Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/11/2005 | 691.81p | 695.54p | 687.14p | 689.01p | 125270 |
25/11/2005 | 690.87p | 691.81p | 686.68p | 688.08p | 116811 |
24/11/2005 | 696.47p | 697.40p | 687.14p | 688.08p | 92992 |
23/11/2005 | 687.61p | 692.74p | 685.28p | 691.81p | 82540 |
22/11/2005 | 686.21p | 689.01p | 681.55p | 688.54p | 67134 |
21/11/2005 | 687.14p | 689.48p | 682.48p | 684.81p | 79447 |
18/11/2005 | 683.41p | 687.14p | 675.96p | 682.48p | 90683 |
17/11/2005 | 673.16p | 678.75p | 669.43p | 675.96p | 83643 |
16/11/2005 | 666.17p | 674.09p | 661.04p | 671.29p | 67612 |
15/11/2005 | 661.04p | 667.56p | 660.11p | 666.63p | 47497 |
14/11/2005 | 665.70p | 670.36p | 662.90p | 663.84p | 74735 |
11/11/2005 | 664.77p | 668.50p | 662.90p | 665.70p | 79692 |
10/11/2005 | 657.31p | 661.04p | 654.51p | 655.44p | 43622 |
09/11/2005 | 658.24p | 661.97p | 653.58p | 656.38p | 43915 |
08/11/2005 | 657.31p | 661.97p | 654.51p | 661.04p | 45900 |
07/11/2005 | 659.64p | 661.97p | 653.58p | 658.24p | 59870 |
04/11/2005 | 665.70p | 665.70p | 659.17p | 660.11p | 64214 |
03/11/2005 | 664.77p | 668.50p | 655.44p | 665.70p | 62928 |
02/11/2005 | 664.77p | 666.63p | 650.78p | 655.44p | 43329 |
01/11/2005 | 663.37p | 669.90p | 657.31p | 661.97p | 42644 |
31/10/2005 | 664.30p | 670.36p | 656.38p | 667.56p | 33664 |
28/10/2005 | 650.78p | 662.90p | 648.92p | 656.38p | 24276 |
27/10/2005 | 653.58p | 663.84p | 652.65p | 654.51p | 36514 |
26/10/2005 | 661.04p | 665.23p | 657.31p | 663.84p | 32964 |
25/10/2005 | 673.62p | 679.69p | 661.04p | 661.97p | 52243 |
24/10/2005 | 673.16p | 679.69p | 669.43p | 679.69p | 59682 |
21/10/2005 | 675.02p | 678.75p | 671.29p | 674.09p | 42589 |
20/10/2005 | 680.15p | 682.48p | 673.16p | 674.09p | 64595 |
19/10/2005 | 674.09p | 683.88p | 667.56p | 676.42p | 49566 |
18/10/2005 | 692.74p | 694.60p | 683.41p | 683.88p | 61061 |
17/10/2005 | 689.01p | 693.20p | 684.35p | 693.20p | 49448 |
14/10/2005 | 675.96p | 687.14p | 673.16p | 684.35p | 102860 |
13/10/2005 | 684.35p | 689.01p | 675.02p | 675.96p | 65351 |
12/10/2005 | 684.35p | 690.87p | 679.69p | 686.21p | 44098 |
11/10/2005 | 695.54p | 696.47p | 689.01p | 689.94p | 54962 |
10/10/2005 | 690.41p | 697.40p | 684.35p | 690.87p | 75758 |
07/10/2005 | 683.41p | 686.21p | 677.82p | 684.35p | 62661 |
06/10/2005 | 676.42p | 685.75p | 671.29p | 678.29p | 53570 |
05/10/2005 | 683.88p | 690.87p | 682.48p | 685.75p | 50920 |
04/10/2005 | 688.08p | 692.74p | 684.35p | 690.87p | 71216 |
03/10/2005 | 692.74p | 694.60p | 688.08p | 688.08p | 75825 |
30/09/2005 | 695.07p | 697.40p | 689.48p | 693.20p | 83084 |
29/09/2005 | 692.27p | 693.67p | 684.81p | 689.94p | 86265 |
28/09/2005 | 683.41p | 689.94p | 680.62p | 689.48p | 73133 |
27/09/2005 | 674.56p | 677.82p | 672.69p | 676.89p | 110666 |
26/09/2005 | 662.90p | 674.56p | 662.90p | 674.09p | 150433 |
23/09/2005 | 653.58p | 664.30p | 651.71p | 656.38p | 90940 |
22/09/2005 | 640.99p | 654.05p | 638.20p | 652.65p | 120939 |
21/09/2005 | 646.12p | 648.92p | 640.53p | 641.93p | 56239 |
20/09/2005 | 644.26p | 650.78p | 643.32p | 648.92p | 74640 |
19/09/2005 | 646.12p | 655.44p | 642.39p | 643.32p | 102986 |
16/09/2005 | 653.58p | 658.24p | 651.71p | 655.44p | 67177 |
15/09/2005 | 645.19p | 653.58p | 644.26p | 652.65p | 79755 |
14/09/2005 | 645.19p | 650.78p | 643.32p | 648.92p | 61807 |
13/09/2005 | 649.85p | 650.78p | 643.32p | 644.72p | 81380 |
12/09/2005 | 650.78p | 653.58p | 640.53p | 646.12p | 68875 |
09/09/2005 | 649.38p | 651.25p | 643.32p | 649.85p | 76533 |
08/09/2005 | 642.86p | 647.05p | 641.46p | 643.32p | 62129 |
07/09/2005 | 647.99p | 648.92p | 641.46p | 644.26p | 73021 |
06/09/2005 | 646.12p | 646.12p | 638.66p | 642.39p | 32342 |
05/09/2005 | 635.40p | 639.13p | 633.07p | 638.66p | 84483 |
02/09/2005 | 635.40p | 639.59p | 629.80p | 633.07p | 85353 |
01/09/2005 | 634.93p | 639.59p | 629.34p | 634.93p | 59534 |
31/08/2005 | 620.95p | 629.34p | 620.48p | 629.34p | 55785 |
30/08/2005 | 623.28p | 627.94p | 621.88p | 626.54p | 72203 |
29/08/2005 | 622.81p | 622.81p | 622.81p | 622.81p | 0 |
26/08/2005 | 624.68p | 628.41p | 620.48p | 622.81p | 49320 |
25/08/2005 | 627.47p | 633.07p | 623.74p | 626.54p | 95008 |
24/08/2005 | 630.74p | 633.53p | 623.74p | 633.07p | 57378 |
23/08/2005 | 639.13p | 639.59p | 633.07p | 633.07p | 63891 |
22/08/2005 | 635.40p | 639.59p | 632.60p | 639.13p | 68810 |
19/08/2005 | 630.27p | 634.93p | 628.87p | 632.60p | 100247 |
18/08/2005 | 630.27p | 634.00p | 625.61p | 629.34p | 91414 |
17/08/2005 | 637.73p | 638.20p | 630.74p | 633.07p | 62615 |
16/08/2005 | 642.86p | 644.72p | 636.80p | 637.26p | 85313 |
15/08/2005 | 642.39p | 648.45p | 642.39p | 644.72p | 97976 |
12/08/2005 | 648.92p | 650.32p | 644.72p | 648.45p | 48350 |
11/08/2005 | 647.05p | 649.38p | 642.39p | 647.99p | 106526 |
10/08/2005 | 650.32p | 652.18p | 647.52p | 649.38p | 40561 |
09/08/2005 | 647.99p | 648.92p | 643.79p | 647.99p | 76491 |
08/08/2005 | 649.38p | 652.18p | 646.12p | 646.59p | 61977 |
05/08/2005 | 650.78p | 654.05p | 647.05p | 649.38p | 57085 |
04/08/2005 | 657.77p | 659.64p | 651.25p | 653.11p | 102589 |
03/08/2005 | 648.45p | 655.91p | 647.05p | 655.91p | 71559 |
02/08/2005 | 646.59p | 649.38p | 644.26p | 647.99p | 72993 |
01/08/2005 | 651.71p | 653.58p | 647.52p | 649.38p | 67750 |
29/07/2005 | 654.98p | 660.57p | 653.11p | 654.51p | 52577 |
28/07/2005 | 651.71p | 655.91p | 646.12p | 653.11p | 96034 |
27/07/2005 | 654.05p | 654.98p | 645.19p | 646.12p | 63829 |
26/07/2005 | 646.12p | 649.85p | 641.93p | 648.45p | 68017 |
25/07/2005 | 648.45p | 650.32p | 644.72p | 648.45p | 85689 |
22/07/2005 | 649.38p | 653.11p | 645.19p | 647.99p | 69622 |
21/07/2005 | 648.45p | 652.18p | 643.79p | 645.19p | 128233 |
20/07/2005 | 645.65p | 648.92p | 640.53p | 643.32p | 88891 |
19/07/2005 | 640.53p | 642.39p | 637.26p | 640.53p | 139477 |
18/07/2005 | 635.86p | 641.46p | 634.47p | 637.26p | 93151 |
15/07/2005 | 637.26p | 638.66p | 634.00p | 634.47p | 35468 |
14/07/2005 | 632.14p | 638.20p | 631.67p | 636.33p | 92021 |
13/07/2005 | 627.47p | 632.60p | 626.54p | 631.67p | 37377 |
12/07/2005 | 626.08p | 627.47p | 623.28p | 626.54p | 36379 |
11/07/2005 | 626.54p | 628.41p | 619.08p | 627.01p | 62603 |
08/07/2005 | 612.09p | 620.01p | 606.03p | 619.08p | 67976 |
07/07/2005 | 615.35p | 615.35p | 589.25p | 606.03p | 35459 |
06/07/2005 | 613.49p | 615.35p | 612.09p | 615.35p | 22619 |
05/07/2005 | 609.76p | 613.49p | 607.89p | 612.09p | 31675 |
04/07/2005 | 609.29p | 610.69p | 607.43p | 608.36p | 40161 |
01/07/2005 | 602.77p | 613.49p | 602.77p | 609.29p | 40431 |
30/06/2005 | 596.24p | 604.16p | 595.31p | 603.70p | 99652 |
29/06/2005 | 587.85p | 598.57p | 586.92p | 597.64p | 23792 |
28/06/2005 | 583.65p | 585.98p | 580.86p | 585.52p | 24593 |
27/06/2005 | 584.12p | 585.52p | 580.86p | 583.19p | 11829 |
24/06/2005 | 587.38p | 589.71p | 583.19p | 584.12p | 20312 |
23/06/2005 | 594.37p | 595.77p | 588.31p | 589.71p | 49090 |
22/06/2005 | 591.58p | 598.10p | 590.18p | 592.51p | 30912 |
21/06/2005 | 588.78p | 591.11p | 585.98p | 590.18p | 38397 |
20/06/2005 | 591.11p | 594.37p | 585.98p | 585.98p | 33477 |
17/06/2005 | 585.52p | 594.84p | 584.59p | 594.37p | 38319 |
16/06/2005 | 581.32p | 586.92p | 580.86p | 585.98p | 72333 |
15/06/2005 | 586.45p | 587.85p | 580.86p | 581.32p | 25708 |
14/06/2005 | 585.05p | 586.45p | 582.72p | 583.19p | 32494 |
13/06/2005 | 583.65p | 585.52p | 581.32p | 584.12p | 18825 |
10/06/2005 | 587.38p | 587.85p | 581.32p | 583.19p | 30244 |
09/06/2005 | 579.46p | 583.19p | 579.46p | 581.32p | 38181 |
08/06/2005 | 585.52p | 587.85p | 582.25p | 583.19p | 19144 |
07/06/2005 | 582.25p | 589.71p | 581.79p | 587.85p | 24178 |
06/06/2005 | 585.05p | 590.65p | 585.05p | 585.52p | 31676 |
03/06/2005 | 593.44p | 593.44p | 589.71p | 590.65p | 61747 |
02/06/2005 | 590.65p | 595.31p | 588.31p | 592.98p | 42854 |
01/06/2005 | 584.12p | 588.31p | 582.25p | 588.31p | 31079 |
31/05/2005 | 590.18p | 591.58p | 584.12p | 585.05p | 35526 |
27/05/2005 | 592.04p | 592.04p | 588.31p | 591.11p | 28178 |
26/05/2005 | 587.85p | 593.44p | 585.05p | 591.11p | 55673 |
25/05/2005 | 590.65p | 591.58p | 587.85p | 588.31p | 34035 |
24/05/2005 | 592.51p | 592.51p | 588.31p | 590.18p | 30555 |
23/05/2005 | 593.44p | 593.91p | 589.71p | 592.51p | 38118 |
20/05/2005 | 598.57p | 599.04p | 591.11p | 592.51p | 45855 |
19/05/2005 | 598.57p | 600.44p | 594.37p | 598.57p | 96121 |
18/05/2005 | 588.78p | 594.84p | 584.12p | 594.37p | 62359 |
17/05/2005 | 587.85p | 588.78p | 582.25p | 584.12p | 61092 |
16/05/2005 | 581.79p | 588.78p | 580.86p | 588.31p | 52528 |
13/05/2005 | 572.93p | 580.86p | 572.00p | 580.86p | 75299 |
12/05/2005 | 577.13p | 581.32p | 573.86p | 573.86p | 47492 |
11/05/2005 | 574.80p | 577.59p | 572.00p | 575.26p | 25431 |
10/05/2005 | 582.72p | 585.52p | 576.19p | 576.66p | 35104 |
09/05/2005 | 585.05p | 586.92p | 580.39p | 583.19p | 39174 |
06/05/2005 | 585.05p | 588.78p | 582.25p | 585.52p | 49558 |
05/05/2005 | 588.31p | 589.25p | 585.05p | 585.05p | 55606 |
04/05/2005 | 584.59p | 585.98p | 579.46p | 585.52p | 56895 |
03/05/2005 | 569.67p | 583.19p | 567.34p | 582.25p | 78477 |
29/04/2005 | 565.47p | 572.00p | 565.47p | 567.34p | 18259 |
28/04/2005 | 571.53p | 572.46p | 562.67p | 566.87p | 35868 |
27/04/2005 | 572.00p | 576.66p | 565.47p | 569.20p | 23307 |
26/04/2005 | 576.66p | 577.59p | 572.93p | 576.66p | 35803 |
25/04/2005 | 576.66p | 579.46p | 570.60p | 577.59p | 32507 |
22/04/2005 | 576.66p | 579.46p | 573.86p | 578.99p | 33210 |
21/04/2005 | 570.60p | 578.06p | 570.60p | 573.86p | 32223 |
20/04/2005 | 578.52p | 579.92p | 569.67p | 573.40p | 18799 |
19/04/2005 | 575.26p | 577.59p | 571.07p | 572.93p | 19615 |
18/04/2005 | 569.67p | 574.80p | 566.40p | 573.86p | 34879 |
15/04/2005 | 587.38p | 588.31p | 582.25p | 583.19p | 37638 |
14/04/2005 | 593.44p | 597.17p | 592.51p | 593.44p | 105977 |
13/04/2005 | 599.50p | 600.44p | 592.51p | 597.17p | 73554 |
12/04/2005 | 597.17p | 601.37p | 591.58p | 592.51p | 22319 |
11/04/2005 | 601.83p | 603.23p | 599.04p | 601.37p | 19310 |
08/04/2005 | 606.96p | 608.83p | 603.23p | 603.70p | 43134 |
07/04/2005 | 601.37p | 603.23p | 596.71p | 603.23p | 45003 |
06/04/2005 | 596.24p | 601.37p | 593.91p | 598.57p | 45908 |
05/04/2005 | 590.18p | 595.77p | 589.71p | 593.91p | 38215 |
04/04/2005 | 593.44p | 600.90p | 583.65p | 587.85p | 55445 |
01/04/2005 | 598.57p | 601.37p | 593.91p | 600.90p | 56455 |
31/03/2005 | 612.09p | 612.09p | 599.97p | 601.37p | 61441 |
30/03/2005 | 607.89p | 610.69p | 602.30p | 605.10p | 24583 |
29/03/2005 | 612.56p | 616.29p | 606.03p | 610.69p | 46404 |
24/03/2005 | 612.56p | 616.75p | 609.76p | 616.29p | 54508 |
23/03/2005 | 605.56p | 611.62p | 601.37p | 609.76p | 49237 |
22/03/2005 | 604.16p | 613.02p | 602.77p | 612.56p | 30156 |
21/03/2005 | 605.56p | 607.89p | 603.23p | 606.96p | 49153 |
18/03/2005 | 608.36p | 609.76p | 604.63p | 606.03p | 26406 |
17/03/2005 | 602.77p | 606.50p | 601.37p | 606.50p | 32422 |
16/03/2005 | 616.29p | 618.62p | 604.63p | 605.10p | 79744 |
15/03/2005 | 617.22p | 619.55p | 615.82p | 618.62p | 34467 |
14/03/2005 | 618.15p | 619.55p | 612.56p | 618.15p | 33300 |
11/03/2005 | 616.75p | 619.55p | 614.42p | 616.29p | 22673 |
10/03/2005 | 613.02p | 616.29p | 609.76p | 614.42p | 68285 |
09/03/2005 | 618.15p | 622.81p | 614.89p | 616.29p | 34822 |
08/03/2005 | 616.75p | 619.08p | 614.89p | 617.22p | 35005 |
07/03/2005 | 620.95p | 622.35p | 615.35p | 618.15p | 82579 |
04/03/2005 | 606.96p | 616.29p | 606.96p | 615.35p | 41076 |
03/03/2005 | 606.03p | 612.56p | 602.30p | 610.69p | 53277 |
02/03/2005 | 603.70p | 604.63p | 600.44p | 602.30p | 29031 |
01/03/2005 | 598.10p | 605.56p | 597.64p | 604.63p | 24919 |
28/02/2005 | 605.10p | 606.03p | 599.04p | 600.90p | 59885 |
25/02/2005 | 609.76p | 610.69p | 600.90p | 602.30p | 20460 |
24/02/2005 | 610.23p | 613.95p | 604.16p | 606.50p | 53235 |
23/02/2005 | 605.10p | 611.16p | 599.97p | 604.16p | 24698 |
22/02/2005 | 610.23p | 610.69p | 602.30p | 609.29p | 29822 |
21/02/2005 | 615.82p | 615.82p | 606.03p | 606.96p | 29180 |
18/02/2005 | 613.95p | 616.75p | 611.62p | 613.02p | 63979 |
17/02/2005 | 618.15p | 622.81p | 614.42p | 616.75p | 102476 |
16/02/2005 | 620.95p | 622.81p | 611.62p | 616.75p | 23899 |
*Close Price adjusted for both dividends and splits