Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2007 | 81.45p | 81.50p | 81.10p | 81.65p | 330480 |
17/05/2007 | 81.20p | 82.15p | 81.15p | 81.40p | 563110 |
16/05/2007 | 81.50p | 81.70p | 81.50p | 81.50p | 364140 |
15/05/2007 | 81.60p | 81.70p | 81.60p | 81.70p | 274600 |
14/05/2007 | 81.00p | 81.95p | 81.00p | 81.90p | 1641620 |
11/05/2007 | 81.00p | 81.60p | 80.20p | 81.15p | 497570 |
10/05/2007 | 81.50p | 82.30p | 81.30p | 81.60p | 350770 |
09/05/2007 | 82.50p | 82.50p | 81.65p | 81.90p | 384280 |
08/05/2007 | 82.10p | 82.40p | 81.90p | 82.10p | 333430 |
04/05/2007 | 81.25p | 82.60p | 81.20p | 82.70p | 3120260 |
03/05/2007 | 81.00p | 81.80p | 80.60p | 81.55p | 496200 |
02/05/2007 | 80.00p | 80.95p | 80.00p | 80.60p | 460100 |
01/05/2007 | 80.00p | 80.45p | 79.50p | 80.45p | 1097610 |
30/04/2007 | 81.00p | 81.00p | 81.00p | 80.40p | 915390 |
27/04/2007 | 80.75p | 81.30p | 80.70p | 80.60p | 299720 |
26/04/2007 | 80.30p | 81.30p | 80.30p | 81.30p | 2331190 |
25/04/2007 | 79.60p | 79.60p | 79.60p | 79.75p | 192230 |
24/04/2007 | 80.30p | 80.35p | 79.50p | 79.80p | 646190 |
23/04/2007 | 80.60p | 80.65p | 80.35p | 80.35p | 358680 |
20/04/2007 | 79.25p | 80.65p | 79.20p | 80.65p | 584130 |
19/04/2007 | 79.20p | 79.60p | 79.00p | 79.15p | 561290 |
18/04/2007 | 79.70p | 79.85p | 79.30p | 79.60p | 432920 |
17/04/2007 | 79.85p | 80.30p | 79.80p | 79.85p | 1205690 |
16/04/2007 | 79.50p | 80.30p | 79.50p | 80.30p | 662590 |
13/04/2007 | 78.85p | 78.90p | 78.85p | 79.25p | 268590 |
12/04/2007 | 78.50p | 78.50p | 78.25p | 78.60p | 502070 |
11/04/2007 | 78.70p | 79.15p | 78.70p | 79.10p | 624420 |
10/04/2007 | 78.20p | 78.25p | 78.20p | 78.25p | 370630 |
05/04/2007 | 77.50p | 78.00p | 77.50p | 78.00p | 1743000 |
04/04/2007 | 77.50p | 77.50p | 77.40p | 77.85p | 420500 |
03/04/2007 | 77.00p | 77.60p | 77.00p | 77.75p | 520910 |
02/04/2007 | 76.60p | 76.60p | 76.55p | 76.95p | 309480 |
30/03/2007 | 76.30p | 77.30p | 76.30p | 77.00p | 674500 |
29/03/2007 | 75.70p | 76.75p | 75.70p | 76.85p | 978350 |
28/03/2007 | 76.50p | 77.00p | 76.00p | 76.20p | 710780 |
27/03/2007 | 77.05p | 77.20p | 76.70p | 76.75p | 496150 |
26/03/2007 | 76.70p | 77.25p | 76.20p | 77.25p | 2092350 |
23/03/2007 | 76.60p | 76.90p | 76.30p | 76.50p | 535250 |
22/03/2007 | 76.05p | 77.00p | 75.70p | 76.75p | 1304290 |
21/03/2007 | 75.80p | 75.80p | 75.70p | 75.85p | 564280 |
20/03/2007 | 74.70p | 75.80p | 74.70p | 76.15p | 1267840 |
19/03/2007 | 74.80p | 75.20p | 74.80p | 75.15p | 537430 |
16/03/2007 | 73.25p | 74.20p | 73.25p | 74.10p | 381330 |
15/03/2007 | 73.55p | 74.40p | 73.00p | 73.90p | 215120 |
14/03/2007 | 73.50p | 75.30p | 73.00p | 73.00p | 522260 |
13/03/2007 | 74.10p | 75.40p | 73.65p | 75.30p | 1461930 |
12/03/2007 | 74.30p | 74.30p | 74.00p | 74.50p | 265660 |
09/03/2007 | 73.75p | 74.50p | 73.60p | 74.00p | 378050 |
08/03/2007 | 73.30p | 74.25p | 73.00p | 74.15p | 631220 |
07/03/2007 | 72.80p | 73.00p | 72.70p | 73.00p | 303400 |
06/03/2007 | 71.55p | 72.45p | 71.50p | 72.35p | 312290 |
05/03/2007 | 71.50p | 71.55p | 70.40p | 71.90p | 496860 |
02/03/2007 | 71.75p | 71.75p | 71.75p | 72.15p | 590270 |
01/03/2007 | 75.00p | 75.00p | 72.00p | 72.40p | 13357560 |
28/02/2007 | 73.90p | 75.05p | 73.90p | 74.95p | 282700 |
27/02/2007 | 77.00p | 77.50p | 75.50p | 75.60p | 773170 |
26/02/2007 | 77.05p | 77.70p | 76.50p | 77.50p | 1053590 |
23/02/2007 | 76.80p | 77.00p | 76.80p | 76.90p | 1157010 |
22/02/2007 | 77.00p | 77.30p | 76.80p | 77.05p | 642130 |
21/02/2007 | 77.45p | 77.55p | 76.60p | 76.95p | 1215020 |
20/02/2007 | 77.40p | 77.60p | 76.60p | 76.95p | 243490 |
19/02/2007 | 76.60p | 77.40p | 76.55p | 77.40p | 389420 |
16/02/2007 | 76.45p | 76.50p | 76.30p | 76.45p | 275730 |
15/02/2007 | 76.60p | 76.60p | 76.20p | 76.45p | 219050 |
14/02/2007 | 76.50p | 76.55p | 76.10p | 76.55p | 457980 |
13/02/2007 | 75.75p | 75.85p | 75.60p | 75.85p | 1276400 |
12/02/2007 | 75.20p | 76.05p | 75.20p | 75.75p | 395990 |
09/02/2007 | 75.55p | 75.80p | 75.45p | 76.05p | 304400 |
08/02/2007 | 75.55p | 75.55p | 75.45p | 75.45p | 816550 |
07/02/2007 | 74.95p | 75.60p | 74.90p | 75.30p | 627330 |
06/02/2007 | 75.65p | 75.65p | 75.05p | 75.35p | 336580 |
05/02/2007 | 75.10p | 75.10p | 75.10p | 75.25p | 256300 |
02/02/2007 | 74.85p | 75.35p | 74.70p | 75.10p | 503470 |
01/02/2007 | 74.65p | 75.15p | 74.65p | 75.15p | 679900 |
31/01/2007 | 73.05p | 74.30p | 73.05p | 74.15p | 2592150 |
30/01/2007 | 72.80p | 73.15p | 72.80p | 73.00p | 1206000 |
29/01/2007 | 72.55p | 72.55p | 72.55p | 72.95p | 234790 |
26/01/2007 | 72.20p | 72.65p | 72.05p | 72.55p | 737000 |
25/01/2007 | 72.90p | 73.45p | 72.65p | 72.65p | 919260 |
24/01/2007 | 72.45p | 73.00p | 72.30p | 73.00p | 987840 |
23/01/2007 | 72.20p | 72.20p | 71.70p | 71.70p | 12626360 |
22/01/2007 | 72.60p | 72.60p | 72.20p | 72.60p | 1044180 |
19/01/2007 | 71.80p | 72.00p | 71.45p | 72.15p | 484010 |
18/01/2007 | 71.95p | 71.95p | 71.60p | 71.65p | 1312880 |
17/01/2007 | 71.90p | 71.90p | 71.30p | 71.60p | 1082980 |
16/01/2007 | 72.40p | 72.40p | 71.95p | 72.35p | 482060 |
15/01/2007 | 72.25p | 72.25p | 72.25p | 72.30p | 158100 |
12/01/2007 | 72.40p | 72.60p | 72.25p | 72.25p | 1026830 |
11/01/2007 | 72.10p | 72.30p | 71.90p | 72.30p | 207650 |
10/01/2007 | 72.70p | 72.70p | 72.00p | 72.25p | 704600 |
09/01/2007 | 72.85p | 72.85p | 72.85p | 73.00p | 282050 |
08/01/2007 | 72.80p | 72.80p | 72.65p | 72.65p | 241780 |
05/01/2007 | 72.50p | 72.50p | 72.50p | 72.95p | 484160 |
04/01/2007 | 73.65p | 73.65p | 72.85p | 73.15p | 333270 |
03/01/2007 | 73.00p | 73.00p | 73.00p | 73.60p | 235710 |
02/01/2007 | 71.75p | 73.00p | 71.25p | 73.00p | 424680 |
29/12/2006 | 71.25p | 71.25p | 71.25p | 71.35p | 76150 |
28/12/2006 | 71.40p | 71.90p | 71.30p | 71.30p | 247910 |
27/12/2006 | 71.70p | 72.00p | 71.70p | 72.00p | 375280 |
22/12/2006 | 71.45p | 71.70p | 71.70p | 71.35p | 141310 |
21/12/2006 | 71.70p | 71.70p | 71.70p | 71.45p | 1408840 |
20/12/2006 | 71.00p | 71.70p | 71.00p | 71.70p | 619400 |
19/12/2006 | 71.30p | 71.30p | 70.60p | 70.95p | 650780 |
18/12/2006 | 71.45p | 71.45p | 71.30p | 71.30p | 429040 |
15/12/2006 | 71.05p | 71.00p | 71.00p | 71.55p | 289910 |
14/12/2006 | 70.70p | 71.00p | 70.70p | 71.05p | 346000 |
13/12/2006 | 70.65p | 70.90p | 70.65p | 70.75p | 340590 |
12/12/2006 | 70.20p | 70.20p | 70.10p | 70.35p | 672180 |
11/12/2006 | 70.35p | 70.55p | 70.30p | 70.35p | 215550 |
08/12/2006 | 70.25p | 70.25p | 70.25p | 70.05p | 150630 |
07/12/2006 | 69.60p | 70.30p | 69.60p | 70.00p | 1077590 |
06/12/2006 | 69.75p | 69.75p | 69.70p | 69.90p | 721530 |
05/12/2006 | 69.30p | 69.80p | 69.30p | 69.80p | 697570 |
04/12/2006 | 69.55p | 69.55p | 69.55p | 69.35p | 1185710 |
01/12/2006 | 69.20p | 69.20p | 68.85p | 68.85p | 336570 |
30/11/2006 | 69.90p | 69.90p | 69.15p | 69.15p | 237720 |
29/11/2006 | 69.50p | 69.80p | 69.50p | 69.75p | 2278380 |
28/11/2006 | 69.00p | 69.70p | 68.60p | 68.60p | 365010 |
27/11/2006 | 70.00p | 70.00p | 69.70p | 69.65p | 405740 |
24/11/2006 | 70.35p | 70.35p | 69.70p | 69.70p | 452090 |
23/11/2006 | 70.65p | 70.65p | 70.50p | 70.45p | 167710 |
22/11/2006 | 70.50p | 70.75p | 70.35p | 70.65p | 2836080 |
21/11/2006 | 70.55p | 71.10p | 70.10p | 70.35p | 1637580 |
20/11/2006 | 70.75p | 71.10p | 70.70p | 71.10p | 398320 |
17/11/2006 | 71.20p | 71.20p | 70.70p | 71.30p | 559070 |
16/11/2006 | 71.55p | 72.00p | 71.30p | 71.95p | 1132360 |
15/11/2006 | 70.15p | 71.20p | 70.15p | 71.25p | 595970 |
14/11/2006 | 70.75p | 71.20p | 70.55p | 70.55p | 734940 |
13/11/2006 | 70.10p | 70.10p | 70.10p | 70.25p | 195780 |
10/11/2006 | 70.00p | 70.15p | 70.00p | 70.00p | 304660 |
09/11/2006 | 69.70p | 69.95p | 69.70p | 70.10p | 230860 |
08/11/2006 | 69.80p | 69.95p | 69.50p | 69.95p | 455150 |
07/11/2006 | 69.70p | 69.70p | 69.50p | 69.50p | 826650 |
06/11/2006 | 68.85p | 69.20p | 68.85p | 69.45p | 581980 |
03/11/2006 | 68.40p | 68.80p | 68.40p | 68.80p | 608880 |
02/11/2006 | 67.90p | 68.15p | 67.90p | 68.20p | 257730 |
01/11/2006 | 68.20p | 68.20p | 68.05p | 68.10p | 520230 |
31/10/2006 | 68.00p | 68.00p | 67.90p | 67.90p | 345570 |
30/10/2006 | 68.20p | 68.20p | 68.15p | 68.00p | 434930 |
27/10/2006 | 68.90p | 68.90p | 68.10p | 68.50p | 889570 |
26/10/2006 | 69.10p | 69.50p | 69.00p | 69.25p | 608970 |
25/10/2006 | 68.90p | 68.90p | 68.90p | 68.90p | 382310 |
24/10/2006 | 68.60p | 68.65p | 68.50p | 68.65p | 336380 |
23/10/2006 | 68.45p | 68.50p | 68.45p | 68.45p | 185500 |
20/10/2006 | 68.15p | 68.50p | 67.90p | 68.45p | 642610 |
19/10/2006 | 67.25p | 67.90p | 67.20p | 67.55p | 2405590 |
18/10/2006 | 67.80p | 67.80p | 67.45p | 67.80p | 798720 |
17/10/2006 | 68.00p | 68.00p | 67.00p | 67.00p | 594540 |
16/10/2006 | 68.75p | 68.75p | 68.30p | 68.70p | 535050 |
13/10/2006 | 69.00p | 69.30p | 69.00p | 69.30p | 161430 |
12/10/2006 | 67.60p | 69.20p | 67.60p | 69.00p | 1432930 |
11/10/2006 | 67.10p | 67.80p | 67.10p | 67.45p | 1854530 |
10/10/2006 | 66.80p | 67.55p | 66.80p | 67.55p | 353330 |
09/10/2006 | 66.10p | 66.55p | 66.10p | 66.55p | 266450 |
06/10/2006 | 66.45p | 67.00p | 66.00p | 66.35p | 922640 |
05/10/2006 | 65.70p | 66.50p | 65.70p | 66.30p | 663770 |
04/10/2006 | 65.65p | 65.70p | 65.30p | 65.30p | 1185040 |
03/10/2006 | 65.70p | 66.10p | 65.60p | 66.10p | 436340 |
02/10/2006 | 66.50p | 66.80p | 66.50p | 66.80p | 670130 |
29/09/2006 | 65.65p | 66.50p | 65.65p | 66.45p | 960210 |
28/09/2006 | 65.70p | 65.90p | 65.70p | 65.90p | 156460 |
27/09/2006 | 65.50p | 65.60p | 65.50p | 65.60p | 399050 |
26/09/2006 | 64.80p | 65.65p | 64.80p | 65.35p | 196640 |
25/09/2006 | 64.90p | 64.90p | 64.70p | 64.85p | 5207190 |
22/09/2006 | 64.80p | 65.25p | 64.80p | 64.90p | 651830 |
21/09/2006 | 64.85p | 65.15p | 64.50p | 65.15p | 144520 |
20/09/2006 | 64.50p | 64.85p | 64.50p | 64.85p | 220400 |
19/09/2006 | 64.65p | 64.75p | 64.40p | 64.75p | 1598830 |
18/09/2006 | 64.95p | 64.95p | 64.60p | 64.95p | 276200 |
15/09/2006 | 65.05p | 65.75p | 64.80p | 64.80p | 426550 |
14/09/2006 | 64.50p | 65.50p | 64.50p | 65.25p | 694560 |
13/09/2006 | 64.35p | 64.45p | 64.35p | 64.45p | 247650 |
12/09/2006 | 64.20p | 64.35p | 64.20p | 64.35p | 134480 |
11/09/2006 | 64.20p | 64.20p | 64.20p | 64.20p | 85280 |
08/09/2006 | 64.25p | 64.75p | 64.25p | 64.30p | 514280 |
07/09/2006 | 64.80p | 64.80p | 64.40p | 64.60p | 456410 |
06/09/2006 | 64.95p | 65.10p | 64.70p | 65.10p | 301410 |
05/09/2006 | 64.95p | 65.70p | 64.95p | 65.10p | 227200 |
04/09/2006 | 65.05p | 65.50p | 65.00p | 65.50p | 221920 |
01/09/2006 | 65.40p | 65.90p | 65.40p | 65.90p | 1161080 |
31/08/2006 | 65.20p | 65.65p | 65.10p | 65.65p | 1018350 |
30/08/2006 | 64.45p | 64.80p | 64.45p | 64.80p | 560250 |
29/08/2006 | 64.50p | 64.55p | 64.00p | 64.15p | 377270 |
25/08/2006 | 64.10p | 64.15p | 64.05p | 64.05p | 197360 |
24/08/2006 | 64.15p | 64.25p | 64.00p | 64.25p | 454710 |
23/08/2006 | 64.30p | 64.30p | 64.00p | 64.15p | 337090 |
22/08/2006 | 64.30p | 64.30p | 64.00p | 64.30p | 300520 |
21/08/2006 | 64.40p | 64.40p | 64.30p | 64.30p | 1698400 |
18/08/2006 | 64.50p | 64.60p | 64.50p | 64.60p | 273700 |
17/08/2006 | 64.30p | 64.30p | 64.20p | 64.25p | 344850 |
16/08/2006 | 63.80p | 64.10p | 63.80p | 64.10p | 502200 |
15/08/2006 | 62.35p | 63.30p | 62.35p | 63.30p | 251350 |
14/08/2006 | 63.00p | 63.05p | 62.90p | 63.05p | 448560 |
11/08/2006 | 63.00p | 63.20p | 62.60p | 62.70p | 493340 |
10/08/2006 | 63.30p | 63.30p | 62.85p | 62.85p | 78680 |
09/08/2006 | 62.50p | 63.30p | 62.50p | 63.30p | 203520 |
08/08/2006 | 63.05p | 63.25p | 62.50p | 62.50p | 877580 |
07/08/2006 | 62.45p | 63.15p | 62.10p | 62.60p | 367310 |
04/08/2006 | 62.60p | 63.20p | 62.60p | 63.15p | 142940 |
03/08/2006 | 62.80p | 62.90p | 62.70p | 62.90p | 274710 |
*Close Price adjusted for both dividends and splits