Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2006 | 856.54p | 888.77p | 853.45p | 885.68p | 4835136 |
17/01/2006 | 849.92p | 880.83p | 849.92p | 865.37p | 2588155 |
16/01/2006 | 856.10p | 859.63p | 854.34p | 858.31p | 2192332 |
13/01/2006 | 858.31p | 858.31p | 853.01p | 856.10p | 1423520 |
12/01/2006 | 860.08p | 869.35p | 854.78p | 855.22p | 3172478 |
11/01/2006 | 862.73p | 868.02p | 857.43p | 865.37p | 3710744 |
10/01/2006 | 860.96p | 862.73p | 853.89p | 857.43p | 1236870 |
09/01/2006 | 854.78p | 862.73p | 853.89p | 860.96p | 2674474 |
06/01/2006 | 842.86p | 858.31p | 837.56p | 854.78p | 3529492 |
05/01/2006 | 843.74p | 845.95p | 837.12p | 838.88p | 2273490 |
04/01/2006 | 854.34p | 856.54p | 836.23p | 845.06p | 2966746 |
03/01/2006 | 835.79p | 847.71p | 834.91p | 847.27p | 1148967 |
30/12/2005 | 854.78p | 854.78p | 836.23p | 838.00p | 361701 |
29/12/2005 | 837.56p | 845.06p | 834.47p | 839.77p | 1129626 |
28/12/2005 | 851.69p | 854.78p | 829.61p | 837.56p | 769937 |
23/12/2005 | 832.70p | 839.32p | 830.49p | 831.82p | 560645 |
22/12/2005 | 832.70p | 847.71p | 832.70p | 835.35p | 576193 |
21/12/2005 | 830.94p | 835.35p | 830.05p | 835.35p | 1523330 |
20/12/2005 | 830.49p | 835.35p | 827.40p | 831.38p | 3328960 |
19/12/2005 | 831.38p | 834.47p | 826.52p | 830.49p | 2145828 |
16/12/2005 | 838.88p | 841.09p | 826.52p | 826.52p | 7359241 |
15/12/2005 | 829.17p | 842.42p | 825.20p | 835.35p | 5654792 |
14/12/2005 | 841.53p | 846.83p | 827.40p | 832.70p | 3256374 |
13/12/2005 | 834.47p | 848.60p | 834.47p | 840.65p | 1795539 |
12/12/2005 | 834.47p | 844.18p | 803.56p | 834.47p | 1352408 |
09/12/2005 | 836.23p | 837.12p | 832.70p | 834.47p | 3237323 |
08/12/2005 | 834.91p | 841.97p | 832.26p | 837.12p | 1138664 |
07/12/2005 | 838.88p | 850.80p | 832.70p | 839.77p | 2584868 |
06/12/2005 | 835.35p | 843.30p | 826.96p | 838.88p | 2598115 |
05/12/2005 | 838.44p | 841.97p | 830.94p | 835.35p | 1051101 |
02/12/2005 | 833.59p | 840.65p | 822.99p | 838.44p | 1981783 |
01/12/2005 | 836.23p | 843.74p | 830.94p | 834.91p | 1774342 |
30/11/2005 | 848.60p | 849.92p | 832.26p | 832.26p | 1585193 |
29/11/2005 | 838.44p | 851.25p | 833.14p | 846.39p | 2336083 |
28/11/2005 | 838.88p | 838.88p | 830.94p | 836.23p | 2154018 |
25/11/2005 | 840.21p | 840.21p | 831.82p | 834.03p | 5291912 |
24/11/2005 | 841.09p | 841.09p | 833.14p | 838.44p | 1027847 |
23/11/2005 | 838.88p | 839.77p | 830.94p | 837.12p | 1607543 |
22/11/2005 | 843.30p | 844.62p | 833.14p | 834.91p | 1357474 |
21/11/2005 | 841.53p | 849.04p | 830.94p | 835.35p | 1601359 |
18/11/2005 | 845.95p | 845.95p | 833.59p | 836.23p | 3139800 |
17/11/2005 | 847.71p | 847.71p | 836.68p | 838.88p | 1520606 |
16/11/2005 | 837.12p | 849.48p | 832.26p | 836.68p | 2477335 |
15/11/2005 | 830.49p | 836.68p | 824.75p | 834.47p | 2185722 |
14/11/2005 | 838.88p | 841.97p | 825.64p | 828.29p | 1539982 |
11/11/2005 | 836.68p | 836.68p | 827.40p | 832.70p | 1031103 |
10/11/2005 | 845.51p | 845.51p | 825.64p | 830.05p | 2778976 |
09/11/2005 | 832.26p | 900.70p | 828.29p | 832.26p | 2158946 |
08/11/2005 | 835.35p | 840.21p | 826.52p | 826.96p | 2202096 |
07/11/2005 | 841.09p | 843.30p | 833.59p | 835.35p | 2438358 |
04/11/2005 | 844.62p | 849.04p | 839.32p | 841.09p | 1790922 |
03/11/2005 | 837.12p | 843.74p | 835.35p | 841.53p | 1221091 |
02/11/2005 | 830.05p | 837.12p | 826.52p | 837.12p | 870678 |
01/11/2005 | 826.08p | 834.03p | 822.55p | 833.59p | 1436155 |
31/10/2005 | 818.57p | 837.12p | 815.48p | 830.05p | 1461984 |
28/10/2005 | 812.83p | 817.25p | 809.74p | 815.04p | 1462392 |
27/10/2005 | 819.90p | 823.87p | 800.91p | 811.51p | 1003037 |
26/10/2005 | 825.64p | 841.53p | 810.18p | 824.75p | 1889635 |
25/10/2005 | 838.88p | 851.25p | 813.28p | 813.72p | 4423134 |
24/10/2005 | 842.42p | 851.25p | 830.94p | 850.80p | 983413 |
21/10/2005 | 831.38p | 840.21p | 831.38p | 836.68p | 1081014 |
20/10/2005 | 845.95p | 849.92p | 831.38p | 838.00p | 1487881 |
19/10/2005 | 851.69p | 853.89p | 829.61p | 834.03p | 1964192 |
18/10/2005 | 859.19p | 860.96p | 848.16p | 854.78p | 1550257 |
17/10/2005 | 856.54p | 861.40p | 851.69p | 859.19p | 950047 |
14/10/2005 | 857.43p | 857.87p | 845.51p | 856.54p | 2882273 |
13/10/2005 | 862.73p | 867.14p | 844.18p | 844.62p | 4228986 |
12/10/2005 | 873.76p | 873.76p | 862.73p | 867.14p | 2532213 |
11/10/2005 | 881.71p | 885.24p | 872.00p | 873.76p | 1475262 |
10/10/2005 | 869.79p | 887.01p | 867.58p | 883.92p | 1872524 |
07/10/2005 | 869.35p | 884.80p | 863.17p | 870.23p | 1349568 |
06/10/2005 | 870.67p | 898.49p | 870.67p | 874.65p | 2322561 |
05/10/2005 | 859.19p | 892.31p | 850.80p | 879.94p | 5844288 |
04/10/2005 | 844.62p | 865.82p | 840.65p | 861.84p | 2751208 |
03/10/2005 | 838.44p | 849.92p | 824.31p | 847.71p | 1704708 |
30/09/2005 | 839.77p | 842.86p | 834.03p | 838.44p | 1338174 |
29/09/2005 | 833.14p | 840.65p | 831.82p | 835.35p | 684530 |
28/09/2005 | 841.97p | 841.97p | 831.82p | 835.35p | 643978 |
27/09/2005 | 838.88p | 843.74p | 833.59p | 835.35p | 752986 |
26/09/2005 | 843.30p | 845.95p | 833.59p | 843.74p | 962915 |
23/09/2005 | 840.65p | 846.39p | 833.59p | 836.23p | 706459 |
22/09/2005 | 828.73p | 847.27p | 824.31p | 840.65p | 1595422 |
21/09/2005 | 829.61p | 842.86p | 827.85p | 827.85p | 1723933 |
20/09/2005 | 848.60p | 853.45p | 835.79p | 837.12p | 833988 |
19/09/2005 | 846.83p | 855.66p | 845.06p | 847.71p | 981652 |
16/09/2005 | 843.74p | 854.78p | 838.00p | 852.57p | 1817083 |
15/09/2005 | 836.68p | 858.31p | 832.70p | 847.27p | 2680404 |
14/09/2005 | 834.91p | 842.86p | 824.31p | 837.56p | 1848257 |
13/09/2005 | 838.44p | 842.42p | 830.05p | 831.38p | 1104509 |
12/09/2005 | 850.36p | 851.25p | 839.77p | 842.42p | 1107026 |
09/09/2005 | 850.36p | 850.36p | 838.88p | 846.39p | 1700470 |
08/09/2005 | 850.80p | 850.80p | 840.65p | 845.51p | 1031395 |
07/09/2005 | 836.23p | 851.25p | 836.23p | 849.04p | 2253233 |
06/09/2005 | 838.44p | 838.88p | 830.49p | 836.23p | 2580331 |
05/09/2005 | 851.69p | 851.69p | 838.00p | 838.44p | 1988334 |
02/09/2005 | 857.87p | 863.17p | 841.97p | 847.27p | 2529570 |
01/09/2005 | 880.39p | 885.24p | 860.08p | 863.17p | 2741740 |
31/08/2005 | 881.27p | 886.57p | 874.65p | 878.18p | 604179 |
30/08/2005 | 875.97p | 887.01p | 872.88p | 884.80p | 1213396 |
29/08/2005 | 872.88p | 872.88p | 872.88p | 872.88p | 0 |
26/08/2005 | 880.83p | 880.83p | 868.91p | 872.88p | 1015914 |
25/08/2005 | 876.41p | 887.01p | 875.53p | 880.83p | 648097 |
24/08/2005 | 879.94p | 890.98p | 879.06p | 887.01p | 1186060 |
23/08/2005 | 874.20p | 883.04p | 873.76p | 882.59p | 722764 |
22/08/2005 | 870.23p | 876.85p | 868.91p | 874.20p | 775021 |
19/08/2005 | 860.52p | 872.88p | 860.52p | 872.44p | 711727 |
18/08/2005 | 863.17p | 870.67p | 858.75p | 860.96p | 792699 |
17/08/2005 | 865.37p | 865.37p | 857.43p | 859.63p | 1128900 |
16/08/2005 | 878.62p | 878.62p | 864.93p | 865.37p | 776534 |
15/08/2005 | 876.41p | 879.06p | 871.56p | 872.88p | 591082 |
12/08/2005 | 874.20p | 879.06p | 873.32p | 876.41p | 644062 |
11/08/2005 | 885.24p | 885.68p | 875.09p | 878.18p | 566186 |
10/08/2005 | 870.67p | 887.01p | 865.37p | 885.68p | 986448 |
09/08/2005 | 873.32p | 878.18p | 864.49p | 874.65p | 323466 |
08/08/2005 | 873.76p | 873.76p | 859.63p | 870.23p | 599969 |
05/08/2005 | 872.88p | 874.65p | 868.02p | 868.47p | 624553 |
04/08/2005 | 875.53p | 884.80p | 870.23p | 872.88p | 1618809 |
03/08/2005 | 869.35p | 875.53p | 864.05p | 872.00p | 869858 |
02/08/2005 | 867.58p | 871.11p | 860.52p | 869.35p | 1046817 |
01/08/2005 | 873.32p | 882.15p | 862.28p | 864.49p | 737634 |
29/07/2005 | 868.91p | 873.32p | 860.96p | 873.32p | 1980274 |
28/07/2005 | 869.79p | 869.79p | 860.96p | 862.73p | 937326 |
27/07/2005 | 868.91p | 868.91p | 861.84p | 864.05p | 530261 |
26/07/2005 | 857.87p | 864.93p | 857.87p | 863.61p | 773004 |
25/07/2005 | 859.19p | 864.93p | 853.89p | 862.73p | 1036165 |
22/07/2005 | 860.96p | 867.58p | 860.96p | 862.73p | 667776 |
21/07/2005 | 867.14p | 869.35p | 854.78p | 865.37p | 1000709 |
20/07/2005 | 860.52p | 860.96p | 855.22p | 859.19p | 903589 |
19/07/2005 | 858.75p | 866.26p | 854.78p | 855.22p | 1916181 |
18/07/2005 | 862.28p | 866.26p | 857.43p | 861.40p | 1233688 |
15/07/2005 | 865.82p | 875.53p | 857.43p | 862.28p | 2272700 |
14/07/2005 | 870.23p | 870.23p | 862.73p | 865.82p | 885396 |
13/07/2005 | 859.19p | 867.58p | 850.80p | 864.05p | 2120835 |
12/07/2005 | 867.14p | 867.14p | 860.08p | 862.73p | 776327 |
11/07/2005 | 869.35p | 870.67p | 859.19p | 867.14p | 864228 |
08/07/2005 | 857.87p | 861.84p | 849.04p | 859.19p | 1029592 |
07/07/2005 | 866.70p | 867.14p | 815.92p | 851.69p | 3768115 |
06/07/2005 | 844.18p | 868.47p | 843.30p | 864.49p | 2334844 |
05/07/2005 | 847.71p | 847.71p | 838.88p | 843.30p | 2265252 |
04/07/2005 | 847.27p | 850.36p | 838.88p | 845.06p | 718698 |
01/07/2005 | 838.88p | 850.36p | 838.88p | 850.36p | 1485270 |
30/06/2005 | 835.35p | 843.74p | 836.23p | 842.42p | 854370 |
29/06/2005 | 830.05p | 839.32p | 821.22p | 836.23p | 1100326 |
28/06/2005 | 815.04p | 828.29p | 814.60p | 827.40p | 1263630 |
27/06/2005 | 826.08p | 826.08p | 816.81p | 817.25p | 699910 |
24/06/2005 | 831.82p | 841.53p | 823.43p | 824.75p | 841403 |
23/06/2005 | 845.06p | 845.06p | 833.59p | 841.53p | 833843 |
22/06/2005 | 835.35p | 839.77p | 824.75p | 839.32p | 1688560 |
21/06/2005 | 835.35p | 841.53p | 832.70p | 834.91p | 1079993 |
20/06/2005 | 839.77p | 841.09p | 831.38p | 836.68p | 835363 |
17/06/2005 | 831.38p | 857.43p | 830.49p | 839.32p | 1623818 |
16/06/2005 | 821.66p | 835.35p | 811.07p | 834.91p | 2624298 |
15/06/2005 | 822.55p | 823.43p | 809.30p | 811.07p | 3854608 |
14/06/2005 | 803.12p | 825.64p | 800.03p | 818.57p | 3339805 |
13/06/2005 | 818.57p | 819.02p | 807.09p | 808.42p | 3229695 |
10/06/2005 | 810.18p | 822.11p | 809.30p | 818.57p | 2618036 |
09/06/2005 | 812.83p | 815.92p | 807.54p | 810.18p | 1317026 |
08/06/2005 | 813.28p | 822.99p | 813.28p | 815.04p | 2100287 |
07/06/2005 | 812.39p | 822.55p | 812.39p | 821.22p | 1034987 |
06/06/2005 | 814.60p | 820.78p | 812.39p | 814.60p | 2506882 |
03/06/2005 | 809.74p | 823.43p | 809.74p | 815.92p | 6990994 |
02/06/2005 | 803.56p | 813.28p | 803.56p | 810.63p | 2996434 |
01/06/2005 | 807.54p | 807.98p | 802.68p | 807.98p | 3970053 |
31/05/2005 | 809.74p | 811.95p | 803.12p | 803.56p | 1909499 |
27/05/2005 | 812.39p | 816.81p | 800.03p | 806.65p | 2938951 |
26/05/2005 | 747.93p | 822.99p | 748.37p | 816.81p | 10955637 |
25/05/2005 | 748.37p | 755.00p | 748.37p | 750.58p | 1638605 |
24/05/2005 | 739.10p | 754.11p | 739.10p | 750.58p | 3653797 |
23/05/2005 | 746.61p | 746.61p | 736.89p | 739.10p | 3050075 |
20/05/2005 | 747.49p | 747.49p | 739.98p | 740.87p | 1263734 |
19/05/2005 | 748.81p | 748.81p | 741.75p | 743.52p | 1554273 |
18/05/2005 | 759.85p | 759.85p | 736.89p | 745.28p | 2204465 |
17/05/2005 | 739.98p | 754.11p | 724.53p | 752.35p | 2580150 |
16/05/2005 | 702.01p | 738.22p | 702.01p | 731.15p | 1546521 |
13/05/2005 | 753.71p | 760.93p | 747.39p | 754.62p | 1620816 |
12/05/2005 | 745.14p | 756.87p | 744.69p | 754.62p | 2777486 |
11/05/2005 | 750.55p | 758.23p | 741.98p | 744.69p | 1666374 |
10/05/2005 | 764.54p | 764.54p | 749.20p | 753.71p | 1302659 |
09/05/2005 | 759.13p | 763.19p | 755.52p | 758.23p | 1369904 |
06/05/2005 | 760.48p | 767.25p | 756.87p | 763.19p | 1131239 |
05/05/2005 | 761.84p | 762.29p | 753.71p | 758.23p | 2147812 |
04/05/2005 | 766.80p | 783.05p | 754.62p | 758.23p | 2204768 |
03/05/2005 | 770.86p | 783.95p | 767.70p | 783.05p | 1427598 |
29/04/2005 | 769.96p | 776.28p | 740.62p | 766.80p | 1774695 |
28/04/2005 | 784.85p | 792.98p | 767.25p | 770.86p | 2606023 |
27/04/2005 | 782.60p | 789.37p | 770.41p | 784.40p | 2679686 |
26/04/2005 | 807.87p | 828.63p | 784.40p | 788.46p | 4657328 |
25/04/2005 | 827.73p | 832.69p | 822.31p | 828.63p | 2214591 |
22/04/2005 | 832.24p | 832.24p | 825.02p | 825.92p | 1174427 |
21/04/2005 | 825.02p | 834.05p | 825.02p | 829.99p | 2112542 |
20/04/2005 | 830.89p | 836.31p | 825.92p | 828.18p | 863282 |
19/04/2005 | 828.63p | 832.69p | 825.47p | 830.89p | 757272 |
18/04/2005 | 829.08p | 830.89p | 817.35p | 829.08p | 1581745 |
15/04/2005 | 843.53p | 843.98p | 833.60p | 837.66p | 3130860 |
14/04/2005 | 845.33p | 853.46p | 843.98p | 846.69p | 1498766 |
13/04/2005 | 851.65p | 853.00p | 849.85p | 853.00p | 1479063 |
12/04/2005 | 845.78p | 856.16p | 845.78p | 850.75p | 1289262 |
11/04/2005 | 844.43p | 850.30p | 843.53p | 850.30p | 1156770 |
08/04/2005 | 847.59p | 847.59p | 837.21p | 844.43p | 1599015 |
07/04/2005 | 847.59p | 853.00p | 845.78p | 846.69p | 1018618 |
*Close Price adjusted for both dividends and splits