Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/02/2006 | 1,324.44p | 1,330.00p | 1,304.44p | 1,305.56p | 32321876 |
27/02/2006 | 1,311.11p | 1,330.00p | 1,311.11p | 1,327.78p | 28408742 |
24/02/2006 | 1,318.89p | 1,324.44p | 1,315.56p | 1,316.67p | 13351449 |
23/02/2006 | 1,336.67p | 1,336.67p | 1,316.67p | 1,317.78p | 20283744 |
22/02/2006 | 1,323.33p | 1,336.67p | 1,318.89p | 1,334.44p | 31331616 |
21/02/2006 | 1,325.56p | 1,331.11p | 1,323.33p | 1,324.44p | 14123136 |
20/02/2006 | 1,315.56p | 1,327.78p | 1,315.56p | 1,323.33p | 17118044 |
17/02/2006 | 1,333.33p | 1,334.44p | 1,323.33p | 1,328.89p | 20342840 |
16/02/2006 | 1,340.00p | 1,343.33p | 1,324.44p | 1,332.22p | 38331972 |
15/02/2006 | 1,341.11p | 1,345.56p | 1,328.89p | 1,335.56p | 17503618 |
14/02/2006 | 1,340.00p | 1,345.56p | 1,325.56p | 1,335.56p | 28425352 |
13/02/2006 | 1,334.44p | 1,341.11p | 1,324.44p | 1,340.00p | 22403924 |
10/02/2006 | 1,351.11p | 1,351.11p | 1,326.67p | 1,330.00p | 42751048 |
09/02/2006 | 1,333.33p | 1,363.33p | 1,331.11p | 1,354.44p | 59927156 |
08/02/2006 | 1,322.22p | 1,338.89p | 1,314.44p | 1,331.11p | 38635228 |
07/02/2006 | 1,330.00p | 1,332.22p | 1,314.44p | 1,327.78p | 29217414 |
06/02/2006 | 1,326.67p | 1,341.11p | 1,321.11p | 1,325.56p | 30695352 |
03/02/2006 | 1,315.56p | 1,330.00p | 1,315.56p | 1,325.56p | 31743234 |
02/02/2006 | 1,338.89p | 1,344.44p | 1,318.89p | 1,318.89p | 35344272 |
01/02/2006 | 1,315.56p | 1,347.78p | 1,312.22p | 1,331.11p | 62875628 |
31/01/2006 | 1,307.78p | 1,317.78p | 1,304.44p | 1,313.33p | 39307536 |
30/01/2006 | 1,317.78p | 1,321.11p | 1,296.67p | 1,304.44p | 25650542 |
27/01/2006 | 1,310.00p | 1,317.78p | 1,296.67p | 1,313.33p | 44222800 |
26/01/2006 | 1,293.33p | 1,297.78p | 1,281.11p | 1,296.67p | 40261696 |
25/01/2006 | 1,286.67p | 1,290.00p | 1,273.33p | 1,286.67p | 53824612 |
24/01/2006 | 1,271.11p | 1,290.00p | 1,265.56p | 1,285.56p | 58737236 |
23/01/2006 | 1,270.00p | 1,277.78p | 1,262.22p | 1,274.44p | 32486512 |
20/01/2006 | 1,296.67p | 1,303.33p | 1,274.44p | 1,278.89p | 25048784 |
19/01/2006 | 1,293.33p | 1,304.44p | 1,287.78p | 1,296.67p | 33134748 |
18/01/2006 | 1,287.78p | 1,294.44p | 1,281.11p | 1,288.89p | 40894960 |
17/01/2006 | 1,313.33p | 1,316.67p | 1,288.89p | 1,295.56p | 42082244 |
16/01/2006 | 1,295.56p | 1,318.89p | 1,293.33p | 1,315.56p | 27523376 |
13/01/2006 | 1,308.89p | 1,311.11p | 1,292.22p | 1,295.56p | 39423764 |
12/01/2006 | 1,315.56p | 1,317.78p | 1,304.44p | 1,311.11p | 45438536 |
11/01/2006 | 1,298.89p | 1,313.33p | 1,288.89p | 1,313.33p | 51459044 |
10/01/2006 | 1,277.78p | 1,291.11p | 1,272.22p | 1,291.11p | 43230624 |
09/01/2006 | 1,285.56p | 1,284.44p | 1,271.11p | 1,282.22p | 16342884 |
06/01/2006 | 1,276.67p | 1,288.89p | 1,273.33p | 1,283.33p | 24303318 |
05/01/2006 | 1,277.78p | 1,280.00p | 1,271.11p | 1,274.44p | 28183440 |
04/01/2006 | 1,297.78p | 1,298.89p | 1,271.11p | 1,275.56p | 29263328 |
03/01/2006 | 1,278.89p | 1,302.22p | 1,277.78p | 1,294.44p | 19816928 |
30/12/2005 | 1,291.11p | 1,291.11p | 1,275.56p | 1,281.11p | 4228820 |
29/12/2005 | 1,293.33p | 1,296.67p | 1,284.44p | 1,288.89p | 11072062 |
28/12/2005 | 1,288.89p | 1,294.44p | 1,282.22p | 1,290.00p | 7481684 |
23/12/2005 | 1,274.44p | 1,281.11p | 1,271.11p | 1,278.89p | 5329931 |
22/12/2005 | 1,276.67p | 1,280.00p | 1,264.44p | 1,276.67p | 12551173 |
21/12/2005 | 1,257.78p | 1,275.56p | 1,252.22p | 1,274.44p | 12999847 |
20/12/2005 | 1,272.22p | 1,277.78p | 1,251.11p | 1,256.67p | 24142696 |
19/12/2005 | 1,277.78p | 1,293.33p | 1,262.22p | 1,272.22p | 32231740 |
16/12/2005 | 1,280.00p | 1,297.78p | 1,277.78p | 1,294.44p | 27248712 |
15/12/2005 | 1,278.89p | 1,282.22p | 1,273.33p | 1,277.78p | 55720304 |
14/12/2005 | 1,277.78p | 1,284.44p | 1,273.33p | 1,280.00p | 25202898 |
13/12/2005 | 1,255.56p | 1,275.56p | 1,253.33p | 1,272.22p | 29234034 |
12/12/2005 | 1,258.89p | 1,268.89p | 1,253.33p | 1,257.78p | 14725369 |
09/12/2005 | 1,260.00p | 1,264.44p | 1,253.33p | 1,257.78p | 81364288 |
08/12/2005 | 1,270.00p | 1,271.11p | 1,255.56p | 1,264.44p | 43496016 |
07/12/2005 | 1,264.44p | 1,284.44p | 1,264.44p | 1,273.33p | 27001742 |
06/12/2005 | 1,263.33p | 1,270.00p | 1,258.89p | 1,264.44p | 39202096 |
05/12/2005 | 1,273.33p | 1,274.44p | 1,264.44p | 1,266.67p | 68231280 |
02/12/2005 | 1,262.22p | 1,274.44p | 1,251.11p | 1,273.33p | 33983680 |
01/12/2005 | 1,256.67p | 1,263.33p | 1,253.33p | 1,260.00p | 103385712 |
30/11/2005 | 1,254.44p | 1,262.22p | 1,250.00p | 1,258.89p | 29110822 |
29/11/2005 | 1,258.89p | 1,260.00p | 1,251.11p | 1,257.78p | 66594676 |
28/11/2005 | 1,262.22p | 1,270.00p | 1,255.56p | 1,256.67p | 12726460 |
25/11/2005 | 1,257.78p | 1,258.89p | 1,251.11p | 1,255.56p | 16456451 |
24/11/2005 | 1,253.33p | 1,261.11p | 1,251.11p | 1,254.44p | 16954592 |
23/11/2005 | 1,260.00p | 1,261.11p | 1,251.11p | 1,254.44p | 32936900 |
22/11/2005 | 1,250.00p | 1,255.56p | 1,244.44p | 1,254.44p | 15509362 |
21/11/2005 | 1,264.44p | 1,264.44p | 1,241.11p | 1,245.56p | 24387882 |
18/11/2005 | 1,254.44p | 1,265.56p | 1,247.78p | 1,252.22p | 29813698 |
17/11/2005 | 1,244.44p | 1,255.56p | 1,244.44p | 1,251.11p | 18401504 |
16/11/2005 | 1,257.78p | 1,268.89p | 1,237.78p | 1,246.67p | 36069872 |
15/11/2005 | 1,268.89p | 1,275.56p | 1,263.33p | 1,268.89p | 21568606 |
14/11/2005 | 1,257.78p | 1,273.33p | 1,257.78p | 1,267.78p | 21436636 |
11/11/2005 | 1,257.78p | 1,266.67p | 1,248.89p | 1,266.67p | 13280893 |
10/11/2005 | 1,253.33p | 1,258.89p | 1,247.78p | 1,250.00p | 28931944 |
09/11/2005 | 1,248.89p | 1,256.67p | 1,183.33p | 1,251.11p | 26407120 |
08/11/2005 | 1,246.67p | 1,257.78p | 1,244.44p | 1,248.89p | 16990532 |
07/11/2005 | 1,240.00p | 1,250.00p | 1,240.00p | 1,250.00p | 20287668 |
04/11/2005 | 1,252.22p | 1,255.56p | 1,228.89p | 1,243.33p | 50652704 |
03/11/2005 | 1,255.56p | 1,286.67p | 1,221.11p | 1,245.56p | 71996064 |
02/11/2005 | 1,282.22p | 1,290.00p | 1,275.56p | 1,290.00p | 25510134 |
01/11/2005 | 1,272.22p | 1,294.44p | 1,267.78p | 1,278.89p | 27668012 |
31/10/2005 | 1,262.22p | 1,275.56p | 1,253.33p | 1,273.33p | 32374596 |
28/10/2005 | 1,255.56p | 1,264.44p | 1,250.00p | 1,256.67p | 38393324 |
27/10/2005 | 1,255.56p | 1,265.56p | 1,251.11p | 1,255.56p | 12502416 |
26/10/2005 | 1,248.89p | 1,272.22p | 1,251.11p | 1,265.56p | 15612440 |
25/10/2005 | 1,267.78p | 1,267.78p | 1,244.44p | 1,253.33p | 34466488 |
24/10/2005 | 1,257.78p | 1,265.56p | 1,248.89p | 1,262.22p | 15825856 |
21/10/2005 | 1,262.22p | 1,278.89p | 1,247.78p | 1,252.22p | 22513328 |
20/10/2005 | 1,266.67p | 1,272.22p | 1,253.33p | 1,266.67p | 28047886 |
19/10/2005 | 1,282.22p | 1,287.78p | 1,247.78p | 1,253.33p | 57384828 |
18/10/2005 | 1,302.22p | 1,305.56p | 1,287.78p | 1,290.00p | 15617698 |
17/10/2005 | 1,297.78p | 1,308.89p | 1,297.78p | 1,304.44p | 14560349 |
14/10/2005 | 1,284.44p | 1,303.33p | 1,283.33p | 1,297.78p | 23821982 |
13/10/2005 | 1,290.00p | 1,296.67p | 1,282.22p | 1,285.56p | 18445808 |
12/10/2005 | 1,303.33p | 1,308.89p | 1,285.56p | 1,292.22p | 15906576 |
11/10/2005 | 1,291.11p | 1,308.89p | 1,291.11p | 1,306.67p | 19964782 |
10/10/2005 | 1,291.11p | 1,298.89p | 1,287.78p | 1,288.89p | 26595224 |
07/10/2005 | 1,283.33p | 1,300.00p | 1,283.33p | 1,292.22p | 30430054 |
06/10/2005 | 1,311.11p | 1,311.11p | 1,275.56p | 1,287.78p | 91225048 |
05/10/2005 | 1,331.11p | 1,336.67p | 1,315.56p | 1,316.67p | 57887332 |
04/10/2005 | 1,324.44p | 1,345.56p | 1,320.00p | 1,338.89p | 23349194 |
03/10/2005 | 1,322.22p | 1,326.67p | 1,308.89p | 1,324.44p | 14578518 |
30/09/2005 | 1,323.33p | 1,328.89p | 1,307.78p | 1,315.56p | 25420306 |
29/09/2005 | 1,324.44p | 1,324.44p | 1,313.33p | 1,315.56p | 18368188 |
28/09/2005 | 1,316.67p | 1,326.67p | 1,312.22p | 1,324.44p | 29380972 |
27/09/2005 | 1,325.56p | 1,326.67p | 1,306.67p | 1,316.67p | 27436382 |
26/09/2005 | 1,308.89p | 1,326.67p | 1,303.33p | 1,325.56p | 34410252 |
23/09/2005 | 1,292.22p | 1,304.44p | 1,290.00p | 1,303.33p | 14435089 |
22/09/2005 | 1,277.78p | 1,293.33p | 1,277.78p | 1,290.00p | 20799242 |
21/09/2005 | 1,292.22p | 1,302.22p | 1,282.22p | 1,283.33p | 28747140 |
20/09/2005 | 1,304.44p | 1,305.56p | 1,291.11p | 1,302.22p | 24666304 |
19/09/2005 | 1,281.11p | 1,316.67p | 1,278.89p | 1,302.22p | 35793084 |
16/09/2005 | 1,266.67p | 1,295.56p | 1,267.78p | 1,281.11p | 38878256 |
15/09/2005 | 1,263.33p | 1,271.11p | 1,257.78p | 1,267.78p | 16990752 |
14/09/2005 | 1,270.00p | 1,271.11p | 1,260.00p | 1,264.44p | 23104274 |
13/09/2005 | 1,262.22p | 1,270.00p | 1,260.00p | 1,267.78p | 27722660 |
12/09/2005 | 1,250.00p | 1,266.67p | 1,246.67p | 1,262.22p | 20984072 |
09/09/2005 | 1,254.44p | 1,264.44p | 1,245.56p | 1,252.22p | 12664213 |
08/09/2005 | 1,261.11p | 1,262.22p | 1,250.00p | 1,255.56p | 8822487 |
07/09/2005 | 1,248.89p | 1,256.67p | 1,242.22p | 1,253.33p | 18646546 |
06/09/2005 | 1,232.22p | 1,242.22p | 1,232.22p | 1,242.22p | 20639342 |
05/09/2005 | 1,240.00p | 1,242.22p | 1,232.22p | 1,234.44p | 26996676 |
02/09/2005 | 1,236.67p | 1,245.56p | 1,235.56p | 1,245.56p | 18757264 |
01/09/2005 | 1,241.11p | 1,244.44p | 1,237.78p | 1,241.11p | 19592736 |
31/08/2005 | 1,233.33p | 1,245.56p | 1,226.67p | 1,238.89p | 11132378 |
30/08/2005 | 1,235.56p | 1,238.89p | 1,224.44p | 1,233.33p | 20492184 |
29/08/2005 | 1,224.44p | 1,224.44p | 1,224.44p | 1,224.44p | 0 |
26/08/2005 | 1,225.56p | 1,233.33p | 1,222.22p | 1,224.44p | 13944104 |
25/08/2005 | 1,230.00p | 1,234.44p | 1,222.22p | 1,228.89p | 16123684 |
24/08/2005 | 1,244.44p | 1,244.44p | 1,231.11p | 1,234.44p | 17731878 |
23/08/2005 | 1,247.78p | 1,253.33p | 1,241.11p | 1,244.44p | 13673893 |
22/08/2005 | 1,231.11p | 1,256.67p | 1,231.11p | 1,252.22p | 15227522 |
19/08/2005 | 1,231.11p | 1,232.22p | 1,226.67p | 1,231.11p | 23725232 |
18/08/2005 | 1,242.22p | 1,245.56p | 1,225.56p | 1,226.67p | 28834892 |
17/08/2005 | 1,234.44p | 1,242.22p | 1,231.11p | 1,236.67p | 23983258 |
16/08/2005 | 1,248.89p | 1,251.11p | 1,237.78p | 1,242.22p | 12987753 |
15/08/2005 | 1,246.67p | 1,250.00p | 1,238.89p | 1,243.33p | 7080698 |
12/08/2005 | 1,267.78p | 1,267.78p | 1,244.44p | 1,250.00p | 21603552 |
11/08/2005 | 1,264.44p | 1,272.22p | 1,257.78p | 1,264.44p | 17737532 |
10/08/2005 | 1,257.78p | 1,272.22p | 1,247.78p | 1,270.00p | 24055584 |
09/08/2005 | 1,257.78p | 1,263.33p | 1,247.78p | 1,258.89p | 14500902 |
08/08/2005 | 1,273.33p | 1,280.00p | 1,254.44p | 1,258.89p | 20872516 |
05/08/2005 | 1,272.22p | 1,284.44p | 1,271.11p | 1,273.33p | 38466576 |
04/08/2005 | 1,251.11p | 1,288.89p | 1,224.44p | 1,271.11p | 77231208 |
03/08/2005 | 1,217.78p | 1,225.56p | 1,212.22p | 1,224.44p | 37802308 |
02/08/2005 | 1,223.33p | 1,237.78p | 1,217.78p | 1,218.89p | 31754612 |
01/08/2005 | 1,224.44p | 1,234.44p | 1,221.11p | 1,224.44p | 10420113 |
29/07/2005 | 1,232.22p | 1,235.56p | 1,222.22p | 1,223.33p | 19886356 |
28/07/2005 | 1,222.22p | 1,233.33p | 1,216.67p | 1,226.67p | 14828649 |
27/07/2005 | 1,223.33p | 1,234.44p | 1,213.33p | 1,216.67p | 32635338 |
26/07/2005 | 1,217.78p | 1,228.89p | 1,217.78p | 1,222.22p | 20810484 |
25/07/2005 | 1,230.00p | 1,235.56p | 1,221.11p | 1,222.22p | 25523688 |
22/07/2005 | 1,231.11p | 1,242.22p | 1,227.78p | 1,232.22p | 26815274 |
21/07/2005 | 1,262.22p | 1,271.11p | 1,232.22p | 1,237.78p | 36965432 |
20/07/2005 | 1,257.78p | 1,273.33p | 1,248.89p | 1,257.78p | 42063760 |
19/07/2005 | 1,240.00p | 1,264.44p | 1,234.44p | 1,252.22p | 52905208 |
18/07/2005 | 1,230.00p | 1,250.00p | 1,226.67p | 1,234.44p | 38316568 |
15/07/2005 | 1,221.11p | 1,232.22p | 1,216.67p | 1,226.67p | 24389222 |
14/07/2005 | 1,220.00p | 1,223.33p | 1,213.33p | 1,216.67p | 46780124 |
13/07/2005 | 1,225.56p | 1,230.00p | 1,217.78p | 1,220.00p | 24729826 |
12/07/2005 | 1,228.89p | 1,234.44p | 1,223.33p | 1,223.33p | 15709753 |
11/07/2005 | 1,222.22p | 1,231.11p | 1,217.78p | 1,224.44p | 16466338 |
08/07/2005 | 1,206.67p | 1,217.78p | 1,198.89p | 1,217.78p | 18758294 |
07/07/2005 | 1,214.44p | 1,222.22p | 1,178.89p | 1,195.56p | 32806938 |
06/07/2005 | 1,213.33p | 1,218.89p | 1,207.78p | 1,213.33p | 19472348 |
05/07/2005 | 1,213.33p | 1,213.33p | 1,203.33p | 1,210.00p | 59283028 |
04/07/2005 | 1,211.11p | 1,212.22p | 1,200.00p | 1,208.89p | 10073858 |
01/07/2005 | 1,191.11p | 1,216.67p | 1,191.11p | 1,212.22p | 57749636 |
30/06/2005 | 1,180.00p | 1,196.67p | 1,180.00p | 1,196.67p | 23148588 |
29/06/2005 | 1,180.00p | 1,188.89p | 1,177.78p | 1,185.56p | 22167404 |
28/06/2005 | 1,174.44p | 1,181.11p | 1,170.00p | 1,180.00p | 61416864 |
27/06/2005 | 1,168.89p | 1,176.67p | 1,162.22p | 1,174.44p | 61222784 |
24/06/2005 | 1,171.11p | 1,184.44p | 1,166.67p | 1,173.33p | 11011936 |
23/06/2005 | 1,186.67p | 1,193.33p | 1,178.89p | 1,184.44p | 22757188 |
22/06/2005 | 1,190.00p | 1,195.56p | 1,180.00p | 1,184.44p | 40002032 |
21/06/2005 | 1,181.11p | 1,191.11p | 1,180.00p | 1,186.67p | 31964962 |
20/06/2005 | 1,190.00p | 1,192.22p | 1,174.44p | 1,180.00p | 36844804 |
17/06/2005 | 1,186.67p | 1,205.56p | 1,183.33p | 1,192.22p | 24320878 |
16/06/2005 | 1,190.00p | 1,193.33p | 1,182.22p | 1,191.11p | 11405169 |
15/06/2005 | 1,200.00p | 1,202.22p | 1,184.44p | 1,190.00p | 12623622 |
14/06/2005 | 1,204.44p | 1,204.44p | 1,193.33p | 1,197.78p | 75074880 |
13/06/2005 | 1,194.44p | 1,204.44p | 1,194.44p | 1,202.22p | 15514142 |
10/06/2005 | 1,203.33p | 1,206.67p | 1,187.78p | 1,196.67p | 16464904 |
09/06/2005 | 1,200.00p | 1,206.67p | 1,195.56p | 1,200.00p | 22752934 |
08/06/2005 | 1,196.67p | 1,202.22p | 1,192.22p | 1,200.00p | 19673654 |
07/06/2005 | 1,188.89p | 1,205.56p | 1,186.67p | 1,202.22p | 32094466 |
06/06/2005 | 1,208.89p | 1,208.89p | 1,185.56p | 1,188.89p | 14526371 |
03/06/2005 | 1,204.44p | 1,212.22p | 1,204.44p | 1,206.67p | 8806222 |
02/06/2005 | 1,204.44p | 1,212.22p | 1,201.11p | 1,206.67p | 10061620 |
01/06/2005 | 1,192.22p | 1,210.00p | 1,187.78p | 1,205.56p | 20710276 |
31/05/2005 | 1,213.33p | 1,221.11p | 1,192.22p | 1,192.22p | 24488572 |
27/05/2005 | 1,222.22p | 1,226.67p | 1,217.78p | 1,221.11p | 16922744 |
26/05/2005 | 1,220.00p | 1,230.00p | 1,215.56p | 1,224.44p | 20073554 |
25/05/2005 | 1,221.11p | 1,225.56p | 1,211.11p | 1,216.67p | 25250288 |
24/05/2005 | 1,227.78p | 1,233.33p | 1,216.67p | 1,221.11p | 37059808 |
23/05/2005 | 1,211.11p | 1,231.11p | 1,211.11p | 1,230.00p | 29394284 |
20/05/2005 | 1,195.56p | 1,221.11p | 1,190.00p | 1,208.89p | 23743082 |
19/05/2005 | 1,197.78p | 1,201.11p | 1,188.89p | 1,192.22p | 32796748 |
*Close Price adjusted for both dividends and splits