Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/01/2007 | 246.25p | 246.25p | 246.25p | 247.00p | 66185 |
11/01/2007 | 246.00p | 246.00p | 245.00p | 246.25p | 14370 |
10/01/2007 | 244.00p | 244.00p | 244.00p | 244.75p | 48254 |
09/01/2007 | 247.25p | 247.25p | 244.25p | 244.75p | 45601 |
08/01/2007 | 244.25p | 245.25p | 244.00p | 245.00p | 206758 |
05/01/2007 | 245.25p | 245.25p | 244.25p | 244.25p | 99692 |
04/01/2007 | 243.50p | 243.50p | 243.50p | 243.50p | 103167 |
03/01/2007 | 243.00p | 241.25p | 241.25p | 245.75p | 30987 |
02/01/2007 | 241.25p | 241.25p | 240.75p | 243.00p | 442595 |
29/12/2006 | 240.75p | 242.00p | 242.00p | 241.25p | 31602 |
28/12/2006 | 242.00p | 242.00p | 242.00p | 240.75p | 16912 |
27/12/2006 | 241.50p | 241.50p | 240.00p | 240.00p | 69061 |
22/12/2006 | 240.50p | 241.25p | 241.25p | 240.75p | 12009 |
21/12/2006 | 241.25p | 241.25p | 241.25p | 240.50p | 38417 |
20/12/2006 | 241.00p | 241.25p | 241.00p | 241.25p | 31496 |
19/12/2006 | 240.50p | 240.50p | 238.25p | 239.00p | 130922 |
18/12/2006 | 242.75p | 243.00p | 242.75p | 243.00p | 7250 |
15/12/2006 | 240.25p | 240.25p | 240.25p | 241.50p | 94207 |
14/12/2006 | 240.25p | 240.25p | 240.25p | 240.25p | 128218 |
13/12/2006 | 240.50p | 240.50p | 240.50p | 240.00p | 29978 |
12/12/2006 | 237.25p | 240.50p | 237.25p | 240.50p | 53840 |
11/12/2006 | 239.00p | 239.00p | 237.00p | 237.00p | 91015 |
08/12/2006 | 239.50p | 240.00p | 238.50p | 239.00p | 133710 |
07/12/2006 | 241.00p | 241.75p | 239.50p | 240.00p | 108076 |
06/12/2006 | 241.50p | 241.50p | 241.50p | 242.50p | 72820 |
05/12/2006 | 240.75p | 243.00p | 240.50p | 241.50p | 101669 |
04/12/2006 | 243.00p | 243.00p | 243.00p | 241.75p | 419646 |
01/12/2006 | 242.75p | 243.00p | 240.25p | 243.00p | 45885 |
30/11/2006 | 242.50p | 244.00p | 239.00p | 240.25p | 92835 |
29/11/2006 | 235.25p | 239.50p | 233.75p | 240.25p | 97482 |
28/11/2006 | 238.25p | 238.25p | 231.50p | 234.00p | 87225 |
27/11/2006 | 238.00p | 238.00p | 236.25p | 237.25p | 53294 |
24/11/2006 | 244.75p | 244.75p | 238.00p | 238.00p | 168161 |
23/11/2006 | 246.00p | 246.25p | 245.50p | 245.75p | 196131 |
22/11/2006 | 245.50p | 246.00p | 245.50p | 246.25p | 348711 |
21/11/2006 | 245.00p | 247.50p | 245.00p | 247.00p | 181212 |
20/11/2006 | 245.75p | 247.50p | 245.75p | 247.50p | 164937 |
17/11/2006 | 244.50p | 244.50p | 244.50p | 245.00p | 33863 |
16/11/2006 | 244.25p | 248.50p | 244.25p | 246.75p | 157569 |
15/11/2006 | 245.00p | 245.50p | 243.00p | 246.25p | 69837 |
14/11/2006 | 243.50p | 243.75p | 243.00p | 243.00p | 191886 |
13/11/2006 | 242.00p | 243.00p | 242.00p | 242.75p | 68703 |
10/11/2006 | 241.00p | 241.75p | 241.00p | 241.50p | 89190 |
09/11/2006 | 241.50p | 241.50p | 241.50p | 240.00p | 58437 |
08/11/2006 | 238.25p | 241.50p | 238.25p | 241.50p | 62701 |
07/11/2006 | 238.75p | 240.00p | 238.00p | 239.00p | 99430 |
06/11/2006 | 240.25p | 240.25p | 240.25p | 239.75p | 27333 |
03/11/2006 | 239.75p | 240.00p | 239.75p | 238.25p | 64454 |
02/11/2006 | 239.75p | 240.50p | 239.50p | 238.50p | 18180 |
01/11/2006 | 237.25p | 240.50p | 236.75p | 239.50p | 76852 |
31/10/2006 | 240.25p | 240.25p | 240.25p | 238.50p | 67747 |
30/10/2006 | 240.25p | 240.50p | 236.75p | 240.25p | 101347 |
27/10/2006 | 240.00p | 240.00p | 240.00p | 239.25p | 53577 |
26/10/2006 | 239.25p | 239.25p | 239.25p | 241.50p | 49409 |
25/10/2006 | 241.25p | 241.50p | 239.25p | 239.25p | 42014 |
24/10/2006 | 238.75p | 239.75p | 238.50p | 239.75p | 52131 |
23/10/2006 | 239.75p | 239.75p | 237.75p | 237.75p | 23782 |
20/10/2006 | 239.25p | 239.25p | 238.25p | 238.25p | 69373 |
19/10/2006 | 238.25p | 238.50p | 235.75p | 236.25p | 18177 |
18/10/2006 | 236.75p | 237.25p | 235.50p | 237.00p | 34855 |
17/10/2006 | 235.25p | 235.25p | 233.00p | 233.00p | 159280 |
16/10/2006 | 237.50p | 237.50p | 236.75p | 236.75p | 12315 |
13/10/2006 | 235.50p | 236.50p | 235.50p | 236.50p | 1036093 |
12/10/2006 | 234.00p | 234.00p | 232.75p | 233.00p | 150182 |
11/10/2006 | 233.50p | 233.50p | 231.50p | 232.75p | 66227 |
10/10/2006 | 232.00p | 232.00p | 232.00p | 232.00p | 49266 |
09/10/2006 | 230.25p | 230.75p | 230.25p | 230.75p | 51735 |
06/10/2006 | 231.75p | 231.75p | 230.25p | 230.25p | 63007 |
05/10/2006 | 231.00p | 233.00p | 231.00p | 232.25p | 96554 |
04/10/2006 | 227.00p | 228.00p | 226.50p | 228.00p | 25329 |
03/10/2006 | 226.50p | 227.00p | 226.50p | 227.00p | 75997 |
02/10/2006 | 231.50p | 231.75p | 231.25p | 231.25p | 111039 |
29/09/2006 | 231.00p | 231.50p | 231.00p | 231.25p | 140259 |
28/09/2006 | 228.25p | 229.75p | 228.25p | 229.75p | 38125 |
27/09/2006 | 228.75p | 228.75p | 228.25p | 228.75p | 49804 |
26/09/2006 | 229.25p | 229.25p | 227.50p | 228.50p | 38389 |
25/09/2006 | 226.50p | 227.50p | 226.50p | 227.50p | 11652 |
22/09/2006 | 226.50p | 230.00p | 226.00p | 226.75p | 61420 |
21/09/2006 | 230.00p | 230.00p | 229.50p | 229.50p | 17742 |
20/09/2006 | 229.00p | 229.00p | 227.50p | 229.00p | 30273 |
19/09/2006 | 228.75p | 229.00p | 227.25p | 229.00p | 173487 |
18/09/2006 | 228.75p | 230.00p | 226.75p | 230.00p | 67041 |
15/09/2006 | 226.75p | 228.75p | 226.75p | 228.75p | 36774 |
14/09/2006 | 229.00p | 229.00p | 226.75p | 226.75p | 43987 |
13/09/2006 | 225.50p | 225.75p | 225.50p | 225.75p | 116507 |
12/09/2006 | 224.00p | 227.25p | 224.00p | 227.25p | 52268 |
11/09/2006 | 224.50p | 224.50p | 224.00p | 224.00p | 24835 |
08/09/2006 | 226.00p | 226.50p | 226.00p | 226.50p | 129399 |
07/09/2006 | 227.00p | 227.00p | 224.75p | 226.00p | 34023 |
06/09/2006 | 227.75p | 227.75p | 227.75p | 227.75p | 12980 |
05/09/2006 | 229.75p | 229.75p | 228.25p | 228.25p | 50676 |
04/09/2006 | 227.00p | 228.25p | 227.00p | 228.00p | 34927 |
01/09/2006 | 228.25p | 229.25p | 227.00p | 227.00p | 57217 |
31/08/2006 | 229.25p | 229.25p | 228.25p | 228.25p | 30852 |
30/08/2006 | 227.75p | 227.75p | 227.75p | 227.75p | 35513 |
29/08/2006 | 224.75p | 226.25p | 224.00p | 226.00p | 62054 |
25/08/2006 | 225.50p | 225.50p | 225.50p | 225.50p | 55384 |
24/08/2006 | 224.75p | 226.50p | 224.75p | 225.00p | 51797 |
23/08/2006 | 226.50p | 226.50p | 224.75p | 224.75p | 655165 |
22/08/2006 | 225.25p | 226.00p | 225.00p | 226.00p | 55946 |
21/08/2006 | 225.00p | 225.50p | 225.00p | 225.50p | 118370 |
18/08/2006 | 223.50p | 223.50p | 223.50p | 223.50p | 40933 |
17/08/2006 | 224.75p | 224.75p | 223.50p | 223.50p | 41115 |
16/08/2006 | 221.75p | 223.00p | 221.75p | 223.00p | 113058 |
15/08/2006 | 224.00p | 224.00p | 221.75p | 221.75p | 70830 |
14/08/2006 | 221.50p | 222.75p | 221.50p | 222.50p | 145239 |
11/08/2006 | 222.00p | 222.75p | 221.00p | 221.50p | 72891 |
10/08/2006 | 223.00p | 223.50p | 223.00p | 223.50p | 89290 |
09/08/2006 | 221.25p | 224.00p | 221.00p | 224.00p | 44157 |
08/08/2006 | 221.00p | 221.00p | 221.00p | 221.00p | 65454 |
07/08/2006 | 221.00p | 224.25p | 221.00p | 222.00p | 27763 |
04/08/2006 | 223.00p | 224.25p | 223.00p | 224.25p | 56536 |
03/08/2006 | 220.75p | 223.00p | 220.50p | 220.50p | 28300 |
02/08/2006 | 221.00p | 221.00p | 219.00p | 219.75p | 133768 |
01/08/2006 | 223.00p | 223.00p | 220.00p | 220.75p | 78100 |
31/07/2006 | 222.00p | 222.50p | 222.00p | 222.50p | 32571 |
28/07/2006 | 223.25p | 223.25p | 223.00p | 223.00p | 21870 |
27/07/2006 | 224.50p | 224.50p | 219.25p | 224.50p | 39789 |
26/07/2006 | 220.00p | 220.00p | 218.00p | 219.25p | 55744 |
25/07/2006 | 221.00p | 223.00p | 219.00p | 219.00p | 45207 |
24/07/2006 | 217.25p | 219.50p | 217.00p | 219.50p | 58313 |
21/07/2006 | 222.75p | 223.50p | 218.00p | 218.50p | 180415 |
20/07/2006 | 222.75p | 225.25p | 222.50p | 223.75p | 101293 |
19/07/2006 | 217.75p | 222.25p | 216.25p | 220.25p | 63039 |
18/07/2006 | 214.25p | 214.50p | 214.00p | 214.00p | 96103 |
17/07/2006 | 216.00p | 216.00p | 211.25p | 214.75p | 140034 |
14/07/2006 | 217.75p | 219.25p | 217.50p | 219.25p | 106689 |
13/07/2006 | 225.00p | 225.00p | 219.75p | 219.75p | 6567 |
12/07/2006 | 226.00p | 226.00p | 224.50p | 225.00p | 32272 |
11/07/2006 | 226.00p | 226.00p | 221.50p | 221.50p | 42460 |
10/07/2006 | 225.75p | 225.75p | 225.00p | 225.00p | 15431 |
07/07/2006 | 223.75p | 227.75p | 223.50p | 225.75p | 30998 |
06/07/2006 | 225.00p | 226.00p | 225.00p | 225.50p | 27763 |
05/07/2006 | 224.25p | 224.25p | 223.00p | 223.50p | 81801 |
04/07/2006 | 224.50p | 225.50p | 224.50p | 224.75p | 70113 |
03/07/2006 | 221.25p | 224.25p | 221.25p | 223.25p | 61894 |
30/06/2006 | 222.00p | 224.00p | 220.00p | 223.75p | 160488 |
29/06/2006 | 216.75p | 218.50p | 216.75p | 218.50p | 59989 |
28/06/2006 | 211.75p | 214.50p | 211.50p | 214.50p | 48708 |
27/06/2006 | 216.00p | 216.00p | 215.75p | 215.75p | 87825 |
26/06/2006 | 214.50p | 214.50p | 214.00p | 214.00p | 138031 |
23/06/2006 | 216.75p | 216.75p | 215.75p | 215.75p | 32662 |
22/06/2006 | 215.00p | 215.50p | 214.50p | 215.50p | 55625 |
21/06/2006 | 215.00p | 215.00p | 213.25p | 213.25p | 95429 |
20/06/2006 | 215.25p | 215.25p | 214.75p | 215.00p | 26123 |
19/06/2006 | 214.75p | 215.25p | 213.00p | 215.25p | 18485 |
16/06/2006 | 213.75p | 215.50p | 213.00p | 214.75p | 166613 |
15/06/2006 | 204.50p | 209.50p | 204.50p | 209.50p | 57098 |
14/06/2006 | 204.25p | 204.50p | 201.00p | 202.00p | 71771 |
13/06/2006 | 208.25p | 208.25p | 201.50p | 201.50p | 167400 |
12/06/2006 | 212.75p | 212.75p | 212.00p | 212.75p | 74477 |
09/06/2006 | 213.00p | 214.25p | 213.00p | 214.25p | 34662 |
08/06/2006 | 214.00p | 214.00p | 210.00p | 212.00p | 109408 |
07/06/2006 | 214.50p | 218.00p | 214.50p | 218.00p | 87335 |
06/06/2006 | 215.00p | 218.75p | 215.00p | 216.25p | 182055 |
05/06/2006 | 220.25p | 220.50p | 220.00p | 220.00p | 54666 |
02/06/2006 | 217.00p | 218.25p | 217.00p | 218.25p | 273403 |
01/06/2006 | 216.00p | 216.25p | 215.50p | 216.00p | 151300 |
31/05/2006 | 213.50p | 218.75p | 213.50p | 217.75p | 448657 |
30/05/2006 | 216.50p | 216.50p | 214.75p | 214.75p | 25833 |
26/05/2006 | 214.75p | 219.75p | 214.75p | 218.75p | 178102 |
25/05/2006 | 212.75p | 213.00p | 210.00p | 212.50p | 220729 |
24/05/2006 | 212.00p | 212.00p | 211.00p | 211.00p | 10263 |
23/05/2006 | 213.25p | 214.50p | 211.00p | 214.50p | 224070 |
22/05/2006 | 210.50p | 210.50p | 208.50p | 208.50p | 23613 |
19/05/2006 | 214.50p | 215.25p | 214.50p | 215.25p | 580645 |
18/05/2006 | 217.00p | 217.00p | 214.25p | 214.25p | 88958 |
17/05/2006 | 221.00p | 221.00p | 217.00p | 217.00p | 42500 |
16/05/2006 | 217.00p | 219.75p | 217.00p | 219.75p | 103772 |
15/05/2006 | 221.00p | 221.00p | 217.00p | 217.00p | 281432 |
12/05/2006 | 228.00p | 228.00p | 225.00p | 225.75p | 83714 |
11/05/2006 | 233.00p | 233.00p | 230.00p | 230.00p | 141981 |
10/05/2006 | 232.00p | 234.00p | 232.00p | 234.00p | 155613 |
09/05/2006 | 233.00p | 234.50p | 232.00p | 233.25p | 97927 |
08/05/2006 | 235.50p | 235.50p | 233.50p | 234.50p | 66443 |
05/05/2006 | 234.00p | 234.00p | 233.50p | 233.50p | 65349 |
04/05/2006 | 235.50p | 235.75p | 234.00p | 235.00p | 160338 |
03/05/2006 | 236.75p | 236.75p | 235.75p | 235.75p | 107733 |
02/05/2006 | 235.75p | 236.75p | 235.75p | 236.75p | 80743 |
28/04/2006 | 237.00p | 237.00p | 237.00p | 237.00p | 55864 |
27/04/2006 | 238.75p | 238.75p | 237.00p | 237.00p | 64500 |
26/04/2006 | 239.00p | 241.00p | 239.00p | 241.00p | 34065 |
25/04/2006 | 239.50p | 239.50p | 239.50p | 239.50p | 121378 |
24/04/2006 | 240.00p | 240.75p | 240.00p | 240.75p | 14950 |
21/04/2006 | 242.00p | 242.00p | 242.00p | 242.00p | 34900 |
20/04/2006 | 242.00p | 242.00p | 242.00p | 242.00p | 72577 |
19/04/2006 | 241.00p | 241.50p | 241.00p | 241.50p | 104212 |
18/04/2006 | 238.75p | 239.00p | 238.75p | 239.00p | 58610 |
13/04/2006 | 238.00p | 238.75p | 238.00p | 238.75p | 84802 |
12/04/2006 | 239.00p | 239.50p | 238.50p | 239.50p | 68473 |
11/04/2006 | 243.75p | 243.75p | 242.75p | 243.00p | 39675 |
10/04/2006 | 243.50p | 244.50p | 243.50p | 244.50p | 20372 |
07/04/2006 | 246.00p | 246.50p | 243.50p | 243.50p | 174072 |
06/04/2006 | 244.50p | 246.00p | 244.25p | 245.75p | 154670 |
05/04/2006 | 242.25p | 243.75p | 242.25p | 243.75p | 63413 |
04/04/2006 | 238.50p | 242.75p | 238.50p | 241.00p | 188292 |
03/04/2006 | 238.25p | 239.50p | 238.25p | 239.50p | 130751 |
31/03/2006 | 237.00p | 239.75p | 237.00p | 238.75p | 270112 |
30/03/2006 | 238.25p | 238.25p | 238.25p | 238.25p | 98518 |
29/03/2006 | 236.00p | 237.00p | 236.00p | 237.00p | 100420 |
*Close Price adjusted for both dividends and splits