Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/05/2005 | 689.50p | 693.00p | 685.00p | 692.00p | 1196945 |
26/05/2005 | 699.50p | 700.00p | 689.50p | 693.00p | 553903 |
25/05/2005 | 689.50p | 699.50p | 687.00p | 696.00p | 671949 |
24/05/2005 | 678.50p | 691.00p | 676.50p | 689.50p | 780442 |
23/05/2005 | 662.50p | 681.00p | 662.50p | 681.00p | 1262833 |
20/05/2005 | 673.50p | 676.50p | 658.50p | 663.50p | 1194381 |
19/05/2005 | 660.00p | 678.50p | 656.00p | 676.50p | 818193 |
18/05/2005 | 655.00p | 660.00p | 645.00p | 660.00p | 1176123 |
17/05/2005 | 654.00p | 656.50p | 649.50p | 653.50p | 1099984 |
16/05/2005 | 636.50p | 655.00p | 641.00p | 652.00p | 596595 |
13/05/2005 | 630.00p | 646.00p | 625.00p | 641.00p | 1817765 |
12/05/2005 | 621.00p | 632.00p | 618.00p | 629.00p | 401040 |
11/05/2005 | 631.00p | 633.50p | 606.00p | 619.50p | 716564 |
10/05/2005 | 632.00p | 637.00p | 624.00p | 627.50p | 801060 |
09/05/2005 | 625.00p | 642.50p | 628.00p | 630.00p | 639398 |
06/05/2005 | 624.00p | 634.00p | 629.00p | 630.00p | 1654886 |
05/05/2005 | 617.00p | 641.00p | 621.50p | 629.00p | 2791493 |
04/05/2005 | 633.50p | 635.00p | 619.00p | 622.50p | 791858 |
03/05/2005 | 614.50p | 633.00p | 619.50p | 630.00p | 1251465 |
29/04/2005 | 615.00p | 625.00p | 613.00p | 621.00p | 408285 |
28/04/2005 | 625.00p | 637.00p | 611.50p | 620.00p | 882346 |
27/04/2005 | 634.00p | 640.00p | 617.00p | 635.00p | 697577 |
26/04/2005 | 654.50p | 657.00p | 630.00p | 640.00p | 1371021 |
25/04/2005 | 646.00p | 655.00p | 644.50p | 654.50p | 465412 |
22/04/2005 | 633.50p | 650.00p | 631.50p | 647.00p | 777331 |
21/04/2005 | 635.00p | 640.00p | 626.50p | 633.00p | 765802 |
20/04/2005 | 649.00p | 649.50p | 635.00p | 640.00p | 746847 |
19/04/2005 | 633.50p | 656.00p | 629.00p | 649.00p | 865401 |
18/04/2005 | 640.00p | 640.00p | 617.50p | 629.00p | 901554 |
15/04/2005 | 662.00p | 664.00p | 640.00p | 648.00p | 1965942 |
14/04/2005 | 675.50p | 677.50p | 656.00p | 668.50p | 1342068 |
13/04/2005 | 675.00p | 679.00p | 669.50p | 677.00p | 591019 |
12/04/2005 | 678.00p | 680.00p | 667.50p | 669.50p | 436187 |
11/04/2005 | 680.00p | 688.00p | 670.00p | 677.00p | 384594 |
08/04/2005 | 683.50p | 688.00p | 682.50p | 687.50p | 116759 |
07/04/2005 | 685.50p | 692.50p | 680.50p | 685.00p | 1919455 |
06/04/2005 | 687.50p | 692.50p | 679.50p | 692.50p | 867090 |
05/04/2005 | 679.00p | 687.00p | 681.00p | 687.00p | 1537445 |
04/04/2005 | 680.50p | 682.00p | 673.00p | 680.00p | 567050 |
01/04/2005 | 669.00p | 683.00p | 670.00p | 679.50p | 933401 |
31/03/2005 | 678.00p | 682.50p | 673.50p | 675.00p | 887495 |
30/03/2005 | 676.00p | 684.00p | 672.50p | 674.00p | 422574 |
29/03/2005 | 684.50p | 685.00p | 676.00p | 676.00p | 402673 |
24/03/2005 | 690.00p | 691.00p | 683.50p | 684.00p | 370858 |
23/03/2005 | 695.50p | 694.00p | 678.00p | 684.50p | 628187 |
22/03/2005 | 711.50p | 711.50p | 701.50p | 701.50p | 460397 |
21/03/2005 | 708.00p | 714.50p | 704.00p | 708.00p | 576022 |
18/03/2005 | 696.50p | 713.50p | 694.50p | 704.00p | 786679 |
17/03/2005 | 695.00p | 698.00p | 690.50p | 694.50p | 313894 |
16/03/2005 | 699.00p | 705.00p | 687.00p | 698.00p | 1100550 |
15/03/2005 | 694.50p | 697.00p | 685.50p | 687.00p | 1014040 |
14/03/2005 | 710.00p | 714.50p | 694.00p | 694.00p | 1498150 |
11/03/2005 | 662.00p | 700.00p | 662.00p | 695.50p | 1720838 |
10/03/2005 | 661.50p | 663.50p | 647.50p | 662.00p | 1515560 |
09/03/2005 | 664.50p | 665.00p | 655.00p | 661.50p | 483713 |
08/03/2005 | 672.00p | 672.00p | 663.00p | 665.00p | 477589 |
07/03/2005 | 674.00p | 676.00p | 663.00p | 671.50p | 560489 |
04/03/2005 | 673.00p | 674.50p | 671.50p | 673.50p | 217949 |
03/03/2005 | 679.00p | 679.00p | 664.50p | 671.50p | 376091 |
02/03/2005 | 680.00p | 682.00p | 676.50p | 678.00p | 352498 |
01/03/2005 | 685.00p | 685.00p | 675.00p | 680.00p | 445474 |
28/02/2005 | 695.00p | 690.00p | 676.00p | 681.00p | 2150431 |
25/02/2005 | 662.50p | 689.00p | 660.00p | 687.00p | 940055 |
24/02/2005 | 667.50p | 668.50p | 657.00p | 660.00p | 1254556 |
23/02/2005 | 669.00p | 672.50p | 662.00p | 665.00p | 734635 |
22/02/2005 | 672.00p | 685.00p | 668.00p | 670.50p | 982483 |
21/02/2005 | 688.50p | 688.50p | 668.00p | 669.00p | 725341 |
18/02/2005 | 685.00p | 695.00p | 687.50p | 688.50p | 726771 |
17/02/2005 | 684.50p | 695.00p | 682.50p | 695.00p | 333399 |
16/02/2005 | 689.50p | 694.00p | 678.50p | 682.50p | 1542072 |
15/02/2005 | 681.00p | 693.00p | 684.00p | 689.00p | 1411400 |
14/02/2005 | 678.00p | 692.00p | 678.50p | 687.00p | 1739845 |
11/02/2005 | 673.50p | 680.00p | 672.00p | 676.00p | 509513 |
10/02/2005 | 679.50p | 680.00p | 672.00p | 672.00p | 597164 |
09/02/2005 | 684.50p | 684.50p | 675.00p | 680.00p | 799588 |
08/02/2005 | 671.00p | 697.50p | 670.00p | 685.00p | 1814129 |
07/02/2005 | 667.00p | 676.50p | 665.00p | 670.00p | 488179 |
04/02/2005 | 647.00p | 678.00p | 646.00p | 665.00p | 1116715 |
03/02/2005 | 636.00p | 648.00p | 635.00p | 647.50p | 1119312 |
02/02/2005 | 631.50p | 636.00p | 628.00p | 635.00p | 341816 |
01/02/2005 | 621.00p | 634.00p | 615.00p | 630.00p | 1543840 |
31/01/2005 | 619.00p | 622.50p | 612.00p | 619.00p | 1551572 |
28/01/2005 | 620.00p | 625.00p | 617.00p | 622.50p | 212963 |
27/01/2005 | 623.50p | 624.50p | 614.50p | 620.00p | 238922 |
26/01/2005 | 617.50p | 628.00p | 612.50p | 622.50p | 1385332 |
25/01/2005 | 624.50p | 626.00p | 615.00p | 617.50p | 1476996 |
24/01/2005 | 635.00p | 637.50p | 623.00p | 625.00p | 2105135 |
21/01/2005 | 634.50p | 637.00p | 632.00p | 636.00p | 1879810 |
20/01/2005 | 623.50p | 638.50p | 621.50p | 634.00p | 1557311 |
19/01/2005 | 616.00p | 628.00p | 612.50p | 625.00p | 870727 |
18/01/2005 | 610.00p | 620.00p | 603.00p | 620.00p | 1022989 |
17/01/2005 | 610.00p | 613.00p | 607.00p | 610.00p | 1147968 |
14/01/2005 | 596.50p | 613.50p | 590.00p | 611.00p | 1352120 |
13/01/2005 | 590.50p | 602.00p | 590.00p | 590.00p | 1160904 |
12/01/2005 | 584.00p | 601.50p | 582.50p | 600.00p | 2396906 |
11/01/2005 | 575.00p | 585.00p | 571.00p | 584.50p | 1431461 |
10/01/2005 | 580.00p | 580.00p | 570.00p | 571.00p | 1461377 |
07/01/2005 | 588.50p | 590.00p | 580.00p | 580.00p | 1377239 |
06/01/2005 | 587.50p | 591.00p | 582.00p | 582.00p | 675630 |
05/01/2005 | 591.00p | 597.00p | 583.50p | 585.00p | 1051757 |
04/01/2005 | 581.50p | 598.00p | 580.00p | 597.00p | 460997 |
31/12/2004 | 583.50p | 585.00p | 577.00p | 580.00p | 318376 |
30/12/2004 | 582.00p | 589.50p | 580.50p | 589.00p | 249530 |
29/12/2004 | 586.00p | 587.50p | 580.00p | 580.50p | 113604 |
24/12/2004 | 585.00p | 590.00p | 582.50p | 587.50p | 20254 |
23/12/2004 | 590.00p | 593.50p | 585.50p | 585.50p | 304082 |
22/12/2004 | 588.00p | 592.00p | 586.00p | 591.00p | 1068944 |
21/12/2004 | 580.00p | 590.00p | 580.00p | 588.00p | 767548 |
20/12/2004 | 578.00p | 583.00p | 574.00p | 583.00p | 645703 |
17/12/2004 | 580.00p | 582.00p | 570.50p | 574.00p | 1448579 |
16/12/2004 | 560.50p | 579.50p | 558.50p | 576.50p | 404105 |
15/12/2004 | 550.50p | 566.00p | 546.00p | 562.00p | 937826 |
14/12/2004 | 546.00p | 555.00p | 545.00p | 550.00p | 800218 |
13/12/2004 | 541.50p | 548.50p | 540.00p | 546.50p | 1111986 |
10/12/2004 | 518.00p | 550.50p | 518.00p | 540.00p | 1957781 |
09/12/2004 | 511.00p | 525.00p | 509.00p | 518.00p | 1886815 |
08/12/2004 | 512.50p | 514.50p | 506.50p | 509.00p | 1235962 |
07/12/2004 | 510.50p | 514.50p | 509.50p | 514.00p | 161334 |
06/12/2004 | 510.00p | 516.50p | 509.00p | 511.50p | 2271938 |
03/12/2004 | 519.50p | 519.50p | 509.00p | 509.50p | 3099712 |
02/12/2004 | 505.00p | 519.50p | 505.00p | 519.50p | 395663 |
01/12/2004 | 504.00p | 508.00p | 504.00p | 505.00p | 199614 |
30/11/2004 | 503.00p | 507.50p | 494.50p | 504.00p | 1593401 |
29/11/2004 | 504.00p | 510.00p | 495.50p | 495.50p | 675685 |
26/11/2004 | 504.50p | 506.00p | 502.50p | 505.00p | 482146 |
25/11/2004 | 509.00p | 509.00p | 501.00p | 504.00p | 556571 |
24/11/2004 | 512.00p | 510.50p | 505.50p | 509.50p | 889228 |
23/11/2004 | 516.00p | 515.50p | 509.00p | 509.00p | 1092266 |
22/11/2004 | 532.00p | 530.50p | 510.00p | 510.00p | 445308 |
19/11/2004 | 531.50p | 533.00p | 520.00p | 530.00p | 269204 |
18/11/2004 | 530.50p | 535.00p | 528.00p | 531.00p | 1047075 |
17/11/2004 | 533.00p | 532.00p | 524.50p | 528.00p | 1307144 |
16/11/2004 | 529.00p | 531.50p | 524.50p | 526.50p | 441743 |
15/11/2004 | 527.00p | 535.00p | 525.00p | 533.00p | 1571420 |
12/11/2004 | 523.50p | 533.50p | 523.50p | 532.00p | 821458 |
11/11/2004 | 518.00p | 527.00p | 511.00p | 525.00p | 889546 |
10/11/2004 | 513.50p | 518.00p | 505.50p | 516.00p | 1836252 |
09/11/2004 | 527.00p | 528.00p | 505.00p | 518.00p | 1331637 |
08/11/2004 | 531.00p | 531.00p | 525.00p | 527.50p | 744674 |
05/11/2004 | 531.50p | 535.00p | 525.00p | 525.00p | 375497 |
04/11/2004 | 534.00p | 534.00p | 527.50p | 530.00p | 1137945 |
03/11/2004 | 535.00p | 545.00p | 531.50p | 534.00p | 901500 |
02/11/2004 | 515.50p | 533.50p | 515.50p | 532.00p | 1111849 |
01/11/2004 | 517.50p | 520.00p | 511.00p | 519.50p | 1096901 |
29/10/2004 | 522.50p | 523.00p | 512.00p | 512.00p | 100493 |
28/10/2004 | 516.50p | 527.00p | 516.50p | 522.50p | 227598 |
27/10/2004 | 530.00p | 532.50p | 515.00p | 516.50p | 1272976 |
26/10/2004 | 515.50p | 535.00p | 512.50p | 532.50p | 1130516 |
25/10/2004 | 512.00p | 519.50p | 509.00p | 512.50p | 560872 |
22/10/2004 | 505.50p | 514.50p | 505.50p | 512.00p | 283634 |
21/10/2004 | 505.00p | 514.50p | 505.50p | 510.00p | 377698 |
20/10/2004 | 505.00p | 512.50p | 491.00p | 508.00p | 1687993 |
19/10/2004 | 507.50p | 514.00p | 502.00p | 506.50p | 994487 |
18/10/2004 | 510.00p | 516.50p | 505.50p | 511.50p | 970861 |
15/10/2004 | 504.50p | 509.50p | 503.50p | 505.50p | 1307448 |
14/10/2004 | 512.50p | 512.50p | 503.50p | 504.00p | 910806 |
13/10/2004 | 511.00p | 520.00p | 506.00p | 506.00p | 2781120 |
12/10/2004 | 526.00p | 535.00p | 518.00p | 519.00p | 2472731 |
11/10/2004 | 531.50p | 537.00p | 528.00p | 534.00p | 1097021 |
08/10/2004 | 532.50p | 533.50p | 525.00p | 530.00p | 560508 |
07/10/2004 | 534.00p | 535.00p | 528.00p | 528.00p | 767203 |
06/10/2004 | 547.00p | 548.50p | 530.50p | 533.50p | 1027732 |
05/10/2004 | 551.00p | 553.00p | 546.00p | 546.50p | 1156354 |
04/10/2004 | 555.00p | 555.00p | 550.00p | 553.00p | 892618 |
01/10/2004 | 550.00p | 553.50p | 540.00p | 550.00p | 1153933 |
30/09/2004 | 558.50p | 553.00p | 540.00p | 548.00p | 466841 |
29/09/2004 | 558.50p | 555.00p | 541.00p | 541.00p | 586300 |
28/09/2004 | 553.50p | 555.00p | 547.50p | 551.00p | 596325 |
27/09/2004 | 561.50p | 566.00p | 553.00p | 554.00p | 502366 |
24/09/2004 | 558.50p | 565.00p | 550.00p | 559.00p | 704895 |
23/09/2004 | 570.00p | 580.00p | 554.50p | 555.00p | 1023798 |
22/09/2004 | 578.50p | 586.00p | 575.00p | 580.00p | 358316 |
21/09/2004 | 582.50p | 583.00p | 573.00p | 577.00p | 760237 |
20/09/2004 | 583.00p | 594.00p | 580.00p | 580.00p | 166610 |
17/09/2004 | 585.00p | 594.00p | 584.50p | 594.00p | 200096 |
16/09/2004 | 596.50p | 596.50p | 576.00p | 585.00p | 347030 |
15/09/2004 | 581.00p | 596.50p | 581.00p | 588.00p | 470923 |
14/09/2004 | 592.00p | 592.00p | 582.50p | 585.00p | 493888 |
13/09/2004 | 594.50p | 594.50p | 583.50p | 590.00p | 319740 |
10/09/2004 | 596.00p | 599.00p | 585.00p | 591.00p | 849910 |
09/09/2004 | 600.00p | 600.00p | 590.00p | 599.00p | 1242367 |
08/09/2004 | 568.50p | 599.00p | 568.50p | 591.00p | 989449 |
07/09/2004 | 568.00p | 573.50p | 566.00p | 571.00p | 290509 |
06/09/2004 | 563.50p | 571.00p | 556.50p | 566.00p | 464134 |
03/09/2004 | 571.50p | 574.50p | 556.50p | 556.50p | 507691 |
02/09/2004 | 559.00p | 576.50p | 552.00p | 570.00p | 593931 |
01/09/2004 | 561.00p | 561.00p | 552.00p | 552.00p | 753939 |
31/08/2004 | 565.00p | 573.00p | 555.00p | 560.00p | 1974061 |
27/08/2004 | 570.00p | 574.50p | 560.00p | 573.00p | 683672 |
26/08/2004 | 551.00p | 569.00p | 550.00p | 567.00p | 1184062 |
25/08/2004 | 537.50p | 555.00p | 537.50p | 550.00p | 323844 |
24/08/2004 | 537.50p | 546.00p | 530.00p | 541.00p | 383068 |
23/08/2004 | 515.00p | 543.00p | 512.50p | 530.00p | 516500 |
20/08/2004 | 513.50p | 517.00p | 511.50p | 514.00p | 570817 |
19/08/2004 | 507.00p | 518.00p | 506.00p | 515.00p | 224382 |
18/08/2004 | 513.00p | 514.00p | 504.00p | 508.00p | 478886 |
17/08/2004 | 513.50p | 515.00p | 505.50p | 514.00p | 909514 |
16/08/2004 | 512.50p | 519.50p | 510.00p | 510.00p | 209278 |
13/08/2004 | 518.00p | 523.50p | 507.50p | 510.00p | 218017 |
12/08/2004 | 516.50p | 526.00p | 516.00p | 523.50p | 398857 |
*Close Price adjusted for both dividends and splits