34p | 477.85p | 9716616 |
07/12/2004 | 490.93p | 491.94p | 483.64p | 485.65p | 5196100 |
06/12/2004 | 482.88p | 489.17p | 480.37p | 488.67p | 3402891 |
03/12/2004 | 479.11p | 485.65p | 478.61p | 483.64p | 3980155 |
02/12/2004 | 477.10p | 483.64p | 474.83p | 482.88p | 5164481 |
01/12/2004 | 492.44p | 495.21p | 474.83p | 476.85p | 7318497 |
30/11/2004 | 498.48p | 502.00p | 491.69p | 495.21p | 3219473 |
29/11/2004 | 495.46p | 499.98p | 493.95p | 497.97p | 3042584 |
26/11/2004 | 494.20p | 499.98p | 492.69p | 496.97p | 3411401 |
25/11/2004 | 487.91p | 494.45p | 486.15p | 493.19p | 2620998 |
24/11/2004 | 487.41p | 491.43p | 485.90p | 485.90p | 4371971 |
23/11/2004 | 486.66p | 490.93p | 484.89p | 487.16p | 6233421 |
22/11/2004 | 481.63p | 486.66p | 476.60p | 486.66p | 4606480 |
19/11/2004 | 484.64p | 484.89p | 481.88p | 482.88p | 2251434 |
18/11/2004 | 481.88p | 486.15p | 477.85p | 483.89p | 3667278 |
17/11/2004 | 476.34p | 484.89p | 476.09p | 481.88p | 12168335 |
16/11/2004 | 468.55p | 476.34p | 466.54p | 476.34p | 5768720 |
15/11/2004 | 467.79p | 468.80p | 464.77p | 468.30p | 3397178 |
12/11/2004 | 467.29p | 468.55p | 463.77p | 467.04p | 6458696 |
11/11/2004 | 461.25p | 466.54p | 457.73p | 464.77p | 10061211 |
10/11/2004 | 453.46p | 459.49p | 450.94p | 457.73p | 4048610 |
09/11/2004 | 458.74p | 458.74p | 448.68p | 451.95p | 7345117 |
08/11/2004 | 461.76p | 467.54p | 457.48p | 457.98p | 8168100 |
05/11/2004 | 452.70p | 467.79p | 449.94p | 465.78p | 10934869 |
04/11/2004 | 442.14p | 461.25p | 436.10p | 449.94p | 19136012 |
03/11/2004 | 441.89p | 449.43p | 440.63p | 444.15p | 7061022 |
02/11/2004 | 436.61p | 446.16p | 428.56p | 440.88p | 5692254 |
01/11/2004 | 428.81p | 437.36p | 426.30p | 433.84p | 5094880 |
29/10/2004 | 428.06p | 430.32p | 419.25p | 426.80p | 1435033 |
28/10/2004 | 425.04p | 428.06p | 423.53p | 426.04p | 3390927 |
27/10/2004 | 416.49p | 426.80p | 416.49p | 423.53p | 2805029 |
26/10/2004 | 412.71p | 418.00p | 411.46p | 417.49p | 3295954 |
25/10/2004 | 415.73p | 415.98p | 408.94p | 414.73p | 1972855 |
22/10/2004 | 417.49p | 417.49p | 414.47p | 415.73p | 2507667 |
21/10/2004 | 402.40p | 415.48p | 402.40p | 414.98p | 3858293 |
20/10/2004 | 410.95p | 411.96p | 402.65p | 404.41p | 5849402 |
19/10/2004 | 405.67p | 413.22p | 405.67p | 411.96p | 3327578 |
18/10/2004 | 405.42p | 408.44p | 402.91p | 408.19p | 1781605 |
15/10/2004 | 403.91p | 406.43p | 401.14p | 405.42p | 1407672 |
14/10/2004 | 399.38p | 405.92p | 399.38p | 402.91p | 4811861 |
13/10/2004 | 404.41p | 407.43p | 399.89p | 404.41p | 5397360 |
12/10/2004 | 405.92p | 405.92p | 397.88p | 402.91p | 5617262 |
11/10/2004 | 402.15p | 406.43p | 399.64p | 405.17p | 2856692 |
08/10/2004 | 401.40p | 403.66p | 397.12p | 400.39p | 2910060 |
07/10/2004 | 399.64p | 400.39p | 394.86p | 399.64p | 3114215 |
06/10/2004 | 395.36p | 397.62p | 393.85p | 394.86p | 2384802 |
05/10/2004 | 397.37p | 400.39p | 391.34p | 395.86p | 3565174 |
04/10/2004 | 394.61p | 403.41p | 389.07p | 396.37p | 3254398 |
01/10/2004 | 389.58p | 391.34p | 386.05p | 390.33p | 2651108 |
30/09/2004 | 388.07p | 391.84p | 386.31p | 388.32p | 7080062 |
29/09/2004 | 382.03p | 387.31p | 379.52p | 386.31p | 6253290 |
28/09/2004 | 378.26p | 383.29p | 378.26p | 380.27p | 3440018 |
27/09/2004 | 372.22p | 381.53p | 364.68p | 380.02p | 5836354 |
24/09/2004 | 368.45p | 377.25p | 367.19p | 377.25p | 4907390 |
23/09/2004 | 370.21p | 375.24p | 362.16p | 368.95p | 10846062 |
22/09/2004 | 360.15p | 367.19p | 359.65p | 367.19p | 4543778 |
21/09/2004 | 357.13p | 365.18p | 357.13p | 359.65p | 4798360 |
20/09/2004 | 354.62p | 357.64p | 351.85p | 357.64p | 3140954 |
17/09/2004 | 353.11p | 355.37p | 352.10p | 354.62p | 2699354 |
16/09/2004 | 356.38p | 356.63p | 351.40p | 352.10p | 3981495 |
15/09/2004 | 352.10p | 359.90p | 349.08p | 356.38p | 4112747 |
14/09/2004 | 358.14p | 359.14p | 351.60p | 352.61p | 6586506 |
13/09/2004 | 356.63p | 359.90p | 345.31p | 357.64p | 3247158 |
10/09/2004 | 358.14p | 364.93p | 353.86p | 357.64p | 4845262 |
09/09/2004 | 360.15p | 365.18p | 359.65p | 364.93p | 4152410 |
08/09/2004 | 362.16p | 362.41p | 359.14p | 361.16p | 3465423 |
07/09/2004 | 363.17p | 365.43p | 360.65p | 361.66p | 2123746 |
06/09/2004 | 361.91p | 363.42p | 359.90p | 362.92p | 1538453 |
03/09/2004 | 359.14p | 365.43p | 358.64p | 359.65p | 4872815 |
02/09/2004 | 361.91p | 363.17p | 359.14p | 361.91p | 3355062 |
01/09/2004 | 355.87p | 362.16p | 353.61p | 359.65p | 14999612 |
31/08/2004 | 346.07p | 360.15p | 346.07p | 360.15p | 11967697 |
27/08/2004 | 348.08p | 349.59p | 342.29p | 347.83p | 2133782 |
26/08/2004 | 343.55p | 347.83p | 342.80p | 347.07p | 6208402 |
25/08/2004 | 342.29p | 345.06p | 340.53p | 344.56p | 6111351 |
24/08/2004 | 340.03p | 342.80p | 337.77p | 341.04p | 1438314 |
23/08/2004 | 337.01p | 344.56p | 337.01p | 339.78p | 1583656 |
20/08/2004 | 337.26p | 340.03p | 333.99p | 339.28p | 2237716 |
19/08/2004 | 340.53p | 345.06p | 335.00p | 337.26p | 2031253 |
18/08/2004 | 329.97p | 339.53p | 329.97p | 339.53p | 1517222 |
17/08/2004 | 337.01p | 338.02p | 335.00p | 336.01p | 3782512 |
16/08/2004 | 335.00p | 337.01p | 332.99p | 337.01p | 3567510 |
13/08/2004 | 330.72p | 336.76p | 323.18p | 335.25p | 3868463 |
12/08/2004 | 325.19p | 327.45p | 324.44p | 326.20p | 2081662 |
11/08/2004 | 329.22p | 329.22p | 321.67p | 324.44p | 1541530 |
10/08/2004 | 323.93p | 327.96p | 323.68p | 326.95p | 2979948 |
09/08/2004 | 311.86p | 326.95p | 311.86p | 323.68p | 2685369 |
06/08/2004 | 319.91p | 329.22p | 319.91p | 325.19p | 1610962 |
05/08/2004 | 326.45p | 328.96p | 323.18p | 327.96p | 2005266 |
04/08/2004 | 332.99p | 333.99p | 321.92p | 326.45p | 2912214 |
03/08/2004 | 325.95p | 333.99p | 325.95p | 333.99p | 2974735 |
*Close Price adjusted for both dividends and splits