Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2005 | 291.92p | 291.92p | 288.64p | 289.11p | 14856 |
16/03/2005 | 291.92p | 292.39p | 290.98p | 291.92p | 5344 |
15/03/2005 | 293.32p | 293.32p | 290.51p | 290.98p | 18815 |
14/03/2005 | 292.39p | 294.26p | 292.39p | 292.39p | 168729 |
11/03/2005 | 294.26p | 294.26p | 292.85p | 293.32p | 32827 |
10/03/2005 | 294.26p | 294.72p | 292.85p | 294.26p | 80814 |
09/03/2005 | 293.79p | 296.13p | 291.92p | 293.79p | 681450 |
08/03/2005 | 292.39p | 294.72p | 290.05p | 293.79p | 344503 |
07/03/2005 | 292.39p | 293.79p | 292.39p | 293.79p | 19464 |
04/03/2005 | 292.39p | 293.79p | 291.92p | 292.85p | 127667 |
03/03/2005 | 288.64p | 295.19p | 289.11p | 293.79p | 1571737 |
02/03/2005 | 289.81p | 291.22p | 288.64p | 289.11p | 507998 |
01/03/2005 | 290.51p | 290.98p | 289.11p | 289.58p | 433425 |
28/02/2005 | 287.71p | 291.92p | 286.77p | 291.45p | 943826 |
25/02/2005 | 284.90p | 289.11p | 283.96p | 288.17p | 1300305 |
24/02/2005 | 294.49p | 294.49p | 278.35p | 285.37p | 904484 |
23/02/2005 | 295.89p | 297.06p | 292.85p | 294.49p | 85504 |
22/02/2005 | 301.74p | 301.74p | 292.85p | 292.85p | 299621 |
21/02/2005 | 313.44p | 314.37p | 298.47p | 299.40p | 837673 |
18/02/2005 | 314.84p | 317.18p | 312.50p | 314.37p | 25063 |
17/02/2005 | 315.31p | 318.11p | 312.50p | 312.50p | 14749 |
16/02/2005 | 308.52p | 318.58p | 308.76p | 313.44p | 325881 |
15/02/2005 | 301.74p | 309.23p | 301.74p | 308.76p | 1915122 |
14/02/2005 | 298.00p | 303.38p | 297.06p | 302.68p | 133546 |
11/02/2005 | 298.23p | 301.27p | 291.92p | 297.53p | 110096 |
10/02/2005 | 300.34p | 304.08p | 297.06p | 297.30p | 85250 |
09/02/2005 | 308.76p | 308.76p | 300.34p | 304.08p | 270983 |
08/02/2005 | 312.97p | 313.44p | 305.95p | 308.76p | 123072 |
07/02/2005 | 314.84p | 318.11p | 312.03p | 312.03p | 387299 |
04/02/2005 | 312.97p | 318.11p | 312.97p | 314.84p | 49806 |
03/02/2005 | 315.31p | 316.24p | 311.57p | 315.31p | 380674 |
02/02/2005 | 307.36p | 317.18p | 307.36p | 316.24p | 1292884 |
01/02/2005 | 303.61p | 309.46p | 303.14p | 308.76p | 623426 |
31/01/2005 | 302.44p | 308.06p | 299.87p | 304.08p | 768898 |
28/01/2005 | 308.76p | 310.63p | 301.27p | 301.51p | 238562 |
27/01/2005 | 300.81p | 307.82p | 300.81p | 305.95p | 2173272 |
26/01/2005 | 297.06p | 302.21p | 297.06p | 301.27p | 354566 |
25/01/2005 | 290.05p | 300.34p | 290.05p | 299.87p | 761930 |
24/01/2005 | 288.64p | 291.45p | 288.17p | 290.51p | 60871 |
21/01/2005 | 289.81p | 291.92p | 287.71p | 288.64p | 57103 |
20/01/2005 | 290.98p | 295.89p | 288.17p | 291.92p | 3968569 |
19/01/2005 | 288.64p | 293.79p | 288.17p | 292.85p | 971147 |
18/01/2005 | 286.30p | 290.05p | 285.37p | 288.17p | 288192 |
17/01/2005 | 285.13p | 285.84p | 284.43p | 285.60p | 1069 |
14/01/2005 | 278.82p | 287.24p | 278.82p | 285.84p | 104141 |
13/01/2005 | 277.88p | 281.63p | 276.01p | 279.75p | 32315 |
12/01/2005 | 274.61p | 280.92p | 274.14p | 280.69p | 168417 |
11/01/2005 | 274.14p | 277.18p | 273.20p | 274.61p | 39597 |
10/01/2005 | 275.78p | 275.78p | 273.20p | 275.08p | 275358 |
07/01/2005 | 273.67p | 276.01p | 273.20p | 275.08p | 252365 |
06/01/2005 | 273.67p | 276.01p | 273.20p | 276.01p | 109552 |
05/01/2005 | 275.31p | 276.01p | 270.40p | 273.67p | 192346 |
04/01/2005 | 276.01p | 279.75p | 272.27p | 273.91p | 251755 |
31/12/2004 | 278.35p | 283.50p | 277.41p | 279.75p | 82832 |
30/12/2004 | 276.48p | 276.95p | 271.33p | 276.95p | 55577 |
29/12/2004 | 273.91p | 274.37p | 271.33p | 271.33p | 6049 |
24/12/2004 | 271.33p | 274.61p | 271.33p | 273.67p | 2031 |
23/12/2004 | 276.48p | 278.82p | 273.67p | 273.67p | 46760 |
22/12/2004 | 273.20p | 277.41p | 272.74p | 276.48p | 427438 |
21/12/2004 | 275.08p | 276.48p | 273.20p | 273.67p | 1260768 |
20/12/2004 | 269.93p | 276.48p | 268.76p | 276.48p | 614242 |
17/12/2004 | 268.99p | 271.33p | 268.53p | 269.46p | 143381 |
16/12/2004 | 269.23p | 271.33p | 267.82p | 269.46p | 219891 |
15/12/2004 | 266.66p | 271.33p | 266.66p | 271.33p | 870532 |
14/12/2004 | 268.99p | 269.46p | 265.25p | 268.06p | 834144 |
13/12/2004 | 270.87p | 270.87p | 265.72p | 268.53p | 419836 |
10/12/2004 | 270.87p | 273.67p | 269.46p | 270.87p | 584097 |
09/12/2004 | 272.74p | 273.67p | 270.40p | 272.74p | 761517 |
08/12/2004 | 272.97p | 274.61p | 269.46p | 272.27p | 556586 |
07/12/2004 | 265.25p | 276.95p | 265.25p | 274.61p | 443155 |
06/12/2004 | 261.98p | 266.66p | 261.98p | 266.66p | 34521 |
03/12/2004 | 261.98p | 264.78p | 260.57p | 263.38p | 46265 |
02/12/2004 | 263.85p | 264.08p | 259.64p | 261.98p | 321689 |
01/12/2004 | 261.98p | 265.25p | 260.57p | 263.85p | 799684 |
30/11/2004 | 266.66p | 266.19p | 260.11p | 261.04p | 204854 |
29/11/2004 | 266.66p | 266.66p | 263.85p | 263.85p | 29857 |
26/11/2004 | 266.66p | 266.66p | 265.02p | 265.72p | 13276 |
25/11/2004 | 270.40p | 270.40p | 265.25p | 265.72p | 414716 |
24/11/2004 | 273.67p | 274.14p | 270.40p | 270.40p | 373172 |
23/11/2004 | 267.82p | 275.08p | 268.53p | 274.14p | 566726 |
22/11/2004 | 265.25p | 272.27p | 264.32p | 270.87p | 906606 |
19/11/2004 | 264.32p | 268.53p | 263.85p | 268.53p | 77231 |
18/11/2004 | 266.66p | 267.59p | 261.04p | 265.72p | 163788 |
17/11/2004 | 265.25p | 271.33p | 263.38p | 267.59p | 2797309 |
16/11/2004 | 262.44p | 264.78p | 261.51p | 263.38p | 138134 |
15/11/2004 | 259.64p | 267.59p | 259.64p | 267.59p | 73876 |
12/11/2004 | 258.23p | 264.32p | 256.36p | 262.21p | 1421969 |
11/11/2004 | 245.14p | 260.11p | 245.14p | 257.30p | 660894 |
10/11/2004 | 247.47p | 249.81p | 244.67p | 245.60p | 364029 |
09/11/2004 | 241.86p | 248.41p | 240.93p | 247.94p | 1511954 |
08/11/2004 | 248.41p | 249.81p | 241.39p | 241.39p | 248856 |
05/11/2004 | 242.80p | 250.75p | 241.39p | 249.81p | 469441 |
04/11/2004 | 239.52p | 242.80p | 239.52p | 241.39p | 410232 |
03/11/2004 | 240.93p | 240.93p | 239.05p | 239.99p | 776907 |
02/11/2004 | 240.93p | 240.93p | 239.05p | 239.05p | 40899 |
01/11/2004 | 241.86p | 241.86p | 239.52p | 239.99p | 8762 |
29/10/2004 | 241.86p | 241.86p | 238.59p | 239.99p | 84626 |
28/10/2004 | 238.12p | 244.20p | 237.18p | 240.93p | 419058 |
27/10/2004 | 237.18p | 238.59p | 234.84p | 237.18p | 313385 |
26/10/2004 | 236.71p | 238.59p | 232.97p | 234.84p | 1480958 |
25/10/2004 | 237.88p | 238.59p | 236.25p | 238.59p | 56254 |
22/10/2004 | 237.18p | 237.65p | 236.25p | 237.18p | 10392 |
21/10/2004 | 235.78p | 238.59p | 234.84p | 237.65p | 1714862 |
20/10/2004 | 239.99p | 241.39p | 233.91p | 236.71p | 946186 |
19/10/2004 | 237.18p | 241.86p | 236.71p | 241.39p | 3558792 |
18/10/2004 | 236.25p | 240.46p | 234.84p | 238.59p | 425589 |
15/10/2004 | 230.17p | 238.59p | 229.93p | 234.84p | 307279 |
14/10/2004 | 225.96p | 230.63p | 225.49p | 229.93p | 489571 |
13/10/2004 | 226.89p | 228.29p | 225.49p | 227.83p | 322605 |
12/10/2004 | 223.62p | 229.70p | 223.15p | 227.36p | 586581 |
11/10/2004 | 217.07p | 223.62p | 215.20p | 223.15p | 521492 |
08/10/2004 | 216.13p | 218.47p | 214.03p | 215.20p | 768444 |
07/10/2004 | 217.53p | 217.53p | 214.73p | 215.20p | 3651802 |
06/10/2004 | 225.49p | 225.49p | 213.56p | 217.07p | 2293649 |
05/10/2004 | 225.96p | 228.29p | 224.08p | 224.08p | 1397776 |
04/10/2004 | 226.42p | 229.70p | 224.55p | 225.02p | 1268659 |
01/10/2004 | 232.04p | 232.50p | 214.96p | 224.55p | 1290517 |
30/09/2004 | 231.10p | 231.34p | 231.10p | 231.10p | 534398 |
29/09/2004 | 230.87p | 233.21p | 230.40p | 231.34p | 89512 |
28/09/2004 | 234.38p | 234.38p | 232.04p | 232.04p | 192889 |
27/09/2004 | 235.78p | 235.78p | 233.44p | 233.91p | 18580 |
24/09/2004 | 235.78p | 235.78p | 234.38p | 234.38p | 0 |
23/09/2004 | 235.78p | 235.78p | 233.44p | 233.44p | 52533 |
22/09/2004 | 234.14p | 238.35p | 233.44p | 233.44p | 440623 |
21/09/2004 | 231.34p | 236.71p | 229.23p | 235.78p | 138188 |
20/09/2004 | 231.80p | 231.80p | 228.76p | 229.23p | 498070 |
17/09/2004 | 231.34p | 231.57p | 230.17p | 231.10p | 184177 |
16/09/2004 | 230.63p | 231.10p | 228.29p | 230.17p | 163562 |
15/09/2004 | 229.70p | 231.34p | 229.23p | 229.70p | 5344 |
14/09/2004 | 229.23p | 229.70p | 228.29p | 229.70p | 69472 |
13/09/2004 | 230.63p | 232.04p | 228.76p | 229.70p | 201722 |
10/09/2004 | 229.23p | 232.04p | 228.76p | 229.23p | 200106 |
09/09/2004 | 230.63p | 231.10p | 229.23p | 230.17p | 761922 |
08/09/2004 | 230.63p | 233.44p | 230.17p | 230.17p | 516442 |
07/09/2004 | 227.83p | 230.17p | 227.36p | 230.17p | 51516 |
06/09/2004 | 231.10p | 231.10p | 227.36p | 227.36p | 743786 |
03/09/2004 | 234.14p | 235.31p | 231.10p | 231.10p | 153722 |
02/09/2004 | 241.39p | 241.39p | 230.17p | 232.97p | 3194737 |
01/09/2004 | 239.99p | 242.33p | 238.59p | 239.99p | 573474 |
31/08/2004 | 234.61p | 239.52p | 233.91p | 238.59p | 2361548 |
27/08/2004 | 233.91p | 237.18p | 230.63p | 233.91p | 243381 |
26/08/2004 | 238.59p | 240.46p | 230.63p | 230.63p | 637163 |
25/08/2004 | 240.93p | 241.39p | 239.05p | 240.46p | 63419 |
24/08/2004 | 245.14p | 245.14p | 241.39p | 241.39p | 54295 |
23/08/2004 | 242.80p | 244.67p | 241.39p | 244.67p | 277887 |
20/08/2004 | 242.33p | 242.80p | 240.46p | 241.39p | 56134 |
19/08/2004 | 244.20p | 245.14p | 240.93p | 240.93p | 219803 |
18/08/2004 | 243.26p | 243.73p | 241.39p | 241.86p | 109070 |
17/08/2004 | 243.03p | 241.86p | 241.39p | 241.39p | 4518 |
16/08/2004 | 242.80p | 242.80p | 240.46p | 241.86p | 149761 |
13/08/2004 | 242.80p | 243.26p | 241.86p | 241.86p | 4634 |
12/08/2004 | 243.97p | 243.26p | 240.46p | 243.26p | 3624 |
11/08/2004 | 243.26p | 245.14p | 241.39p | 242.33p | 53430 |
10/08/2004 | 245.37p | 246.77p | 243.26p | 243.73p | 46874 |
09/08/2004 | 250.28p | 250.28p | 245.84p | 246.77p | 31115 |
06/08/2004 | 250.28p | 251.22p | 249.35p | 250.28p | 63272 |
05/08/2004 | 247.47p | 250.75p | 246.07p | 250.28p | 113057 |
04/08/2004 | 242.09p | 247.94p | 242.09p | 247.47p | 15389 |
03/08/2004 | 242.09p | 246.07p | 242.09p | 245.14p | 35073 |
02/08/2004 | 245.84p | 246.07p | 241.63p | 243.26p | 259008 |
30/07/2004 | 244.20p | 245.60p | 242.33p | 244.20p | 12024 |
29/07/2004 | 243.26p | 244.20p | 240.93p | 243.73p | 4570622 |
28/07/2004 | 240.46p | 243.26p | 240.46p | 243.26p | 1311747 |
27/07/2004 | 240.46p | 240.46p | 239.99p | 240.46p | 0 |
26/07/2004 | 239.99p | 242.80p | 238.59p | 239.99p | 112215 |
23/07/2004 | 239.99p | 241.86p | 238.59p | 240.46p | 215579 |
22/07/2004 | 240.93p | 241.86p | 238.59p | 241.39p | 51034 |
21/07/2004 | 240.93p | 240.93p | 239.52p | 239.99p | 31102 |
20/07/2004 | 241.63p | 242.33p | 238.59p | 239.99p | 378354 |
19/07/2004 | 242.56p | 242.56p | 239.52p | 241.63p | 25384 |
16/07/2004 | 245.37p | 245.37p | 242.09p | 242.56p | 11709 |
15/07/2004 | 246.54p | 246.54p | 243.26p | 243.73p | 37710 |
14/07/2004 | 249.35p | 249.35p | 244.67p | 244.67p | 13360 |
13/07/2004 | 250.75p | 250.75p | 247.01p | 247.47p | 76673 |
12/07/2004 | 246.54p | 252.62p | 246.54p | 250.28p | 309590 |
09/07/2004 | 244.20p | 247.47p | 244.20p | 247.47p | 197441 |
08/07/2004 | 245.60p | 246.07p | 244.20p | 245.14p | 1533659 |
07/07/2004 | 247.71p | 246.07p | 244.20p | 244.20p | 117568 |
06/07/2004 | 249.35p | 249.81p | 244.20p | 244.67p | 324889 |
05/07/2004 | 245.60p | 249.81p | 245.60p | 249.35p | 47324 |
02/07/2004 | 244.20p | 247.94p | 244.20p | 247.47p | 2730774 |
01/07/2004 | 246.54p | 247.01p | 244.67p | 245.60p | 202083 |
30/06/2004 | 241.39p | 246.54p | 240.93p | 245.60p | 887769 |
29/06/2004 | 236.25p | 242.33p | 236.25p | 241.39p | 344804 |
28/06/2004 | 231.57p | 236.71p | 231.10p | 236.71p | 4019 |
25/06/2004 | 233.91p | 234.84p | 231.10p | 234.84p | 463914 |
24/06/2004 | 228.76p | 235.08p | 227.36p | 234.84p | 2237600 |
23/06/2004 | 218.70p | 229.70p | 219.41p | 228.29p | 975762 |
22/06/2004 | 217.53p | 220.81p | 213.79p | 220.34p | 392279 |
21/06/2004 | 216.13p | 217.07p | 212.39p | 217.07p | 70997 |
18/06/2004 | 217.07p | 216.13p | 213.32p | 213.32p | 44860 |
17/06/2004 | 217.07p | 217.07p | 212.39p | 213.32p | 167584 |
16/06/2004 | 216.13p | 216.13p | 213.32p | 215.20p | 1652786 |
15/06/2004 | 214.26p | 216.13p | 211.45p | 213.32p | 141670 |
14/06/2004 | 214.26p | 214.26p | 213.32p | 213.32p | 8538077 |
11/06/2004 | 211.45p | 214.26p | 211.45p | 214.26p | 1820694 |
10/06/2004 | 214.26p | 216.13p | 211.45p | 212.39p | 34585 |
09/06/2004 | 214.26p | 215.20p | 213.32p | 214.26p | 919181 |
08/06/2004 | 216.13p | 217.07p | 213.32p | 215.20p | 488083 |
07/06/2004 | 216.13p | 217.07p | 211.45p | 213.32p | 82309 |
*Close Price adjusted for both dividends and splits