Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/04/2006 | 68.60p | 68.60p | 67.35p | 67.65p | 2274450 |
26/04/2006 | 68.35p | 68.75p | 68.35p | 68.60p | 4510320 |
25/04/2006 | 68.50p | 68.50p | 68.40p | 68.45p | 762240 |
24/04/2006 | 68.55p | 68.70p | 68.30p | 68.55p | 483640 |
21/04/2006 | 68.00p | 68.75p | 68.00p | 68.60p | 416040 |
20/04/2006 | 67.70p | 68.20p | 67.70p | 68.10p | 831110 |
19/04/2006 | 66.60p | 67.40p | 66.60p | 67.40p | 1596440 |
18/04/2006 | 66.40p | 66.80p | 66.40p | 66.45p | 346000 |
13/04/2006 | 66.80p | 66.80p | 66.60p | 66.80p | 280740 |
12/04/2006 | 66.80p | 66.80p | 66.60p | 66.80p | 529610 |
11/04/2006 | 67.90p | 67.90p | 67.15p | 67.15p | 1141940 |
10/04/2006 | 67.50p | 67.85p | 67.50p | 67.75p | 419100 |
07/04/2006 | 68.60p | 68.60p | 67.65p | 67.75p | 572620 |
06/04/2006 | 68.30p | 68.75p | 68.30p | 68.55p | 658880 |
05/04/2006 | 68.25p | 68.25p | 68.15p | 68.15p | 1589150 |
04/04/2006 | 67.70p | 68.15p | 67.50p | 68.15p | 1919580 |
03/04/2006 | 67.55p | 67.95p | 67.50p | 67.95p | 775700 |
31/03/2006 | 67.20p | 67.45p | 67.15p | 67.20p | 738310 |
30/03/2006 | 66.80p | 67.30p | 66.80p | 67.20p | 772720 |
29/03/2006 | 65.70p | 66.45p | 65.70p | 66.45p | 392560 |
28/03/2006 | 66.20p | 66.20p | 65.70p | 66.00p | 1496510 |
27/03/2006 | 66.85p | 66.85p | 66.20p | 66.45p | 904600 |
24/03/2006 | 67.10p | 67.30p | 66.90p | 67.20p | 881590 |
23/03/2006 | 67.05p | 67.25p | 67.00p | 67.25p | 456430 |
22/03/2006 | 67.05p | 67.05p | 67.00p | 67.00p | 303510 |
21/03/2006 | 66.70p | 67.05p | 66.50p | 67.05p | 1853630 |
20/03/2006 | 67.50p | 67.50p | 66.70p | 66.95p | 920790 |
17/03/2006 | 66.20p | 66.90p | 66.20p | 66.90p | 437600 |
16/03/2006 | 66.55p | 66.55p | 66.30p | 66.30p | 363860 |
15/03/2006 | 66.35p | 66.55p | 65.80p | 66.55p | 2786530 |
14/03/2006 | 66.15p | 66.15p | 65.85p | 65.85p | 566260 |
13/03/2006 | 65.35p | 65.90p | 65.35p | 65.75p | 1105830 |
10/03/2006 | 63.70p | 64.65p | 63.65p | 64.65p | 1909560 |
09/03/2006 | 64.10p | 64.30p | 63.60p | 63.90p | 1970930 |
08/03/2006 | 64.10p | 64.15p | 63.85p | 64.15p | 404970 |
07/03/2006 | 65.70p | 65.70p | 64.50p | 64.80p | 1536930 |
06/03/2006 | 65.95p | 66.00p | 65.70p | 65.95p | 274850 |
03/03/2006 | 65.35p | 65.65p | 65.30p | 65.55p | 936280 |
02/03/2006 | 65.70p | 65.70p | 65.15p | 65.45p | 404540 |
01/03/2006 | 65.10p | 65.60p | 65.10p | 65.60p | 1957150 |
28/02/2006 | 64.95p | 65.10p | 64.90p | 65.05p | 2037140 |
27/02/2006 | 65.00p | 65.00p | 64.90p | 64.90p | 579010 |
24/02/2006 | 64.80p | 64.80p | 64.70p | 64.70p | 799430 |
23/02/2006 | 64.70p | 64.80p | 64.70p | 64.80p | 434000 |
22/02/2006 | 64.65p | 64.65p | 64.65p | 64.65p | 639780 |
21/02/2006 | 64.15p | 64.70p | 64.15p | 64.70p | 930440 |
20/02/2006 | 63.60p | 63.90p | 63.60p | 63.90p | 303100 |
17/02/2006 | 63.65p | 63.90p | 63.65p | 63.90p | 163720 |
16/02/2006 | 63.70p | 63.70p | 63.65p | 63.65p | 212640 |
15/02/2006 | 63.50p | 63.80p | 63.50p | 63.80p | 471910 |
14/02/2006 | 63.55p | 63.70p | 63.55p | 63.70p | 347790 |
13/02/2006 | 63.30p | 63.55p | 63.30p | 63.55p | 174140 |
10/02/2006 | 63.70p | 63.80p | 63.20p | 63.20p | 1016710 |
09/02/2006 | 63.40p | 63.75p | 63.10p | 63.75p | 144760 |
08/02/2006 | 63.00p | 63.40p | 62.70p | 63.40p | 673460 |
07/02/2006 | 63.00p | 63.20p | 63.00p | 63.20p | 606690 |
06/02/2006 | 62.70p | 63.25p | 62.70p | 63.25p | 308570 |
03/02/2006 | 62.90p | 63.05p | 62.70p | 63.05p | 273680 |
02/02/2006 | 63.40p | 63.65p | 62.90p | 62.95p | 1126880 |
01/02/2006 | 63.45p | 64.00p | 63.30p | 63.70p | 435460 |
31/01/2006 | 63.90p | 63.90p | 63.60p | 63.60p | 211560 |
30/01/2006 | 63.70p | 64.00p | 62.70p | 63.75p | 754580 |
27/01/2006 | 62.50p | 63.50p | 62.50p | 63.50p | 256750 |
26/01/2006 | 62.40p | 62.80p | 62.40p | 62.55p | 375560 |
25/01/2006 | 61.90p | 62.55p | 61.90p | 62.45p | 1401090 |
24/01/2006 | 62.40p | 62.40p | 61.90p | 62.25p | 252030 |
23/01/2006 | 62.15p | 64.00p | 61.90p | 62.15p | 566260 |
20/01/2006 | 63.20p | 63.20p | 62.85p | 62.85p | 251000 |
19/01/2006 | 63.00p | 63.20p | 62.70p | 63.00p | 522050 |
18/01/2006 | 62.85p | 62.85p | 62.70p | 62.70p | 478000 |
17/01/2006 | 63.50p | 63.60p | 62.85p | 63.15p | 373410 |
16/01/2006 | 63.00p | 63.60p | 63.00p | 63.60p | 306280 |
13/01/2006 | 63.80p | 63.80p | 63.00p | 63.00p | 366160 |
12/01/2006 | 63.50p | 63.80p | 63.30p | 63.30p | 1172610 |
11/01/2006 | 63.40p | 63.50p | 63.25p | 63.25p | 1675430 |
10/01/2006 | 63.50p | 63.80p | 63.20p | 63.20p | 620590 |
09/01/2006 | 63.90p | 63.95p | 63.40p | 63.70p | 817070 |
06/01/2006 | 63.70p | 63.70p | 63.65p | 63.65p | 246660 |
05/01/2006 | 63.60p | 64.00p | 63.60p | 63.70p | 1169130 |
04/01/2006 | 62.70p | 64.15p | 62.70p | 63.65p | 1037430 |
03/01/2006 | 62.70p | 63.10p | 62.00p | 63.00p | 129640 |
30/12/2005 | 62.50p | 62.80p | 62.45p | 62.45p | 121200 |
29/12/2005 | 61.90p | 62.55p | 61.65p | 62.55p | 727660 |
28/12/2005 | 61.60p | 62.20p | 61.30p | 61.65p | 210340 |
23/12/2005 | 61.60p | 61.60p | 61.55p | 61.55p | 69600 |
22/12/2005 | 60.85p | 61.60p | 60.85p | 61.40p | 2084190 |
21/12/2005 | 60.80p | 60.90p | 60.45p | 60.90p | 185640 |
20/12/2005 | 60.70p | 60.90p | 60.45p | 60.80p | 666960 |
19/12/2005 | 60.10p | 60.75p | 59.90p | 60.75p | 1406170 |
16/12/2005 | 59.30p | 59.90p | 59.10p | 59.90p | 4184360 |
15/12/2005 | 59.00p | 59.30p | 58.80p | 59.25p | 843860 |
14/12/2005 | 58.90p | 59.00p | 58.40p | 58.95p | 1082590 |
13/12/2005 | 58.05p | 58.95p | 58.05p | 58.95p | 711800 |
12/12/2005 | 58.35p | 58.70p | 58.05p | 58.05p | 530500 |
09/12/2005 | 58.40p | 58.40p | 58.00p | 58.10p | 533530 |
08/12/2005 | 59.00p | 59.00p | 58.40p | 58.55p | 743250 |
07/12/2005 | 58.85p | 59.10p | 58.80p | 59.10p | 1035160 |
06/12/2005 | 58.30p | 58.85p | 57.90p | 58.85p | 502920 |
05/12/2005 | 58.40p | 58.50p | 58.10p | 58.40p | 463260 |
02/12/2005 | 57.80p | 58.40p | 57.80p | 58.40p | 630020 |
01/12/2005 | 57.40p | 57.80p | 57.30p | 57.80p | 874600 |
30/11/2005 | 57.70p | 57.75p | 57.30p | 57.40p | 2677030 |
29/11/2005 | 57.85p | 58.20p | 57.55p | 57.70p | 467930 |
28/11/2005 | 58.10p | 58.45p | 57.75p | 58.40p | 1290080 |
25/11/2005 | 58.20p | 58.30p | 58.10p | 58.20p | 231440 |
24/11/2005 | 58.10p | 58.30p | 57.80p | 58.30p | 1782830 |
23/11/2005 | 57.90p | 58.30p | 57.85p | 58.30p | 2102830 |
22/11/2005 | 57.80p | 58.00p | 57.80p | 58.00p | 1226050 |
21/11/2005 | 57.65p | 58.00p | 57.60p | 57.95p | 322420 |
18/11/2005 | 57.10p | 57.70p | 57.00p | 57.70p | 1751610 |
17/11/2005 | 56.40p | 57.20p | 56.40p | 57.00p | 340280 |
16/11/2005 | 56.65p | 56.75p | 56.20p | 56.75p | 749300 |
15/11/2005 | 56.50p | 57.05p | 56.50p | 56.70p | 1322810 |
14/11/2005 | 56.30p | 57.10p | 56.30p | 56.75p | 720340 |
11/11/2005 | 56.20p | 56.95p | 56.10p | 56.30p | 282820 |
10/11/2005 | 56.20p | 56.80p | 56.10p | 56.30p | 191720 |
09/11/2005 | 56.20p | 56.80p | 56.10p | 56.20p | 655220 |
08/11/2005 | 55.90p | 56.80p | 55.90p | 56.80p | 2260180 |
07/11/2005 | 56.20p | 56.50p | 55.75p | 56.30p | 507340 |
04/11/2005 | 56.55p | 56.55p | 56.10p | 56.20p | 1694650 |
03/11/2005 | 56.10p | 56.60p | 55.50p | 56.40p | 1056790 |
02/11/2005 | 54.80p | 56.20p | 55.10p | 56.20p | 740690 |
01/11/2005 | 55.00p | 55.20p | 54.70p | 54.80p | 1666230 |
31/10/2005 | 54.60p | 55.40p | 54.10p | 54.80p | 689030 |
28/10/2005 | 54.40p | 54.40p | 53.90p | 54.25p | 1334730 |
27/10/2005 | 55.05p | 55.05p | 54.10p | 54.30p | 2343360 |
26/10/2005 | 54.40p | 55.25p | 54.25p | 55.00p | 851500 |
25/10/2005 | 54.10p | 54.70p | 54.10p | 54.40p | 1067530 |
24/10/2005 | 53.25p | 54.20p | 53.25p | 54.20p | 1627860 |
21/10/2005 | 54.10p | 54.10p | 53.20p | 53.35p | 441720 |
20/10/2005 | 55.10p | 55.10p | 53.50p | 54.10p | 1058880 |
19/10/2005 | 54.80p | 55.30p | 53.75p | 54.00p | 1939780 |
18/10/2005 | 55.30p | 55.60p | 55.30p | 55.45p | 1423900 |
17/10/2005 | 55.50p | 55.50p | 54.80p | 55.30p | 576390 |
14/10/2005 | 55.40p | 55.50p | 54.90p | 55.25p | 472480 |
13/10/2005 | 56.75p | 56.75p | 55.20p | 55.60p | 1932060 |
12/10/2005 | 56.70p | 56.75p | 56.20p | 56.75p | 59444240 |
11/10/2005 | 56.30p | 56.75p | 56.30p | 56.70p | 459650 |
10/10/2005 | 55.60p | 56.45p | 55.60p | 56.30p | 966730 |
07/10/2005 | 55.30p | 55.60p | 55.10p | 55.50p | 527780 |
06/10/2005 | 55.85p | 56.05p | 54.85p | 55.20p | 1020900 |
05/10/2005 | 56.80p | 56.80p | 55.75p | 56.05p | 524690 |
04/10/2005 | 56.10p | 56.80p | 56.10p | 56.55p | 373950 |
03/10/2005 | 56.00p | 56.40p | 56.00p | 56.40p | 386680 |
30/09/2005 | 55.90p | 56.00p | 55.90p | 56.00p | 345040 |
29/09/2005 | 55.85p | 56.40p | 55.80p | 56.15p | 100481744 |
28/09/2005 | 54.45p | 55.85p | 54.45p | 55.55p | 877870 |
27/09/2005 | 55.00p | 55.00p | 54.45p | 54.70p | 511030 |
26/09/2005 | 54.10p | 55.00p | 54.10p | 54.85p | 424430 |
23/09/2005 | 54.10p | 54.50p | 54.10p | 54.50p | 469830 |
22/09/2005 | 54.35p | 54.35p | 54.10p | 54.10p | 174120 |
21/09/2005 | 54.80p | 54.90p | 54.00p | 54.45p | 1634000 |
20/09/2005 | 54.55p | 54.80p | 54.30p | 54.50p | 1224660 |
19/09/2005 | 54.00p | 54.55p | 54.00p | 54.55p | 919400 |
16/09/2005 | 53.53p | 54.00p | 53.53p | 54.00p | 878650 |
15/09/2005 | 53.47p | 53.53p | 53.30p | 53.53p | 421820 |
14/09/2005 | 53.20p | 53.47p | 53.20p | 53.40p | 559060 |
13/09/2005 | 53.10p | 53.28p | 52.90p | 53.20p | 1212680 |
12/09/2005 | 52.63p | 53.28p | 52.63p | 53.28p | 618650 |
09/09/2005 | 52.53p | 52.70p | 52.30p | 52.63p | 261600 |
08/09/2005 | 52.50p | 52.72p | 52.30p | 52.30p | 636460 |
07/09/2005 | 52.20p | 52.63p | 52.15p | 52.53p | 577060 |
06/09/2005 | 52.05p | 52.18p | 52.00p | 52.15p | 297010 |
05/09/2005 | 52.05p | 52.10p | 52.00p | 52.10p | 5198990 |
02/09/2005 | 52.05p | 52.20p | 51.95p | 52.10p | 1161330 |
01/09/2005 | 51.80p | 52.20p | 51.45p | 52.20p | 557320 |
31/08/2005 | 51.53p | 51.60p | 51.37p | 51.45p | 256390 |
30/08/2005 | 51.45p | 51.60p | 51.45p | 51.50p | 481820 |
29/08/2005 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
26/08/2005 | 51.42p | 51.50p | 51.30p | 51.50p | 887480 |
25/08/2005 | 51.50p | 51.50p | 51.00p | 51.30p | 1229870 |
24/08/2005 | 51.93p | 52.10p | 51.45p | 51.45p | 1712120 |
23/08/2005 | 52.25p | 52.25p | 51.90p | 52.10p | 574150 |
22/08/2005 | 51.95p | 52.30p | 51.90p | 52.20p | 543600 |
19/08/2005 | 51.75p | 52.00p | 51.50p | 51.90p | 1331730 |
18/08/2005 | 52.00p | 52.00p | 51.50p | 51.50p | 758510 |
17/08/2005 | 52.42p | 52.63p | 51.80p | 51.85p | 745430 |
16/08/2005 | 52.82p | 52.93p | 52.40p | 52.63p | 819000 |
15/08/2005 | 53.05p | 53.07p | 52.60p | 52.75p | 385200 |
12/08/2005 | 53.30p | 53.30p | 52.80p | 53.05p | 1890360 |
11/08/2005 | 53.25p | 53.32p | 53.00p | 53.10p | 2180310 |
10/08/2005 | 53.30p | 53.37p | 53.00p | 53.32p | 426400 |
09/08/2005 | 53.07p | 53.30p | 53.00p | 53.30p | 616080 |
08/08/2005 | 53.02p | 53.05p | 52.97p | 53.00p | 474350 |
05/08/2005 | 53.00p | 53.02p | 52.95p | 52.97p | 377810 |
04/08/2005 | 52.90p | 53.10p | 52.75p | 53.00p | 3862530 |
03/08/2005 | 52.80p | 53.00p | 52.60p | 52.78p | 629710 |
02/08/2005 | 52.75p | 52.90p | 52.55p | 52.60p | 765990 |
01/08/2005 | 52.65p | 52.85p | 52.50p | 52.70p | 573870 |
29/07/2005 | 52.93p | 53.00p | 52.50p | 52.58p | 809920 |
28/07/2005 | 52.45p | 52.95p | 52.45p | 52.65p | 2993090 |
27/07/2005 | 52.18p | 52.50p | 52.13p | 52.50p | 2303560 |
26/07/2005 | 52.55p | 52.55p | 52.00p | 52.13p | 980030 |
25/07/2005 | 52.70p | 52.80p | 52.32p | 52.40p | 650060 |
22/07/2005 | 52.50p | 52.60p | 52.32p | 52.32p | 629790 |
21/07/2005 | 52.35p | 52.75p | 51.90p | 52.40p | 1220740 |
20/07/2005 | 52.00p | 52.15p | 51.88p | 51.90p | 1907740 |
19/07/2005 | 51.50p | 51.95p | 51.40p | 51.88p | 3233530 |
18/07/2005 | 51.50p | 51.73p | 51.40p | 51.40p | 2285370 |
15/07/2005 | 51.90p | 52.20p | 51.20p | 51.42p | 1958750 |
*Close Price adjusted for both dividends and splits