Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/04/2006 | 903.50p | 904.00p | 882.50p | 886.00p | 25582216 |
10/04/2006 | 895.50p | 905.00p | 895.50p | 903.50p | 38188568 |
07/04/2006 | 898.00p | 906.50p | 894.00p | 900.00p | 25609224 |
06/04/2006 | 913.50p | 913.50p | 896.50p | 898.50p | 22251668 |
05/04/2006 | 897.00p | 910.50p | 888.50p | 909.50p | 17823816 |
04/04/2006 | 903.50p | 908.50p | 897.00p | 898.50p | 16481733 |
03/04/2006 | 913.00p | 916.00p | 908.00p | 910.50p | 15401718 |
31/03/2006 | 910.50p | 911.00p | 903.50p | 906.50p | 11526822 |
30/03/2006 | 911.50p | 920.00p | 908.00p | 911.00p | 13376239 |
29/03/2006 | 911.50p | 912.50p | 905.00p | 909.00p | 12522673 |
28/03/2006 | 905.50p | 913.50p | 905.00p | 910.00p | 17897828 |
27/03/2006 | 908.00p | 912.00p | 898.50p | 905.00p | 19895112 |
24/03/2006 | 909.50p | 919.00p | 905.00p | 908.50p | 10954997 |
23/03/2006 | 916.50p | 916.50p | 906.00p | 911.00p | 17029296 |
22/03/2006 | 915.50p | 920.50p | 911.50p | 913.50p | 11973683 |
21/03/2006 | 918.00p | 921.50p | 910.50p | 920.50p | 15175377 |
20/03/2006 | 927.00p | 927.00p | 914.50p | 916.50p | 11037775 |
17/03/2006 | 925.00p | 934.50p | 922.00p | 925.00p | 21541140 |
16/03/2006 | 918.00p | 925.50p | 911.00p | 925.00p | 29771222 |
15/03/2006 | 913.50p | 917.50p | 909.50p | 912.50p | 20379778 |
14/03/2006 | 914.00p | 914.00p | 906.00p | 912.00p | 20111570 |
13/03/2006 | 919.50p | 920.00p | 909.00p | 913.00p | 31395528 |
10/03/2006 | 889.50p | 913.00p | 889.50p | 911.50p | 15410471 |
09/03/2006 | 900.00p | 900.00p | 887.50p | 893.50p | 14104859 |
08/03/2006 | 900.00p | 900.00p | 887.50p | 893.50p | 14206732 |
07/03/2006 | 890.00p | 909.50p | 890.00p | 908.00p | 13426551 |
06/03/2006 | 895.00p | 898.00p | 888.50p | 897.00p | 10147351 |
03/03/2006 | 884.00p | 900.00p | 884.00p | 895.00p | 17289778 |
02/03/2006 | 889.00p | 894.50p | 882.00p | 886.50p | 13999088 |
01/03/2006 | 873.00p | 888.00p | 873.00p | 886.50p | 27352456 |
28/02/2006 | 878.00p | 883.00p | 873.50p | 876.00p | 22206104 |
27/02/2006 | 872.50p | 878.50p | 872.50p | 877.00p | 13995619 |
24/02/2006 | 877.00p | 877.50p | 872.00p | 875.50p | 17463088 |
23/02/2006 | 877.00p | 878.00p | 873.50p | 874.00p | 17772228 |
22/02/2006 | 877.00p | 879.00p | 871.50p | 877.50p | 17268518 |
21/02/2006 | 884.00p | 884.00p | 873.50p | 879.00p | 17946380 |
20/02/2006 | 880.00p | 884.00p | 872.50p | 878.00p | 12208845 |
17/02/2006 | 868.50p | 882.50p | 868.50p | 879.00p | 25862064 |
16/02/2006 | 868.00p | 878.00p | 862.50p | 868.50p | 31568534 |
15/02/2006 | 853.00p | 862.00p | 848.00p | 855.00p | 16984032 |
14/02/2006 | 848.00p | 853.50p | 846.00p | 853.00p | 19756316 |
13/02/2006 | 841.50p | 853.00p | 841.50p | 849.50p | 23800936 |
10/02/2006 | 848.00p | 852.00p | 844.00p | 850.00p | 12779031 |
09/02/2006 | 852.00p | 855.50p | 845.00p | 852.50p | 14817396 |
08/02/2006 | 843.00p | 850.00p | 838.00p | 849.50p | 19538700 |
07/02/2006 | 850.00p | 850.50p | 840.00p | 842.00p | 19677564 |
06/02/2006 | 850.00p | 852.50p | 848.00p | 850.00p | 12007234 |
03/02/2006 | 854.00p | 859.50p | 848.50p | 852.50p | 16577427 |
02/02/2006 | 846.50p | 858.00p | 843.50p | 850.00p | 18715046 |
01/02/2006 | 837.00p | 847.00p | 835.50p | 846.50p | 14940158 |
31/01/2006 | 841.00p | 844.50p | 835.00p | 836.50p | 14582209 |
30/01/2006 | 839.00p | 841.00p | 834.00p | 836.50p | 8390247 |
27/01/2006 | 843.00p | 845.00p | 832.50p | 841.00p | 14404042 |
26/01/2006 | 840.00p | 853.50p | 834.50p | 842.50p | 18423704 |
25/01/2006 | 829.00p | 837.00p | 829.50p | 836.00p | 11684059 |
24/01/2006 | 823.00p | 833.00p | 820.00p | 830.00p | 12026683 |
23/01/2006 | 826.50p | 830.00p | 817.00p | 823.00p | 15649760 |
20/01/2006 | 829.50p | 840.00p | 826.50p | 829.50p | 10167443 |
19/01/2006 | 832.50p | 839.00p | 830.50p | 833.50p | 11040781 |
18/01/2006 | 823.00p | 835.00p | 819.00p | 831.50p | 16476779 |
17/01/2006 | 834.50p | 836.00p | 827.00p | 828.50p | 16764066 |
16/01/2006 | 845.00p | 845.50p | 832.00p | 835.00p | 12899771 |
13/01/2006 | 849.50p | 854.00p | 841.00p | 844.00p | 9697474 |
12/01/2006 | 846.00p | 855.00p | 846.00p | 852.50p | 15473711 |
11/01/2006 | 847.00p | 848.50p | 844.00p | 848.50p | 12470485 |
10/01/2006 | 843.50p | 845.50p | 838.00p | 842.50p | 17209068 |
09/01/2006 | 843.50p | 847.00p | 839.50p | 843.00p | 12728582 |
06/01/2006 | 838.00p | 842.50p | 836.00p | 841.00p | 11264734 |
05/01/2006 | 850.00p | 850.00p | 835.50p | 838.50p | 10558558 |
04/01/2006 | 848.00p | 851.50p | 842.50p | 848.00p | 12713927 |
03/01/2006 | 860.00p | 848.50p | 836.50p | 846.00p | 11314256 |
30/12/2005 | 849.00p | 849.00p | 839.00p | 842.50p | 1402713 |
29/12/2005 | 840.50p | 849.50p | 840.50p | 845.50p | 2964981 |
28/12/2005 | 843.00p | 847.00p | 836.00p | 842.50p | 2747497 |
23/12/2005 | 837.50p | 841.00p | 835.00p | 839.00p | 867081 |
22/12/2005 | 839.00p | 841.00p | 827.00p | 837.50p | 7896474 |
21/12/2005 | 831.00p | 839.50p | 830.00p | 838.00p | 7240043 |
20/12/2005 | 831.00p | 834.00p | 828.50p | 831.00p | 8321170 |
19/12/2005 | 830.00p | 834.50p | 828.00p | 831.50p | 12979041 |
16/12/2005 | 838.00p | 845.50p | 828.00p | 829.00p | 13291857 |
15/12/2005 | 829.00p | 837.50p | 824.00p | 835.50p | 15269755 |
14/12/2005 | 833.00p | 833.00p | 820.00p | 825.00p | 20754124 |
13/12/2005 | 839.00p | 843.00p | 828.50p | 829.00p | 19849436 |
12/12/2005 | 847.50p | 852.50p | 835.50p | 839.00p | 7543855 |
09/12/2005 | 846.50p | 849.00p | 840.00p | 844.00p | 17277702 |
08/12/2005 | 854.50p | 857.00p | 844.00p | 849.00p | 15297097 |
07/12/2005 | 862.00p | 862.00p | 852.00p | 855.50p | 15253735 |
06/12/2005 | 859.00p | 865.50p | 855.50p | 863.00p | 16727894 |
05/12/2005 | 860.00p | 865.50p | 859.00p | 859.50p | 16050258 |
02/12/2005 | 847.50p | 861.50p | 842.50p | 859.50p | 11451720 |
01/12/2005 | 834.50p | 850.00p | 835.00p | 847.50p | 14091837 |
30/11/2005 | 843.00p | 847.00p | 835.00p | 835.00p | 14949563 |
29/11/2005 | 844.50p | 850.50p | 840.00p | 846.00p | 8253887 |
28/11/2005 | 850.50p | 857.50p | 841.50p | 843.00p | 8069199 |
25/11/2005 | 848.00p | 852.50p | 845.00p | 846.00p | 5637498 |
24/11/2005 | 847.00p | 849.00p | 842.50p | 844.50p | 3986879 |
23/11/2005 | 842.50p | 849.00p | 842.00p | 849.00p | 5232645 |
22/11/2005 | 845.00p | 849.00p | 841.50p | 844.50p | 5659182 |
21/11/2005 | 857.50p | 857.50p | 840.50p | 845.00p | 8397816 |
18/11/2005 | 848.50p | 860.00p | 843.00p | 846.00p | 12706663 |
17/11/2005 | 842.50p | 852.00p | 841.00p | 849.50p | 7764035 |
16/11/2005 | 840.00p | 845.00p | 835.00p | 843.50p | 20283884 |
15/11/2005 | 845.00p | 862.50p | 827.00p | 836.00p | 41347284 |
14/11/2005 | 860.00p | 864.00p | 856.00p | 862.50p | 8636686 |
11/11/2005 | 859.50p | 863.00p | 853.50p | 860.00p | 6537762 |
10/11/2005 | 853.50p | 861.00p | 850.50p | 852.00p | 12517436 |
09/11/2005 | 850.00p | 871.00p | 848.00p | 853.00p | 10617213 |
08/11/2005 | 848.00p | 855.00p | 847.00p | 849.00p | 12234518 |
07/11/2005 | 839.00p | 849.00p | 838.00p | 847.50p | 16121612 |
04/11/2005 | 830.00p | 844.00p | 828.50p | 840.00p | 17633164 |
03/11/2005 | 833.00p | 834.50p | 826.50p | 830.00p | 23907992 |
02/11/2005 | 829.00p | 835.50p | 829.00p | 832.00p | 21651612 |
01/11/2005 | 835.00p | 835.00p | 829.00p | 833.00p | 20656916 |
31/10/2005 | 834.00p | 840.00p | 827.00p | 835.00p | 20396598 |
28/10/2005 | 821.50p | 829.00p | 817.00p | 829.00p | 13625454 |
27/10/2005 | 820.00p | 828.50p | 816.00p | 822.00p | 18750180 |
26/10/2005 | 825.00p | 832.50p | 821.50p | 825.00p | 18642880 |
25/10/2005 | 827.00p | 826.00p | 821.50p | 823.00p | 14850396 |
24/10/2005 | 821.50p | 826.00p | 813.00p | 825.00p | 14707205 |
21/10/2005 | 820.00p | 822.00p | 812.50p | 817.00p | 35699336 |
20/10/2005 | 832.00p | 830.50p | 811.50p | 817.50p | 46646224 |
19/10/2005 | 828.50p | 831.50p | 823.00p | 823.00p | 38341624 |
18/10/2005 | 829.00p | 834.50p | 823.00p | 829.00p | 13354714 |
17/10/2005 | 830.00p | 831.50p | 820.00p | 829.00p | 19991072 |
14/10/2005 | 824.00p | 831.50p | 813.50p | 830.00p | 14632042 |
13/10/2005 | 819.00p | 823.50p | 810.00p | 813.00p | 15388065 |
12/10/2005 | 821.00p | 826.50p | 815.50p | 822.00p | 12020266 |
11/10/2005 | 823.50p | 828.50p | 822.00p | 824.50p | 12267698 |
10/10/2005 | 822.50p | 829.00p | 819.50p | 825.50p | 14563945 |
07/10/2005 | 831.50p | 834.50p | 821.50p | 823.50p | 11170139 |
06/10/2005 | 839.50p | 842.50p | 826.50p | 830.50p | 17667084 |
05/10/2005 | 835.00p | 845.00p | 830.00p | 841.00p | 20677816 |
04/10/2005 | 831.00p | 840.00p | 824.50p | 840.00p | 24277284 |
03/10/2005 | 820.00p | 833.00p | 811.00p | 830.50p | 18101032 |
30/09/2005 | 819.00p | 822.00p | 810.00p | 815.00p | 12429482 |
29/09/2005 | 808.00p | 816.00p | 805.00p | 815.00p | 9901001 |
28/09/2005 | 822.50p | 823.50p | 809.50p | 812.00p | 21540518 |
27/09/2005 | 819.50p | 825.00p | 815.50p | 823.50p | 16793818 |
26/09/2005 | 818.00p | 826.50p | 815.50p | 820.00p | 22829208 |
23/09/2005 | 817.00p | 817.50p | 809.00p | 816.00p | 14775802 |
22/09/2005 | 810.00p | 813.00p | 803.00p | 811.00p | 17110496 |
21/09/2005 | 819.00p | 825.50p | 811.50p | 812.00p | 15791582 |
20/09/2005 | 817.50p | 821.50p | 815.50p | 820.00p | 12002026 |
19/09/2005 | 817.00p | 820.00p | 810.50p | 816.50p | 9980593 |
16/09/2005 | 811.00p | 818.00p | 808.00p | 815.00p | 23508316 |
15/09/2005 | 809.50p | 816.50p | 808.50p | 814.50p | 15373033 |
14/09/2005 | 812.00p | 829.00p | 803.00p | 811.00p | 25265632 |
13/09/2005 | 828.00p | 832.50p | 825.50p | 829.00p | 15432339 |
12/09/2005 | 826.00p | 828.50p | 823.00p | 828.50p | 19536520 |
09/09/2005 | 825.50p | 826.50p | 822.00p | 825.50p | 18147216 |
08/09/2005 | 822.00p | 830.00p | 820.00p | 826.00p | 16330603 |
07/09/2005 | 827.00p | 831.50p | 822.50p | 827.00p | 16325163 |
06/09/2005 | 826.00p | 830.00p | 823.00p | 829.50p | 16830528 |
05/09/2005 | 822.00p | 830.00p | 818.50p | 823.00p | 14536286 |
02/09/2005 | 808.00p | 824.50p | 805.00p | 818.50p | 22490732 |
01/09/2005 | 808.00p | 812.00p | 792.00p | 805.00p | 20309114 |
31/08/2005 | 790.00p | 796.50p | 786.50p | 792.00p | 14037035 |
30/08/2005 | 795.00p | 799.00p | 786.00p | 787.00p | 9801046 |
29/08/2005 | 794.00p | 794.00p | 794.00p | 794.00p | 0 |
26/08/2005 | 795.00p | 804.00p | 793.00p | 794.00p | 8913711 |
25/08/2005 | 791.50p | 800.00p | 787.00p | 798.00p | 13656340 |
24/08/2005 | 794.50p | 798.50p | 792.00p | 792.50p | 11172711 |
23/08/2005 | 798.00p | 801.00p | 794.00p | 798.50p | 27477288 |
22/08/2005 | 799.50p | 805.50p | 790.50p | 799.00p | 31493208 |
19/08/2005 | 792.50p | 799.50p | 789.50p | 796.50p | 35981228 |
18/08/2005 | 786.00p | 798.00p | 779.50p | 789.50p | 25535840 |
17/08/2005 | 780.00p | 785.50p | 777.00p | 779.50p | 24331412 |
16/08/2005 | 782.00p | 784.50p | 778.00p | 782.00p | 14311890 |
15/08/2005 | 780.00p | 782.00p | 777.00p | 778.00p | 10913349 |
12/08/2005 | 788.50p | 788.50p | 778.00p | 778.50p | 10936673 |
11/08/2005 | 780.00p | 787.00p | 778.00p | 785.50p | 19437806 |
10/08/2005 | 778.00p | 784.00p | 775.50p | 783.00p | 14233308 |
09/08/2005 | 781.50p | 781.50p | 774.00p | 775.50p | 28439824 |
08/08/2005 | 781.50p | 783.50p | 777.00p | 780.00p | 19729146 |
05/08/2005 | 777.00p | 785.50p | 777.00p | 778.00p | 7601211 |
04/08/2005 | 781.00p | 782.00p | 775.00p | 781.00p | 11924171 |
03/08/2005 | 788.00p | 792.00p | 778.00p | 781.50p | 23133738 |
02/08/2005 | 783.00p | 786.50p | 782.00p | 786.50p | 12926892 |
01/08/2005 | 785.00p | 786.00p | 781.00p | 783.00p | 13755134 |
29/07/2005 | 785.50p | 789.00p | 782.00p | 786.00p | 14402176 |
28/07/2005 | 785.50p | 790.50p | 780.50p | 785.50p | 15412534 |
27/07/2005 | 784.00p | 790.00p | 784.00p | 785.50p | 11666405 |
26/07/2005 | 790.00p | 791.00p | 783.00p | 786.00p | 11517436 |
25/07/2005 | 790.00p | 794.00p | 784.50p | 788.50p | 14197557 |
22/07/2005 | 782.00p | 793.00p | 782.50p | 789.50p | 11454776 |
21/07/2005 | 791.00p | 793.00p | 783.00p | 790.00p | 19417724 |
20/07/2005 | 792.00p | 796.00p | 786.00p | 789.50p | 16197535 |
19/07/2005 | 791.00p | 793.00p | 784.00p | 787.50p | 30774340 |
18/07/2005 | 784.50p | 789.50p | 782.00p | 787.00p | 14243575 |
15/07/2005 | 795.50p | 795.50p | 781.50p | 784.50p | 22643248 |
14/07/2005 | 790.00p | 800.00p | 787.00p | 791.50p | 17044810 |
13/07/2005 | 796.00p | 796.00p | 786.00p | 790.00p | 15653259 |
12/07/2005 | 793.00p | 796.50p | 789.00p | 791.00p | 19551892 |
11/07/2005 | 803.00p | 805.00p | 784.00p | 790.00p | 32455156 |
08/07/2005 | 817.00p | 817.00p | 795.50p | 800.00p | 29579392 |
07/07/2005 | 823.00p | 838.50p | 775.00p | 805.00p | 42385168 |
06/07/2005 | 824.00p | 840.00p | 818.50p | 838.50p | 15223976 |
05/07/2005 | 822.00p | 824.50p | 814.00p | 821.00p | 10624805 |
04/07/2005 | 826.50p | 827.50p | 819.50p | 824.50p | 5831390 |
01/07/2005 | 821.00p | 827.50p | 818.00p | 824.00p | 17713092 |
*Close Price adjusted for both dividends and splits