Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2005 | 1,211.11p | 1,220.00p | 1,190.00p | 1,196.67p | 30960546 |
17/05/2005 | 1,223.33p | 1,223.33p | 1,215.56p | 1,220.00p | 23149052 |
16/05/2005 | 1,207.78p | 1,221.11p | 1,207.78p | 1,218.89p | 14245349 |
13/05/2005 | 1,204.44p | 1,215.56p | 1,196.67p | 1,215.56p | 19888182 |
12/05/2005 | 1,206.67p | 1,213.33p | 1,201.11p | 1,211.11p | 21893436 |
11/05/2005 | 1,196.67p | 1,210.00p | 1,195.56p | 1,201.11p | 52915732 |
10/05/2005 | 1,200.00p | 1,213.33p | 1,196.67p | 1,202.22p | 87921920 |
09/05/2005 | 1,177.78p | 1,197.78p | 1,172.22p | 1,196.67p | 51164748 |
06/05/2005 | 1,166.67p | 1,204.44p | 1,162.22p | 1,175.56p | 82748936 |
05/05/2005 | 1,136.67p | 1,153.33p | 1,132.22p | 1,145.56p | 41924224 |
04/05/2005 | 1,118.89p | 1,131.11p | 1,117.78p | 1,131.11p | 64105840 |
03/05/2005 | 1,111.11p | 1,122.22p | 1,104.44p | 1,117.78p | 75047792 |
29/04/2005 | 1,094.44p | 1,110.00p | 1,094.44p | 1,104.44p | 51092212 |
28/04/2005 | 1,120.00p | 1,120.00p | 1,092.22p | 1,101.11p | 49601592 |
27/04/2005 | 1,123.33p | 1,125.56p | 1,111.11p | 1,113.33p | 26252066 |
26/04/2005 | 1,134.44p | 1,134.44p | 1,123.33p | 1,124.44p | 30756738 |
25/04/2005 | 1,123.33p | 1,134.44p | 1,124.44p | 1,132.22p | 51114800 |
22/04/2005 | 1,135.56p | 1,135.56p | 1,124.44p | 1,127.78p | 57430428 |
21/04/2005 | 1,128.89p | 1,142.22p | 1,131.11p | 1,132.22p | 18578206 |
20/04/2005 | 1,141.11p | 1,148.89p | 1,131.11p | 1,131.11p | 32500092 |
19/04/2005 | 1,147.78p | 1,147.78p | 1,132.22p | 1,141.11p | 46242040 |
18/04/2005 | 1,152.22p | 1,155.56p | 1,140.00p | 1,143.33p | 55344644 |
15/04/2005 | 1,160.00p | 1,170.00p | 1,160.00p | 1,164.44p | 36826356 |
14/04/2005 | 1,160.00p | 1,170.00p | 1,160.00p | 1,165.56p | 32658274 |
13/04/2005 | 1,166.67p | 1,176.67p | 1,163.33p | 1,168.89p | 19205018 |
12/04/2005 | 1,171.11p | 1,171.11p | 1,160.00p | 1,163.33p | 27059374 |
11/04/2005 | 1,175.56p | 1,176.67p | 1,168.89p | 1,171.11p | 19773060 |
08/04/2005 | 1,177.78p | 1,178.89p | 1,171.11p | 1,175.56p | 17868604 |
07/04/2005 | 1,168.89p | 1,178.89p | 1,168.89p | 1,177.78p | 20044140 |
06/04/2005 | 1,166.67p | 1,172.22p | 1,165.56p | 1,170.00p | 17706614 |
05/04/2005 | 1,160.00p | 1,166.67p | 1,153.33p | 1,165.56p | 36258292 |
04/04/2005 | 1,163.33p | 1,163.33p | 1,147.78p | 1,151.11p | 22322376 |
01/04/2005 | 1,165.56p | 1,166.67p | 1,158.89p | 1,163.33p | 39785748 |
31/03/2005 | 1,177.78p | 1,177.78p | 1,161.11p | 1,162.22p | 46205448 |
30/03/2005 | 1,150.00p | 1,174.44p | 1,147.78p | 1,171.11p | 72777864 |
29/03/2005 | 1,142.22p | 1,154.44p | 1,135.56p | 1,153.33p | 29799038 |
24/03/2005 | 1,126.67p | 1,151.11p | 1,123.33p | 1,146.67p | 23646618 |
23/03/2005 | 1,105.56p | 1,127.78p | 1,105.56p | 1,126.67p | 20124974 |
22/03/2005 | 1,121.11p | 1,123.33p | 1,111.11p | 1,111.11p | 25541992 |
21/03/2005 | 1,118.89p | 1,123.33p | 1,116.67p | 1,122.22p | 8534647 |
18/03/2005 | 1,125.00p | 1,128.33p | 1,118.33p | 1,121.67p | 24369532 |
17/03/2005 | 1,122.22p | 1,125.00p | 1,115.56p | 1,123.33p | 32909906 |
16/03/2005 | 1,119.44p | 1,125.00p | 1,115.56p | 1,115.56p | 27814686 |
15/03/2005 | 1,118.33p | 1,123.33p | 1,118.33p | 1,123.33p | 29919614 |
14/03/2005 | 1,126.67p | 1,126.67p | 1,118.33p | 1,122.22p | 21752402 |
11/03/2005 | 1,128.33p | 1,128.33p | 1,120.00p | 1,125.56p | 15027522 |
10/03/2005 | 1,115.00p | 1,126.67p | 1,111.11p | 1,120.00p | 15659664 |
09/03/2005 | 1,132.22p | 1,132.22p | 1,111.11p | 1,114.44p | 26018176 |
08/03/2005 | 1,121.11p | 1,122.22p | 1,111.67p | 1,115.00p | 23572232 |
07/03/2005 | 1,120.00p | 1,120.56p | 1,113.89p | 1,119.44p | 22524798 |
04/03/2005 | 1,120.00p | 1,125.56p | 1,115.56p | 1,118.33p | 34156676 |
03/03/2005 | 1,120.56p | 1,124.44p | 1,118.89p | 1,122.22p | 41203344 |
02/03/2005 | 1,121.67p | 1,126.67p | 1,115.00p | 1,123.89p | 32654388 |
01/03/2005 | 1,104.44p | 1,119.44p | 1,103.89p | 1,119.44p | 59518544 |
28/02/2005 | 1,108.89p | 1,119.44p | 1,104.44p | 1,106.11p | 27344476 |
25/02/2005 | 1,100.00p | 1,108.89p | 1,094.44p | 1,106.67p | 21037096 |
24/02/2005 | 1,108.89p | 1,110.00p | 1,096.67p | 1,097.78p | 47768824 |
23/02/2005 | 1,107.22p | 1,111.11p | 1,101.11p | 1,107.78p | 38593288 |
22/02/2005 | 1,116.67p | 1,117.78p | 1,105.00p | 1,111.11p | 39557896 |
21/02/2005 | 1,127.78p | 1,127.78p | 1,113.89p | 1,118.89p | 31288574 |
18/02/2005 | 1,115.56p | 1,125.56p | 1,108.33p | 1,123.89p | 52343936 |
17/02/2005 | 1,119.44p | 1,121.11p | 1,111.11p | 1,117.22p | 36574716 |
16/02/2005 | 1,126.67p | 1,127.78p | 1,117.22p | 1,120.00p | 44643972 |
15/02/2005 | 1,135.56p | 1,136.11p | 1,126.67p | 1,126.67p | 40528348 |
14/02/2005 | 1,141.67p | 1,146.11p | 1,130.56p | 1,134.44p | 31719014 |
11/02/2005 | 1,140.00p | 1,151.11p | 1,131.11p | 1,140.56p | 60738932 |
10/02/2005 | 1,160.56p | 1,165.00p | 1,125.00p | 1,142.22p | 76982720 |
09/02/2005 | 1,153.89p | 1,163.33p | 1,141.11p | 1,146.67p | 35559792 |
08/02/2005 | 1,163.33p | 1,166.11p | 1,150.00p | 1,157.22p | 27971644 |
07/02/2005 | 1,162.22p | 1,166.67p | 1,155.56p | 1,166.11p | 22764282 |
04/02/2005 | 1,166.67p | 1,167.78p | 1,153.33p | 1,155.56p | 38709044 |
03/02/2005 | 1,161.11p | 1,170.00p | 1,160.56p | 1,167.22p | 31779142 |
02/02/2005 | 1,140.00p | 1,166.67p | 1,128.89p | 1,165.00p | 54740444 |
01/02/2005 | 1,123.33p | 1,129.44p | 1,116.11p | 1,128.89p | 25905528 |
31/01/2005 | 1,117.78p | 1,134.44p | 1,109.44p | 1,120.00p | 33310806 |
28/01/2005 | 1,098.89p | 1,114.44p | 1,097.78p | 1,109.44p | 37525876 |
27/01/2005 | 1,098.89p | 1,098.89p | 1,088.89p | 1,093.33p | 30360974 |
26/01/2005 | 1,083.33p | 1,098.89p | 1,082.78p | 1,097.22p | 25809452 |
25/01/2005 | 1,077.22p | 1,087.78p | 1,077.22p | 1,085.00p | 23795220 |
24/01/2005 | 1,081.11p | 1,088.89p | 1,077.78p | 1,083.33p | 20433902 |
21/01/2005 | 1,092.22p | 1,099.44p | 1,086.11p | 1,088.89p | 32156214 |
20/01/2005 | 1,090.56p | 1,102.22p | 1,078.89p | 1,086.11p | 32862674 |
19/01/2005 | 1,100.00p | 1,107.78p | 1,089.44p | 1,093.33p | 32795594 |
18/01/2005 | 1,121.11p | 1,121.11p | 1,092.22p | 1,101.11p | 31541844 |
17/01/2005 | 1,122.22p | 1,127.78p | 1,114.44p | 1,121.11p | 26414392 |
14/01/2005 | 1,119.44p | 1,131.67p | 1,115.00p | 1,127.78p | 26335186 |
13/01/2005 | 1,122.78p | 1,125.00p | 1,118.89p | 1,122.22p | 18903126 |
12/01/2005 | 1,123.89p | 1,130.00p | 1,117.22p | 1,118.89p | 22712078 |
11/01/2005 | 1,129.44p | 1,128.89p | 1,123.89p | 1,128.89p | 32967282 |
10/01/2005 | 1,132.22p | 1,132.22p | 1,119.44p | 1,125.56p | 19489806 |
07/01/2005 | 1,136.11p | 1,141.11p | 1,126.67p | 1,132.22p | 22136128 |
06/01/2005 | 1,143.89p | 1,147.22p | 1,134.44p | 1,138.89p | 14908533 |
05/01/2005 | 1,138.89p | 1,153.89p | 1,138.89p | 1,144.44p | 15359400 |
04/01/2005 | 1,142.78p | 1,153.89p | 1,136.67p | 1,153.89p | 31641706 |
31/12/2004 | 1,133.33p | 1,138.89p | 1,133.33p | 1,136.67p | 17289678 |
30/12/2004 | 1,142.22p | 1,143.89p | 1,136.67p | 1,139.44p | 42889192 |
29/12/2004 | 1,126.11p | 1,141.11p | 1,126.67p | 1,137.78p | 55678624 |
24/12/2004 | 1,131.11p | 1,133.89p | 1,121.11p | 1,132.22p | 6052486 |
23/12/2004 | 1,119.44p | 1,131.11p | 1,115.56p | 1,127.78p | 44980976 |
22/12/2004 | 1,101.67p | 1,118.33p | 1,100.00p | 1,115.56p | 69538688 |
21/12/2004 | 1,100.00p | 1,101.11p | 1,091.11p | 1,100.00p | 35366860 |
20/12/2004 | 1,089.44p | 1,103.33p | 1,086.11p | 1,096.11p | 47385512 |
17/12/2004 | 1,096.67p | 1,098.89p | 1,084.44p | 1,086.11p | 43723412 |
16/12/2004 | 1,095.00p | 1,098.89p | 1,087.78p | 1,098.89p | 67500312 |
15/12/2004 | 1,087.22p | 1,095.00p | 1,087.22p | 1,089.44p | 30916100 |
14/12/2004 | 1,090.00p | 1,097.78p | 1,086.67p | 1,088.33p | 21628860 |
13/12/2004 | 1,078.89p | 1,091.67p | 1,073.33p | 1,090.00p | 32820434 |
10/12/2004 | 1,074.44p | 1,081.11p | 1,069.44p | 1,073.33p | 14057853 |
09/12/2004 | 1,073.33p | 1,077.22p | 1,066.67p | 1,074.44p | 29331136 |
08/12/2004 | 1,062.22p | 1,077.22p | 1,062.22p | 1,075.56p | 32011838 |
07/12/2004 | 1,069.44p | 1,073.89p | 1,063.89p | 1,073.89p | 32849106 |
06/12/2004 | 1,076.11p | 1,077.22p | 1,062.78p | 1,064.44p | 31018966 |
03/12/2004 | 1,082.78p | 1,086.67p | 1,069.44p | 1,077.22p | 29465694 |
02/12/2004 | 1,071.11p | 1,085.56p | 1,068.33p | 1,084.44p | 28460308 |
01/12/2004 | 1,059.44p | 1,070.56p | 1,058.89p | 1,068.33p | 44867892 |
30/11/2004 | 1,088.89p | 1,088.89p | 1,063.33p | 1,064.44p | 40205156 |
29/11/2004 | 1,084.44p | 1,097.22p | 1,080.56p | 1,082.22p | 20175526 |
26/11/2004 | 1,081.67p | 1,087.22p | 1,076.67p | 1,085.00p | 11302369 |
25/11/2004 | 1,077.78p | 1,086.67p | 1,075.00p | 1,082.78p | 13259649 |
24/11/2004 | 1,076.11p | 1,078.89p | 1,069.44p | 1,077.22p | 31732152 |
23/11/2004 | 1,077.78p | 1,081.67p | 1,072.78p | 1,075.56p | 52361116 |
22/11/2004 | 1,081.67p | 1,083.89p | 1,068.89p | 1,076.11p | 54399084 |
19/11/2004 | 1,088.89p | 1,088.89p | 1,080.00p | 1,083.89p | 25500584 |
18/11/2004 | 1,084.44p | 1,093.33p | 1,080.00p | 1,088.89p | 39821596 |
17/11/2004 | 1,073.33p | 1,087.78p | 1,068.89p | 1,085.00p | 62078328 |
16/11/2004 | 1,086.67p | 1,086.67p | 1,075.56p | 1,082.22p | 37126884 |
15/11/2004 | 1,081.11p | 1,083.33p | 1,075.56p | 1,081.67p | 15218260 |
12/11/2004 | 1,077.78p | 1,079.44p | 1,072.78p | 1,078.89p | 21865566 |
11/11/2004 | 1,057.78p | 1,073.89p | 1,052.22p | 1,073.33p | 33449906 |
10/11/2004 | 1,050.00p | 1,063.33p | 1,050.00p | 1,055.56p | 16488738 |
09/11/2004 | 1,063.33p | 1,062.22p | 1,042.22p | 1,047.22p | 26216432 |
08/11/2004 | 1,056.67p | 1,061.67p | 1,053.89p | 1,057.78p | 23936054 |
05/11/2004 | 1,061.11p | 1,061.67p | 1,052.78p | 1,055.56p | 25495216 |
04/11/2004 | 1,044.44p | 1,053.33p | 1,033.33p | 1,053.33p | 43908764 |
03/11/2004 | 1,048.89p | 1,048.89p | 1,027.22p | 1,040.00p | 38791520 |
02/11/2004 | 1,038.33p | 1,051.11p | 1,035.56p | 1,051.11p | 32649632 |
01/11/2004 | 1,022.78p | 1,045.00p | 1,020.00p | 1,042.22p | 51320736 |
29/10/2004 | 1,030.00p | 1,040.00p | 1,020.00p | 1,020.00p | 84380904 |
28/10/2004 | 1,020.00p | 1,031.67p | 1,005.00p | 1,031.11p | 65891760 |
27/10/2004 | 1,015.56p | 1,020.00p | 975.00p | 1,005.00p | 107573728 |
26/10/2004 | 985.56p | 1,002.78p | 977.22p | 998.89p | 54891456 |
25/10/2004 | 988.89p | 993.33p | 973.33p | 985.00p | 50165848 |
22/10/2004 | 1,002.22p | 1,002.78p | 989.44p | 993.33p | 59832472 |
21/10/2004 | 1,001.67p | 1,005.56p | 990.56p | 1,002.22p | 86633504 |
20/10/2004 | 1,010.00p | 1,017.78p | 997.78p | 1,002.78p | 61057804 |
19/10/2004 | 1,015.56p | 1,023.89p | 1,011.67p | 1,017.78p | 54605520 |
18/10/2004 | 1,011.11p | 1,012.22p | 1,004.44p | 1,011.67p | 47680472 |
15/10/2004 | 1,006.67p | 1,011.67p | 1,004.44p | 1,007.22p | 57906804 |
14/10/2004 | 1,004.44p | 1,015.56p | 1,005.56p | 1,011.67p | 38378816 |
13/10/2004 | 1,013.89p | 1,016.11p | 1,006.11p | 1,008.89p | 41699148 |
12/10/2004 | 1,026.11p | 1,026.11p | 997.22p | 1,009.44p | 32124692 |
11/10/2004 | 1,031.67p | 1,031.67p | 1,011.11p | 1,016.11p | 25348126 |
08/10/2004 | 1,025.56p | 1,033.89p | 1,022.78p | 1,026.67p | 34737896 |
07/10/2004 | 1,032.78p | 1,032.78p | 1,022.22p | 1,025.56p | 49928472 |
06/10/2004 | 1,026.67p | 1,027.78p | 1,018.89p | 1,026.67p | 23169768 |
05/10/2004 | 1,026.11p | 1,033.33p | 1,020.56p | 1,025.00p | 21559356 |
04/10/2004 | 1,017.78p | 1,029.44p | 1,013.33p | 1,023.89p | 39020644 |
01/10/2004 | 1,000.00p | 1,013.33p | 999.44p | 1,013.33p | 37131496 |
30/09/2004 | 1,016.67p | 1,018.33p | 998.33p | 999.44p | 40286668 |
29/09/2004 | 1,010.00p | 1,016.11p | 1,000.56p | 1,010.56p | 28991660 |
28/09/2004 | 996.67p | 1,011.67p | 992.22p | 1,008.89p | 69572832 |
27/09/2004 | 1,006.11p | 1,008.89p | 993.33p | 998.89p | 51694292 |
24/09/2004 | 1,018.89p | 1,023.33p | 1,007.22p | 1,008.89p | 57982560 |
23/09/2004 | 1,022.78p | 1,030.00p | 1,018.89p | 1,021.11p | 43035004 |
22/09/2004 | 1,041.11p | 1,040.00p | 1,023.33p | 1,027.22p | 42734572 |
21/09/2004 | 1,020.00p | 1,042.22p | 1,020.56p | 1,038.89p | 74867808 |
20/09/2004 | 1,013.33p | 1,071.11p | 997.78p | 1,021.11p | 189527296 |
17/09/2004 | 1,070.00p | 1,077.78p | 1,065.56p | 1,071.11p | 24356666 |
16/09/2004 | 1,076.67p | 1,077.78p | 1,067.78p | 1,068.89p | 23807814 |
15/09/2004 | 1,083.33p | 1,093.33p | 1,073.33p | 1,075.56p | 35655476 |
14/09/2004 | 1,087.78p | 1,091.11p | 1,080.00p | 1,084.44p | 29709106 |
13/09/2004 | 1,088.89p | 1,097.78p | 1,085.56p | 1,090.00p | 16323382 |
10/09/2004 | 1,080.00p | 1,088.89p | 1,080.00p | 1,087.78p | 23861588 |
09/09/2004 | 1,082.22p | 1,085.56p | 1,072.22p | 1,080.00p | 45516204 |
08/09/2004 | 1,086.67p | 1,094.44p | 1,080.00p | 1,082.22p | 32751296 |
07/09/2004 | 1,087.78p | 1,095.56p | 1,084.44p | 1,093.33p | 22736664 |
06/09/2004 | 1,078.89p | 1,091.11p | 1,078.89p | 1,085.56p | 14300800 |
03/09/2004 | 1,078.89p | 1,087.78p | 1,072.22p | 1,083.33p | 16917380 |
02/09/2004 | 1,076.67p | 1,080.00p | 1,070.00p | 1,073.33p | 37233608 |
01/09/2004 | 1,064.44p | 1,081.11p | 1,057.78p | 1,077.78p | 30313752 |
31/08/2004 | 1,062.22p | 1,066.67p | 1,054.44p | 1,057.78p | 29100282 |
27/08/2004 | 1,040.00p | 1,058.89p | 1,040.00p | 1,058.89p | 27913338 |
26/08/2004 | 1,054.44p | 1,055.56p | 1,042.22p | 1,055.56p | 29566366 |
25/08/2004 | 1,057.78p | 1,062.22p | 1,040.00p | 1,046.67p | 19982422 |
24/08/2004 | 1,051.11p | 1,061.11p | 1,050.00p | 1,057.78p | 31559402 |
23/08/2004 | 1,047.78p | 1,053.33p | 1,040.00p | 1,051.11p | 16210196 |
20/08/2004 | 1,040.00p | 1,042.22p | 1,031.11p | 1,040.00p | 21054826 |
19/08/2004 | 1,048.89p | 1,053.33p | 1,035.56p | 1,044.44p | 28546660 |
18/08/2004 | 1,048.89p | 1,053.33p | 1,033.33p | 1,043.33p | 35111016 |
17/08/2004 | 1,038.89p | 1,057.78p | 1,040.00p | 1,053.33p | 27166434 |
16/08/2004 | 1,025.56p | 1,041.11p | 1,023.33p | 1,041.11p | 25473252 |
13/08/2004 | 1,038.89p | 1,038.89p | 1,030.00p | 1,036.67p | 31153632 |
12/08/2004 | 1,031.11p | 1,044.44p | 1,031.11p | 1,038.89p | 48612508 |
11/08/2004 | 1,050.00p | 1,050.00p | 1,022.22p | 1,033.33p | 28369796 |
10/08/2004 | 1,041.11p | 1,052.22p | 1,036.67p | 1,043.33p | 24053522 |
09/08/2004 | 1,035.56p | 1,046.67p | 1,028.89p | 1,043.33p | 29184640 |
06/08/2004 | 1,051.11p | 1,058.89p | 1,036.67p | 1,041.11p | 26787824 |
05/08/2004 | 1,067.78p | 1,068.89p | 1,055.56p | 1,058.89p | 28710716 |
04/08/2004 | 1,065.56p | 1,068.89p | 1,056.67p | 1,062.22p | 36870948 |
03/08/2004 | 1,072.22p | 1,073.33p | 1,064.44p | 1,068.89p | 59567536 |
*Close Price adjusted for both dividends and splits