Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2006 | 337.38p | 341.37p | 334.39p | 341.37p | 36609964 |
02/03/2006 | 338.63p | 340.38p | 333.89p | 335.88p | 48142724 |
01/03/2006 | 335.64p | 341.37p | 335.64p | 339.88p | 36989828 |
28/02/2006 | 342.87p | 342.87p | 336.63p | 337.38p | 56574592 |
27/02/2006 | 333.89p | 343.12p | 333.14p | 341.87p | 87614984 |
24/02/2006 | 323.91p | 335.64p | 322.91p | 334.89p | 83129096 |
23/02/2006 | 324.16p | 326.15p | 321.91p | 324.90p | 38323132 |
22/02/2006 | 323.66p | 325.15p | 322.41p | 323.91p | 48751112 |
21/02/2006 | 323.91p | 324.41p | 320.91p | 323.91p | 35808732 |
20/02/2006 | 325.40p | 325.90p | 321.66p | 323.66p | 14380786 |
17/02/2006 | 324.66p | 328.15p | 322.91p | 324.90p | 23574440 |
16/02/2006 | 325.90p | 326.65p | 323.66p | 326.15p | 40783428 |
15/02/2006 | 324.41p | 326.40p | 320.41p | 324.66p | 45729124 |
14/02/2006 | 320.91p | 325.15p | 320.66p | 324.66p | 47038320 |
13/02/2006 | 316.42p | 322.41p | 316.42p | 320.66p | 42717384 |
10/02/2006 | 317.67p | 319.41p | 316.17p | 317.42p | 79613328 |
09/02/2006 | 321.16p | 326.40p | 314.67p | 319.91p | 135796736 |
08/02/2006 | 327.90p | 329.40p | 325.15p | 326.40p | 41979732 |
07/02/2006 | 324.66p | 329.15p | 323.91p | 328.90p | 56554040 |
06/02/2006 | 326.90p | 326.90p | 323.91p | 324.90p | 30721774 |
03/02/2006 | 321.66p | 326.90p | 320.16p | 324.41p | 40372600 |
02/02/2006 | 316.17p | 324.41p | 314.17p | 319.91p | 60723988 |
01/02/2006 | 318.67p | 319.91p | 312.68p | 314.42p | 51314780 |
31/01/2006 | 314.67p | 318.42p | 313.92p | 317.42p | 44407532 |
30/01/2006 | 320.41p | 320.41p | 313.18p | 314.67p | 30184272 |
27/01/2006 | 318.17p | 321.41p | 317.67p | 320.41p | 52449896 |
26/01/2006 | 312.68p | 318.92p | 312.43p | 318.17p | 62479852 |
25/01/2006 | 308.68p | 311.43p | 307.94p | 310.93p | 38996948 |
24/01/2006 | 313.18p | 314.42p | 307.94p | 308.43p | 31410212 |
23/01/2006 | 313.43p | 315.42p | 311.18p | 312.18p | 30468432 |
20/01/2006 | 312.43p | 319.41p | 312.68p | 315.42p | 53009520 |
19/01/2006 | 315.42p | 316.67p | 311.93p | 312.68p | 42687428 |
18/01/2006 | 309.43p | 316.67p | 306.94p | 314.42p | 66081720 |
17/01/2006 | 312.43p | 316.92p | 309.68p | 311.68p | 105095464 |
16/01/2006 | 318.67p | 320.16p | 315.67p | 317.42p | 43094036 |
13/01/2006 | 320.16p | 320.66p | 317.17p | 317.92p | 54747848 |
12/01/2006 | 323.41p | 324.41p | 318.42p | 320.16p | 52012648 |
11/01/2006 | 319.41p | 324.41p | 319.41p | 322.66p | 45688804 |
10/01/2006 | 319.17p | 322.16p | 318.92p | 319.17p | 64720600 |
09/01/2006 | 320.66p | 321.66p | 317.67p | 318.67p | 49151528 |
06/01/2006 | 323.66p | 326.15p | 319.41p | 321.16p | 49400672 |
05/01/2006 | 327.40p | 327.40p | 322.66p | 324.16p | 48669204 |
04/01/2006 | 327.15p | 328.40p | 324.41p | 327.15p | 39372420 |
03/01/2006 | 331.14p | 331.39p | 321.91p | 324.66p | 47003504 |
30/12/2005 | 329.40p | 330.89p | 327.65p | 330.89p | 4391114 |
29/12/2005 | 329.40p | 329.90p | 326.65p | 329.40p | 10244981 |
28/12/2005 | 324.41p | 329.40p | 320.66p | 328.90p | 14120357 |
23/12/2005 | 328.15p | 329.15p | 325.40p | 326.15p | 3918545 |
22/12/2005 | 330.89p | 331.14p | 327.40p | 328.90p | 15868291 |
21/12/2005 | 328.65p | 332.89p | 327.90p | 330.64p | 35315992 |
20/12/2005 | 324.41p | 328.65p | 323.66p | 328.40p | 28177038 |
19/12/2005 | 324.90p | 326.90p | 322.91p | 324.66p | 23034284 |
16/12/2005 | 324.41p | 326.65p | 322.91p | 326.15p | 42889524 |
15/12/2005 | 327.65p | 330.39p | 323.66p | 325.40p | 46713788 |
14/12/2005 | 327.40p | 328.40p | 323.66p | 327.90p | 35025288 |
13/12/2005 | 329.65p | 330.39p | 326.65p | 326.90p | 37212824 |
12/12/2005 | 328.15p | 331.64p | 324.90p | 328.40p | 47343884 |
09/12/2005 | 316.92p | 327.65p | 316.92p | 326.90p | 104461632 |
08/12/2005 | 310.93p | 318.92p | 309.68p | 318.42p | 81354760 |
07/12/2005 | 308.68p | 311.43p | 306.44p | 310.93p | 64474516 |
06/12/2005 | 302.94p | 308.93p | 302.94p | 308.93p | 43998704 |
05/12/2005 | 307.19p | 307.19p | 302.70p | 302.94p | 23996736 |
02/12/2005 | 308.19p | 308.19p | 304.44p | 307.19p | 28423092 |
01/12/2005 | 302.94p | 308.19p | 303.19p | 307.44p | 37438964 |
30/11/2005 | 304.94p | 308.43p | 301.45p | 302.45p | 57096704 |
29/11/2005 | 304.94p | 308.68p | 304.44p | 306.19p | 35976136 |
28/11/2005 | 311.18p | 311.43p | 304.44p | 305.44p | 51218252 |
25/11/2005 | 307.69p | 312.68p | 304.44p | 309.43p | 58363204 |
24/11/2005 | 312.68p | 313.43p | 310.18p | 312.18p | 32146854 |
23/11/2005 | 309.93p | 315.42p | 309.93p | 311.93p | 36862500 |
22/11/2005 | 306.69p | 311.18p | 306.69p | 309.43p | 41243732 |
21/11/2005 | 306.44p | 309.18p | 306.19p | 307.19p | 30613276 |
18/11/2005 | 308.43p | 309.93p | 305.94p | 307.94p | 39289788 |
17/11/2005 | 312.43p | 313.43p | 305.69p | 306.44p | 42272908 |
16/11/2005 | 310.93p | 312.18p | 307.44p | 311.68p | 25639650 |
15/11/2005 | 308.19p | 310.43p | 306.44p | 309.18p | 35410164 |
14/11/2005 | 307.44p | 309.18p | 305.44p | 307.69p | 29482294 |
11/11/2005 | 308.43p | 310.18p | 307.19p | 308.93p | 20177228 |
10/11/2005 | 307.69p | 310.43p | 307.44p | 307.94p | 33393112 |
09/11/2005 | 313.43p | 313.68p | 306.94p | 307.44p | 72866376 |
08/11/2005 | 313.18p | 314.17p | 311.93p | 313.68p | 32010384 |
07/11/2005 | 308.93p | 313.18p | 308.68p | 313.18p | 32716338 |
04/11/2005 | 308.68p | 312.18p | 308.19p | 311.18p | 25446116 |
03/11/2005 | 300.45p | 310.68p | 299.70p | 309.68p | 74412216 |
02/11/2005 | 296.46p | 300.45p | 295.21p | 300.45p | 32670502 |
01/11/2005 | 298.95p | 301.45p | 297.21p | 298.70p | 23405752 |
31/10/2005 | 297.95p | 301.20p | 294.46p | 300.20p | 41627724 |
28/10/2005 | 294.21p | 297.70p | 291.72p | 297.46p | 34737304 |
27/10/2005 | 295.21p | 296.96p | 292.96p | 294.46p | 24260864 |
26/10/2005 | 294.21p | 298.70p | 293.71p | 296.71p | 45950780 |
25/10/2005 | 298.45p | 298.45p | 293.96p | 294.21p | 31791092 |
24/10/2005 | 298.70p | 298.95p | 295.46p | 297.95p | 65013468 |
21/10/2005 | 302.45p | 302.45p | 295.96p | 296.96p | 52541608 |
20/10/2005 | 305.44p | 304.69p | 300.70p | 302.20p | 57558448 |
19/10/2005 | 304.69p | 305.19p | 300.45p | 301.45p | 55598424 |
18/10/2005 | 305.94p | 307.19p | 303.94p | 305.19p | 26473246 |
17/10/2005 | 309.93p | 309.18p | 304.94p | 305.19p | 37693196 |
14/10/2005 | 303.44p | 309.43p | 302.20p | 308.93p | 65506964 |
13/10/2005 | 302.94p | 304.69p | 302.20p | 302.70p | 97178384 |
12/10/2005 | 302.94p | 306.94p | 301.20p | 303.44p | 63464312 |
11/10/2005 | 302.70p | 306.44p | 302.20p | 302.20p | 49967136 |
10/10/2005 | 305.44p | 307.19p | 301.95p | 301.95p | 35600776 |
07/10/2005 | 305.44p | 306.94p | 303.69p | 305.44p | 38734344 |
06/10/2005 | 307.94p | 308.93p | 303.44p | 305.19p | 47347900 |
05/10/2005 | 312.93p | 313.18p | 308.68p | 308.93p | 66850552 |
04/10/2005 | 310.93p | 313.43p | 310.93p | 313.18p | 70788112 |
03/10/2005 | 309.43p | 311.93p | 306.94p | 311.93p | 67774024 |
30/09/2005 | 309.43p | 309.43p | 307.19p | 308.93p | 57965212 |
29/09/2005 | 311.18p | 313.43p | 305.69p | 306.44p | 63570792 |
28/09/2005 | 311.93p | 313.92p | 308.43p | 311.93p | 27369228 |
27/09/2005 | 316.17p | 317.42p | 312.93p | 313.18p | 45365236 |
26/09/2005 | 315.92p | 318.42p | 314.42p | 317.17p | 57799304 |
23/09/2005 | 314.92p | 316.17p | 312.43p | 314.92p | 27407028 |
22/09/2005 | 310.43p | 315.42p | 310.43p | 314.92p | 49654080 |
21/09/2005 | 310.93p | 315.17p | 308.93p | 310.93p | 69980968 |
20/09/2005 | 325.90p | 325.90p | 311.18p | 312.93p | 160155392 |
19/09/2005 | 323.16p | 326.15p | 322.16p | 325.90p | 42029900 |
16/09/2005 | 322.66p | 325.65p | 322.66p | 324.66p | 74815088 |
15/09/2005 | 327.15p | 327.90p | 322.66p | 323.91p | 32627288 |
14/09/2005 | 329.15p | 331.14p | 327.40p | 328.15p | 28647446 |
13/09/2005 | 330.64p | 331.64p | 328.40p | 329.40p | 22449728 |
12/09/2005 | 329.65p | 331.39p | 328.40p | 331.39p | 23194790 |
09/09/2005 | 330.15p | 331.39p | 328.65p | 328.65p | 13660006 |
08/09/2005 | 329.90p | 331.89p | 329.65p | 330.89p | 27714066 |
07/09/2005 | 330.89p | 332.89p | 330.89p | 331.39p | 29305230 |
06/09/2005 | 330.89p | 333.39p | 328.65p | 332.89p | 32090748 |
05/09/2005 | 328.40p | 331.14p | 325.40p | 328.65p | 24641536 |
02/09/2005 | 327.90p | 327.90p | 324.41p | 327.40p | 16863440 |
01/09/2005 | 325.40p | 327.40p | 324.16p | 326.40p | 47661224 |
31/08/2005 | 325.40p | 327.40p | 323.41p | 325.65p | 26852358 |
30/08/2005 | 327.90p | 328.40p | 323.66p | 324.41p | 26245362 |
29/08/2005 | 326.15p | 326.15p | 326.15p | 326.15p | 0 |
26/08/2005 | 330.89p | 331.39p | 325.65p | 326.15p | 31676372 |
25/08/2005 | 326.40p | 332.14p | 325.40p | 330.89p | 63665908 |
24/08/2005 | 324.41p | 326.65p | 323.41p | 325.15p | 46884616 |
23/08/2005 | 325.90p | 326.40p | 322.91p | 323.66p | 26772806 |
22/08/2005 | 328.90p | 329.40p | 325.65p | 325.90p | 13337062 |
19/08/2005 | 327.40p | 329.65p | 325.65p | 328.15p | 21922290 |
18/08/2005 | 326.90p | 328.40p | 325.65p | 326.40p | 19378876 |
17/08/2005 | 327.15p | 327.90p | 325.40p | 325.65p | 26406868 |
16/08/2005 | 329.15p | 330.15p | 326.15p | 327.15p | 21648874 |
15/08/2005 | 329.65p | 330.64p | 327.15p | 327.15p | 21409238 |
12/08/2005 | 328.65p | 331.14p | 328.65p | 330.39p | 26382962 |
11/08/2005 | 328.15p | 329.90p | 327.40p | 329.40p | 33631300 |
10/08/2005 | 330.39p | 331.89p | 328.65p | 329.40p | 45354892 |
09/08/2005 | 333.39p | 333.39p | 328.40p | 329.15p | 32774910 |
08/08/2005 | 331.64p | 333.89p | 329.90p | 333.39p | 23454586 |
05/08/2005 | 334.39p | 334.39p | 329.90p | 331.39p | 24744044 |
04/08/2005 | 335.39p | 335.39p | 330.15p | 334.89p | 40410300 |
03/08/2005 | 329.40p | 335.39p | 328.65p | 335.14p | 66344680 |
02/08/2005 | 328.15p | 329.90p | 326.65p | 328.90p | 30764354 |
01/08/2005 | 323.91p | 328.15p | 323.41p | 327.40p | 37379080 |
29/07/2005 | 321.91p | 327.90p | 320.41p | 324.90p | 54930580 |
28/07/2005 | 316.42p | 323.16p | 314.42p | 321.16p | 88863984 |
27/07/2005 | 314.42p | 315.42p | 313.18p | 314.42p | 36182504 |
26/07/2005 | 315.67p | 317.42p | 314.42p | 314.42p | 19930132 |
25/07/2005 | 318.92p | 318.92p | 316.42p | 317.42p | 18740488 |
22/07/2005 | 316.17p | 318.42p | 315.42p | 317.42p | 26418042 |
21/07/2005 | 314.42p | 317.42p | 312.18p | 315.67p | 36221732 |
20/07/2005 | 313.92p | 315.42p | 311.43p | 313.68p | 59475220 |
19/07/2005 | 319.66p | 319.66p | 312.93p | 313.68p | 57654544 |
18/07/2005 | 319.41p | 320.91p | 317.17p | 318.42p | 30456992 |
15/07/2005 | 320.41p | 320.66p | 317.92p | 319.41p | 54703592 |
14/07/2005 | 322.16p | 322.91p | 319.66p | 320.16p | 24080590 |
13/07/2005 | 315.17p | 320.91p | 316.17p | 320.16p | 82440064 |
12/07/2005 | 314.92p | 317.42p | 313.43p | 316.67p | 26292996 |
11/07/2005 | 314.17p | 314.67p | 311.93p | 314.67p | 26559046 |
08/07/2005 | 313.43p | 314.17p | 308.93p | 312.18p | 32141640 |
07/07/2005 | 314.92p | 315.42p | 303.94p | 308.93p | 68213480 |
06/07/2005 | 316.17p | 316.67p | 314.42p | 315.42p | 29893242 |
05/07/2005 | 317.67p | 318.17p | 314.42p | 315.17p | 33465484 |
04/07/2005 | 320.41p | 322.66p | 316.92p | 317.17p | 20444508 |
01/07/2005 | 317.92p | 321.41p | 317.17p | 319.66p | 30425516 |
30/06/2005 | 319.91p | 321.16p | 317.92p | 318.17p | 32935234 |
29/06/2005 | 318.17p | 323.16p | 317.42p | 321.16p | 28439030 |
28/06/2005 | 315.42p | 319.17p | 315.17p | 318.42p | 33268204 |
27/06/2005 | 313.92p | 317.17p | 314.17p | 315.67p | 18715348 |
24/06/2005 | 315.42p | 318.42p | 313.92p | 315.42p | 36345604 |
23/06/2005 | 319.91p | 319.91p | 315.17p | 317.42p | 30553988 |
22/06/2005 | 317.17p | 321.91p | 316.42p | 319.91p | 47312644 |
21/06/2005 | 313.18p | 316.42p | 313.18p | 316.42p | 23464262 |
20/06/2005 | 313.92p | 313.92p | 311.68p | 313.18p | 16022926 |
17/06/2005 | 313.43p | 315.92p | 312.18p | 313.92p | 32967278 |
16/06/2005 | 311.68p | 314.17p | 311.18p | 312.18p | 26756392 |
15/06/2005 | 312.68p | 312.68p | 309.93p | 311.18p | 32640252 |
14/06/2005 | 315.42p | 316.42p | 311.93p | 311.93p | 32646836 |
13/06/2005 | 315.17p | 316.67p | 313.43p | 316.42p | 25399826 |
10/06/2005 | 314.67p | 316.92p | 313.68p | 315.42p | 18734156 |
09/06/2005 | 314.42p | 314.92p | 313.43p | 314.42p | 22122408 |
08/06/2005 | 312.93p | 316.42p | 312.93p | 314.67p | 20575844 |
07/06/2005 | 311.93p | 315.92p | 312.43p | 314.67p | 24652056 |
06/06/2005 | 315.17p | 315.42p | 312.18p | 312.93p | 29499396 |
03/06/2005 | 312.68p | 315.42p | 312.68p | 314.42p | 27836362 |
02/06/2005 | 313.43p | 313.92p | 311.68p | 313.18p | 29204212 |
01/06/2005 | 312.18p | 314.42p | 311.68p | 313.92p | 17945174 |
31/05/2005 | 318.42p | 318.67p | 312.43p | 312.43p | 20541642 |
27/05/2005 | 314.42p | 316.17p | 313.18p | 316.17p | 26806868 |
26/05/2005 | 309.68p | 314.17p | 309.68p | 313.92p | 20345400 |
25/05/2005 | 310.18p | 311.68p | 309.43p | 310.93p | 23592562 |
24/05/2005 | 309.93p | 311.43p | 309.68p | 311.43p | 12900877 |
*Close Price adjusted for both dividends and splits