Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2005 | 195.22p | 198.39p | 190.57p | 192.90p | 4440151 |
02/03/2005 | 197.13p | 202.84p | 195.65p | 196.28p | 3996295 |
01/03/2005 | 195.65p | 200.30p | 193.95p | 199.66p | 2915659 |
28/02/2005 | 195.86p | 197.76p | 192.26p | 196.70p | 1516930 |
25/02/2005 | 194.59p | 197.97p | 192.90p | 194.80p | 1253351 |
24/02/2005 | 192.90p | 195.43p | 185.70p | 195.22p | 3777919 |
23/02/2005 | 188.67p | 193.11p | 182.11p | 192.05p | 13639881 |
22/02/2005 | 193.95p | 194.80p | 190.99p | 191.20p | 3029781 |
21/02/2005 | 194.59p | 198.61p | 191.63p | 194.80p | 2497398 |
18/02/2005 | 197.55p | 199.24p | 192.90p | 195.22p | 2865169 |
17/02/2005 | 194.16p | 201.99p | 192.05p | 196.91p | 3540994 |
16/02/2005 | 202.20p | 203.26p | 191.42p | 199.03p | 2997725 |
15/02/2005 | 203.89p | 203.89p | 200.93p | 203.05p | 8803555 |
14/02/2005 | 204.95p | 207.28p | 201.99p | 202.63p | 2213696 |
11/02/2005 | 202.20p | 210.45p | 201.78p | 203.68p | 4926914 |
10/02/2005 | 195.65p | 205.16p | 194.38p | 202.84p | 5366426 |
09/02/2005 | 192.68p | 197.97p | 190.99p | 196.28p | 7729211 |
08/02/2005 | 192.90p | 195.86p | 188.24p | 192.47p | 4567641 |
07/02/2005 | 191.84p | 201.36p | 191.63p | 192.68p | 6301606 |
04/02/2005 | 190.36p | 200.51p | 190.36p | 196.28p | 13495485 |
03/02/2005 | 187.61p | 192.26p | 187.61p | 190.99p | 5803474 |
02/02/2005 | 186.34p | 189.93p | 186.34p | 188.67p | 4698454 |
01/02/2005 | 185.92p | 187.82p | 184.86p | 187.40p | 6645830 |
31/01/2005 | 186.76p | 194.59p | 182.11p | 186.13p | 23915796 |
28/01/2005 | 178.30p | 184.86p | 176.40p | 182.11p | 10296316 |
27/01/2005 | 177.24p | 183.17p | 178.30p | 179.78p | 5021222 |
26/01/2005 | 172.59p | 182.95p | 170.05p | 180.63p | 8010060 |
25/01/2005 | 171.11p | 173.23p | 168.57p | 171.32p | 1983981 |
24/01/2005 | 171.74p | 172.59p | 169.00p | 171.53p | 1547827 |
21/01/2005 | 174.71p | 175.55p | 171.96p | 172.59p | 1503559 |
20/01/2005 | 172.38p | 176.61p | 172.38p | 174.28p | 1904456 |
19/01/2005 | 175.98p | 177.46p | 172.38p | 174.71p | 2271212 |
18/01/2005 | 177.24p | 176.82p | 174.07p | 175.13p | 4266716 |
17/01/2005 | 176.82p | 177.03p | 173.23p | 176.82p | 1703586 |
14/01/2005 | 173.44p | 176.61p | 173.01p | 175.76p | 2268661 |
13/01/2005 | 173.01p | 175.98p | 172.59p | 173.65p | 3957829 |
12/01/2005 | 173.23p | 175.34p | 169.63p | 173.01p | 4759718 |
11/01/2005 | 174.49p | 176.82p | 169.84p | 171.74p | 4448896 |
10/01/2005 | 171.74p | 181.05p | 171.74p | 173.44p | 10894623 |
07/01/2005 | 169.84p | 179.36p | 168.36p | 171.74p | 9157267 |
06/01/2005 | 162.02p | 169.42p | 161.59p | 168.36p | 8577669 |
05/01/2005 | 159.05p | 163.50p | 159.48p | 161.59p | 11004795 |
04/01/2005 | 158.21p | 162.65p | 157.79p | 161.38p | 9119571 |
31/12/2004 | 159.05p | 159.05p | 158.00p | 158.84p | 168799 |
30/12/2004 | 157.36p | 159.05p | 157.36p | 158.63p | 1696367 |
29/12/2004 | 148.90p | 159.27p | 148.90p | 158.84p | 3056082 |
24/12/2004 | 158.21p | 159.05p | 149.75p | 157.36p | 896059 |
23/12/2004 | 155.88p | 158.21p | 155.04p | 156.94p | 4707060 |
22/12/2004 | 151.86p | 156.94p | 148.06p | 155.88p | 8442439 |
21/12/2004 | 153.56p | 153.77p | 146.15p | 150.17p | 5832854 |
20/12/2004 | 156.52p | 156.52p | 151.86p | 152.29p | 1674032 |
17/12/2004 | 149.75p | 156.52p | 148.48p | 156.52p | 2539839 |
16/12/2004 | 152.29p | 153.13p | 149.32p | 150.17p | 2151906 |
15/12/2004 | 150.59p | 152.07p | 146.36p | 152.07p | 3337391 |
14/12/2004 | 150.59p | 152.50p | 148.90p | 149.32p | 1076080 |
13/12/2004 | 154.61p | 154.82p | 151.02p | 151.23p | 1254797 |
10/12/2004 | 151.65p | 154.19p | 149.75p | 152.29p | 2876008 |
09/12/2004 | 151.86p | 155.25p | 149.96p | 153.13p | 3700148 |
08/12/2004 | 152.92p | 154.61p | 148.90p | 152.71p | 10711131 |
07/12/2004 | 156.52p | 156.52p | 153.13p | 153.98p | 3648391 |
06/12/2004 | 155.67p | 157.36p | 153.77p | 155.67p | 1709023 |
03/12/2004 | 157.79p | 158.63p | 154.82p | 156.09p | 4673816 |
02/12/2004 | 157.15p | 159.05p | 155.67p | 157.57p | 13887596 |
01/12/2004 | 158.63p | 158.63p | 152.50p | 155.67p | 9560629 |
30/11/2004 | 159.05p | 159.05p | 156.52p | 157.57p | 7525086 |
29/11/2004 | 154.82p | 158.63p | 154.61p | 157.79p | 4561116 |
26/11/2004 | 155.25p | 155.67p | 153.98p | 155.67p | 1094083 |
25/11/2004 | 158.63p | 158.63p | 154.40p | 155.46p | 3772439 |
24/11/2004 | 157.36p | 160.53p | 155.67p | 157.79p | 10390501 |
23/11/2004 | 153.98p | 164.13p | 152.29p | 156.94p | 22100710 |
22/11/2004 | 149.96p | 157.36p | 149.96p | 155.04p | 11527381 |
19/11/2004 | 149.75p | 157.15p | 149.75p | 152.07p | 11104752 |
18/11/2004 | 147.21p | 153.98p | 146.58p | 150.17p | 3904196 |
17/11/2004 | 147.42p | 147.84p | 145.09p | 146.58p | 2755762 |
16/11/2004 | 147.21p | 149.75p | 146.36p | 147.63p | 3330419 |
15/11/2004 | 147.63p | 151.02p | 145.52p | 149.54p | 2814097 |
12/11/2004 | 150.59p | 151.44p | 148.90p | 149.54p | 2710982 |
11/11/2004 | 148.06p | 151.44p | 148.06p | 149.54p | 4661419 |
10/11/2004 | 149.75p | 151.65p | 147.42p | 150.38p | 5454592 |
09/11/2004 | 150.17p | 152.07p | 147.63p | 148.06p | 9016168 |
08/11/2004 | 151.44p | 153.56p | 147.42p | 151.44p | 5859189 |
05/11/2004 | 148.90p | 152.29p | 145.31p | 149.32p | 8701676 |
04/11/2004 | 140.02p | 147.21p | 137.90p | 145.31p | 11419691 |
03/11/2004 | 142.98p | 149.32p | 141.08p | 142.13p | 14039387 |
02/11/2004 | 134.94p | 144.88p | 134.31p | 144.25p | 25566476 |
01/11/2004 | 134.10p | 137.90p | 132.19p | 134.94p | 3287162 |
29/10/2004 | 133.46p | 136.21p | 131.98p | 133.25p | 4966250 |
28/10/2004 | 134.73p | 136.63p | 131.98p | 133.46p | 3874682 |
27/10/2004 | 137.06p | 136.21p | 130.08p | 133.46p | 11622502 |
26/10/2004 | 125.21p | 135.37p | 124.37p | 134.31p | 24483868 |
25/10/2004 | 128.60p | 133.46p | 122.89p | 124.37p | 13780365 |
22/10/2004 | 111.68p | 134.31p | 110.83p | 128.60p | 102961056 |
21/10/2004 | 106.81p | 115.91p | 106.39p | 110.83p | 31507926 |
20/10/2004 | 105.33p | 107.45p | 103.64p | 106.81p | 10814843 |
19/10/2004 | 103.64p | 107.02p | 102.58p | 106.18p | 12087671 |
18/10/2004 | 103.22p | 104.70p | 97.29p | 103.43p | 6562682 |
15/10/2004 | 102.37p | 104.91p | 101.52p | 104.70p | 3757136 |
14/10/2004 | 102.58p | 103.64p | 101.31p | 102.37p | 6166904 |
13/10/2004 | 101.31p | 106.39p | 101.31p | 103.64p | 6464520 |
12/10/2004 | 104.70p | 104.91p | 101.52p | 102.37p | 10126225 |
11/10/2004 | 108.29p | 108.29p | 104.06p | 104.70p | 12208141 |
08/10/2004 | 104.91p | 109.14p | 105.75p | 107.45p | 3136915 |
07/10/2004 | 108.72p | 109.77p | 105.75p | 106.60p | 5579762 |
06/10/2004 | 106.39p | 107.66p | 105.75p | 106.81p | 2944395 |
05/10/2004 | 109.98p | 110.83p | 106.60p | 106.81p | 9762100 |
04/10/2004 | 108.93p | 111.89p | 106.60p | 110.83p | 5938349 |
01/10/2004 | 104.06p | 112.52p | 104.06p | 108.50p | 4244536 |
30/09/2004 | 108.29p | 111.46p | 106.39p | 107.45p | 3748806 |
29/09/2004 | 101.52p | 109.14p | 101.52p | 108.29p | 8207250 |
28/09/2004 | 100.26p | 105.75p | 99.83p | 105.75p | 16454756 |
27/09/2004 | 98.99p | 104.06p | 98.99p | 101.31p | 10696755 |
24/09/2004 | 108.29p | 108.29p | 98.56p | 100.04p | 25362938 |
23/09/2004 | 120.98p | 120.98p | 107.87p | 108.29p | 33525040 |
22/09/2004 | 117.60p | 118.02p | 112.95p | 117.60p | 8999134 |
21/09/2004 | 122.67p | 122.67p | 118.02p | 118.02p | 3149292 |
20/09/2004 | 122.89p | 125.21p | 120.14p | 121.83p | 5317363 |
17/09/2004 | 124.79p | 126.48p | 123.94p | 124.79p | 6891891 |
16/09/2004 | 123.73p | 126.91p | 123.69p | 126.48p | 1311826 |
15/09/2004 | 125.64p | 127.54p | 123.31p | 125.64p | 1925717 |
14/09/2004 | 127.12p | 128.60p | 125.64p | 127.54p | 4032348 |
13/09/2004 | 128.81p | 128.81p | 125.64p | 126.48p | 1690601 |
10/09/2004 | 128.81p | 128.81p | 125.64p | 126.48p | 1441394 |
09/09/2004 | 129.44p | 130.08p | 125.64p | 126.91p | 1824936 |
08/09/2004 | 127.75p | 128.60p | 126.48p | 128.39p | 3132721 |
07/09/2004 | 127.75p | 127.75p | 125.85p | 126.69p | 2769300 |
06/09/2004 | 125.21p | 130.08p | 125.21p | 126.69p | 2348678 |
03/09/2004 | 126.27p | 126.91p | 124.37p | 125.85p | 1090313 |
02/09/2004 | 124.16p | 129.65p | 123.94p | 124.37p | 2433282 |
01/09/2004 | 128.60p | 128.60p | 123.52p | 125.00p | 2891310 |
31/08/2004 | 118.44p | 125.42p | 118.44p | 123.52p | 2108980 |
27/08/2004 | 126.48p | 128.17p | 122.89p | 125.42p | 3951719 |
26/08/2004 | 120.98p | 133.88p | 118.44p | 127.33p | 8474630 |
25/08/2004 | 123.94p | 123.94p | 116.33p | 118.44p | 4069436 |
24/08/2004 | 119.08p | 121.62p | 119.08p | 119.29p | 1958203 |
23/08/2004 | 120.14p | 120.77p | 117.60p | 119.29p | 3140035 |
20/08/2004 | 117.60p | 121.19p | 117.60p | 117.60p | 1753391 |
19/08/2004 | 120.77p | 122.25p | 119.50p | 120.56p | 6682270 |
18/08/2004 | 120.98p | 120.98p | 118.44p | 119.50p | 3416847 |
17/08/2004 | 118.44p | 121.19p | 118.44p | 120.98p | 2265912 |
16/08/2004 | 117.60p | 119.29p | 115.91p | 118.44p | 3008946 |
13/08/2004 | 112.52p | 118.44p | 112.52p | 117.60p | 3979584 |
12/08/2004 | 112.73p | 114.21p | 111.68p | 114.00p | 3440338 |
11/08/2004 | 114.21p | 120.56p | 110.41p | 112.10p | 5159321 |
10/08/2004 | 118.44p | 118.44p | 112.10p | 114.21p | 3792506 |
09/08/2004 | 115.06p | 118.44p | 114.21p | 114.64p | 8151193 |
06/08/2004 | 120.14p | 120.14p | 115.06p | 115.91p | 8680971 |
05/08/2004 | 120.56p | 123.10p | 118.87p | 120.14p | 1818374 |
04/08/2004 | 119.71p | 122.25p | 119.50p | 120.14p | 2598928 |
03/08/2004 | 122.67p | 124.16p | 120.35p | 121.62p | 4482362 |
02/08/2004 | 124.79p | 126.06p | 122.04p | 124.16p | 4886775 |
30/07/2004 | 126.48p | 129.44p | 125.21p | 125.21p | 5374580 |
29/07/2004 | 127.54p | 129.23p | 121.83p | 126.27p | 7645316 |
28/07/2004 | 128.81p | 131.98p | 126.91p | 128.17p | 5583230 |
27/07/2004 | 129.87p | 129.87p | 122.89p | 127.12p | 5229623 |
26/07/2004 | 127.75p | 129.02p | 126.48p | 128.60p | 7886894 |
23/07/2004 | 126.91p | 128.17p | 126.06p | 127.96p | 4464898 |
22/07/2004 | 131.14p | 131.14p | 120.14p | 126.48p | 8580675 |
21/07/2004 | 124.37p | 131.98p | 124.37p | 130.08p | 15331766 |
20/07/2004 | 123.52p | 128.39p | 122.67p | 127.33p | 8604823 |
19/07/2004 | 125.64p | 126.91p | 120.14p | 125.21p | 6829877 |
16/07/2004 | 121.62p | 124.79p | 121.62p | 122.67p | 2982345 |
15/07/2004 | 125.00p | 125.00p | 122.46p | 123.52p | 5394302 |
14/07/2004 | 124.37p | 126.48p | 122.89p | 124.16p | 6788766 |
13/07/2004 | 123.52p | 125.21p | 121.19p | 124.37p | 6127405 |
12/07/2004 | 120.98p | 126.91p | 120.98p | 121.41p | 5993712 |
09/07/2004 | 123.52p | 126.91p | 118.66p | 126.91p | 8239420 |
08/07/2004 | 127.75p | 131.98p | 120.77p | 123.94p | 8646728 |
07/07/2004 | 129.02p | 131.98p | 126.91p | 128.39p | 8196070 |
06/07/2004 | 134.52p | 134.52p | 126.48p | 126.91p | 8471510 |
05/07/2004 | 136.21p | 137.06p | 132.62p | 133.67p | 8234192 |
02/07/2004 | 132.83p | 134.73p | 132.19p | 132.62p | 2527648 |
01/07/2004 | 137.27p | 137.27p | 133.04p | 134.73p | 10731782 |
30/06/2004 | 134.94p | 136.42p | 131.77p | 134.94p | 10987785 |
29/06/2004 | 134.73p | 134.73p | 131.98p | 132.19p | 4439408 |
28/06/2004 | 130.29p | 134.10p | 129.65p | 131.98p | 4937126 |
25/06/2004 | 130.92p | 132.62p | 128.60p | 130.92p | 2635929 |
24/06/2004 | 134.52p | 135.79p | 129.44p | 130.71p | 9228527 |
23/06/2004 | 134.73p | 136.63p | 131.14p | 133.25p | 9031446 |
22/06/2004 | 131.98p | 135.37p | 131.77p | 132.83p | 4959179 |
21/06/2004 | 137.06p | 137.06p | 133.04p | 134.52p | 6755610 |
18/06/2004 | 134.52p | 139.60p | 133.04p | 133.46p | 5795695 |
17/06/2004 | 137.69p | 138.33p | 135.15p | 135.79p | 8106722 |
16/06/2004 | 137.69p | 138.12p | 136.00p | 137.06p | 7034265 |
15/06/2004 | 137.06p | 137.90p | 134.31p | 136.63p | 7408118 |
14/06/2004 | 138.54p | 138.75p | 136.42p | 136.63p | 6132702 |
11/06/2004 | 137.06p | 137.48p | 135.15p | 136.21p | 2373341 |
10/06/2004 | 137.06p | 137.90p | 134.52p | 137.48p | 6539202 |
09/06/2004 | 137.48p | 137.90p | 134.94p | 135.37p | 9893298 |
08/06/2004 | 139.38p | 142.13p | 133.04p | 134.94p | 34600572 |
07/06/2004 | 139.60p | 169.84p | 129.02p | 138.33p | 68562176 |
04/06/2004 | 170.26p | 172.17p | 168.36p | 169.84p | 4892405 |
03/06/2004 | 165.82p | 173.44p | 164.98p | 172.17p | 7796756 |
02/06/2004 | 169.21p | 169.21p | 162.44p | 166.67p | 5406002 |
01/06/2004 | 170.48p | 171.11p | 164.13p | 167.94p | 4959148 |
28/05/2004 | 170.90p | 171.74p | 166.88p | 167.94p | 4256098 |
27/05/2004 | 167.73p | 173.44p | 167.73p | 169.21p | 9296200 |
26/05/2004 | 172.80p | 173.01p | 167.09p | 169.21p | 3906422 |
25/05/2004 | 170.05p | 181.05p | 167.94p | 171.74p | 4551782 |
24/05/2004 | 177.67p | 177.88p | 172.17p | 173.65p | 4226944 |
21/05/2004 | 174.49p | 180.84p | 173.44p | 177.24p | 4284903 |
*Close Price adjusted for both dividends and splits