Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/09/2006 | 1,860.00p | 1,872.50p | 1,856.25p | 1,860.00p | 12597094 |
31/08/2006 | 1,881.25p | 1,881.25p | 1,852.50p | 1,860.00p | 19483252 |
30/08/2006 | 1,835.00p | 1,875.00p | 1,835.00p | 1,863.75p | 16352704 |
29/08/2006 | 1,822.50p | 1,840.00p | 1,815.00p | 1,833.75p | 16375130 |
25/08/2006 | 1,812.50p | 1,812.50p | 1,797.50p | 1,801.25p | 7233588 |
24/08/2006 | 1,783.75p | 1,817.50p | 1,781.25p | 1,805.00p | 16170085 |
23/08/2006 | 1,798.75p | 1,802.50p | 1,776.25p | 1,776.25p | 11401738 |
22/08/2006 | 1,796.25p | 1,803.75p | 1,777.50p | 1,795.00p | 17281116 |
21/08/2006 | 1,807.50p | 1,821.25p | 1,792.50p | 1,796.25p | 13751994 |
18/08/2006 | 1,806.25p | 1,821.25p | 1,802.50p | 1,803.75p | 13377805 |
17/08/2006 | 1,826.25p | 1,832.50p | 1,803.75p | 1,810.00p | 16863488 |
16/08/2006 | 1,832.50p | 1,843.75p | 1,810.00p | 1,832.50p | 15770213 |
15/08/2006 | 1,818.75p | 1,842.50p | 1,816.25p | 1,833.75p | 8556179 |
14/08/2006 | 1,825.00p | 1,830.00p | 1,817.50p | 1,826.25p | 9483660 |
11/08/2006 | 1,815.00p | 1,822.50p | 1,808.75p | 1,815.00p | 10278293 |
10/08/2006 | 1,781.25p | 1,808.75p | 1,775.00p | 1,807.50p | 17610912 |
09/08/2006 | 1,781.25p | 1,800.00p | 1,770.00p | 1,796.25p | 13784822 |
08/08/2006 | 1,781.25p | 1,792.50p | 1,770.00p | 1,773.75p | 14112326 |
07/08/2006 | 1,786.25p | 1,796.25p | 1,768.75p | 1,772.50p | 10246946 |
04/08/2006 | 1,782.50p | 1,803.75p | 1,782.50p | 1,796.25p | 12859465 |
03/08/2006 | 1,798.75p | 1,803.75p | 1,760.00p | 1,777.50p | 23427494 |
02/08/2006 | 1,801.25p | 1,811.25p | 1,773.75p | 1,792.50p | 27100122 |
01/08/2006 | 1,840.00p | 1,858.75p | 1,818.75p | 1,825.00p | 21262996 |
31/07/2006 | 1,867.50p | 1,870.00p | 1,838.75p | 1,851.25p | 12080238 |
28/07/2006 | 1,856.25p | 1,872.50p | 1,840.00p | 1,866.25p | 10007723 |
27/07/2006 | 1,897.50p | 1,897.50p | 1,835.00p | 1,856.25p | 22993900 |
26/07/2006 | 1,935.00p | 1,950.00p | 1,863.75p | 1,883.75p | 32815994 |
25/07/2006 | 1,895.00p | 1,943.75p | 1,893.75p | 1,912.50p | 23815958 |
24/07/2006 | 1,833.75p | 1,892.50p | 1,833.75p | 1,890.00p | 14240819 |
21/07/2006 | 1,855.00p | 1,878.75p | 1,852.50p | 1,863.75p | 9307982 |
20/07/2006 | 1,867.50p | 1,883.75p | 1,858.75p | 1,866.25p | 6840691 |
19/07/2006 | 1,867.50p | 1,875.00p | 1,837.50p | 1,866.25p | 15024387 |
18/07/2006 | 1,840.00p | 1,873.75p | 1,840.00p | 1,863.75p | 13228323 |
17/07/2006 | 1,845.00p | 1,856.25p | 1,818.75p | 1,847.50p | 12867998 |
14/07/2006 | 1,842.50p | 1,860.00p | 1,827.50p | 1,837.50p | 9713653 |
13/07/2006 | 1,886.25p | 1,886.25p | 1,850.00p | 1,856.25p | 11973028 |
12/07/2006 | 1,908.75p | 1,920.00p | 1,878.75p | 1,891.25p | 11578314 |
11/07/2006 | 1,915.00p | 1,931.25p | 1,895.00p | 1,901.25p | 13592728 |
10/07/2006 | 1,931.25p | 1,931.25p | 1,905.00p | 1,918.75p | 9934572 |
07/07/2006 | 1,921.25p | 1,928.75p | 1,907.50p | 1,925.00p | 10134855 |
06/07/2006 | 1,888.75p | 1,931.25p | 1,888.75p | 1,921.25p | 12242965 |
05/07/2006 | 1,875.00p | 1,893.75p | 1,867.50p | 1,887.50p | 8978077 |
04/07/2006 | 1,895.00p | 1,901.25p | 1,868.75p | 1,882.50p | 8254315 |
03/07/2006 | 1,890.00p | 1,901.25p | 1,887.50p | 1,901.25p | 6670281 |
30/06/2006 | 1,881.25p | 1,906.25p | 1,878.75p | 1,888.75p | 13092795 |
29/06/2006 | 1,841.25p | 1,878.75p | 1,841.25p | 1,875.00p | 9120654 |
28/06/2006 | 1,822.50p | 1,846.25p | 1,820.00p | 1,833.75p | 15635734 |
27/06/2006 | 1,850.00p | 1,856.25p | 1,826.25p | 1,830.00p | 15903616 |
26/06/2006 | 1,862.50p | 1,868.75p | 1,836.25p | 1,842.50p | 19958996 |
23/06/2006 | 1,852.50p | 1,882.50p | 1,847.50p | 1,857.50p | 8038675 |
22/06/2006 | 1,876.25p | 1,880.00p | 1,848.75p | 1,858.75p | 12618870 |
21/06/2006 | 1,858.75p | 1,878.75p | 1,846.25p | 1,865.00p | 18777430 |
20/06/2006 | 1,827.50p | 1,860.00p | 1,826.25p | 1,852.50p | 15039418 |
19/06/2006 | 1,825.00p | 1,846.25p | 1,815.00p | 1,831.25p | 11139465 |
16/06/2006 | 1,843.75p | 1,850.00p | 1,806.25p | 1,818.75p | 27341200 |
15/06/2006 | 1,847.50p | 1,858.75p | 1,812.50p | 1,822.50p | 20286020 |
14/06/2006 | 1,845.00p | 1,862.50p | 1,827.50p | 1,842.50p | 13931210 |
13/06/2006 | 1,840.00p | 1,850.00p | 1,813.75p | 1,848.75p | 17580150 |
12/06/2006 | 1,860.00p | 1,860.00p | 1,842.50p | 1,850.00p | 12358080 |
09/06/2006 | 1,875.00p | 1,878.75p | 1,856.25p | 1,862.50p | 17143870 |
08/06/2006 | 1,880.00p | 1,886.25p | 1,850.00p | 1,861.25p | 19054028 |
07/06/2006 | 1,863.75p | 1,908.75p | 1,861.25p | 1,896.25p | 14414358 |
06/06/2006 | 1,857.50p | 1,880.00p | 1,850.00p | 1,860.00p | 13411244 |
05/06/2006 | 1,865.00p | 1,870.00p | 1,845.00p | 1,867.50p | 10568929 |
02/06/2006 | 1,857.50p | 1,871.25p | 1,845.00p | 1,853.75p | 13049144 |
01/06/2006 | 1,845.00p | 1,870.00p | 1,830.00p | 1,870.00p | 9699639 |
31/05/2006 | 1,831.25p | 1,857.50p | 1,807.50p | 1,850.00p | 17597280 |
30/05/2006 | 1,865.00p | 1,870.00p | 1,828.75p | 1,830.00p | 16527792 |
26/05/2006 | 1,866.25p | 1,881.25p | 1,840.00p | 1,881.25p | 12873517 |
25/05/2006 | 1,831.25p | 1,865.00p | 1,821.25p | 1,847.50p | 14959696 |
24/05/2006 | 1,847.50p | 1,863.75p | 1,821.25p | 1,825.00p | 14182760 |
23/05/2006 | 1,842.50p | 1,862.50p | 1,826.25p | 1,856.25p | 22929616 |
22/05/2006 | 1,862.50p | 1,886.25p | 1,833.75p | 1,842.50p | 17455108 |
19/05/2006 | 1,881.25p | 1,888.75p | 1,855.00p | 1,881.25p | 14625006 |
18/05/2006 | 1,900.00p | 1,912.50p | 1,863.75p | 1,881.25p | 19272852 |
17/05/2006 | 1,921.25p | 1,928.75p | 1,885.00p | 1,890.00p | 17603692 |
16/05/2006 | 1,887.50p | 1,943.75p | 1,883.75p | 1,920.00p | 20824906 |
15/05/2006 | 1,882.50p | 1,908.75p | 1,866.25p | 1,892.50p | 15917338 |
12/05/2006 | 1,891.25p | 1,922.50p | 1,890.00p | 1,893.75p | 15041667 |
11/05/2006 | 1,918.75p | 1,936.25p | 1,898.75p | 1,900.00p | 12029943 |
10/05/2006 | 1,928.75p | 1,940.00p | 1,925.00p | 1,925.00p | 12116746 |
09/05/2006 | 1,918.75p | 1,960.00p | 1,916.25p | 1,946.25p | 19029734 |
08/05/2006 | 1,931.25p | 1,936.25p | 1,903.75p | 1,923.75p | 13579318 |
05/05/2006 | 1,913.75p | 1,935.00p | 1,906.25p | 1,926.25p | 13234957 |
04/05/2006 | 1,930.00p | 1,935.00p | 1,918.75p | 1,923.75p | 16219965 |
03/05/2006 | 1,933.75p | 1,941.25p | 1,917.50p | 1,935.00p | 16140128 |
02/05/2006 | 1,938.75p | 1,956.25p | 1,925.00p | 1,937.50p | 15311328 |
28/04/2006 | 1,916.25p | 1,965.00p | 1,916.25p | 1,945.00p | 23491158 |
27/04/2006 | 1,853.75p | 1,941.25p | 1,850.00p | 1,915.00p | 27750150 |
26/04/2006 | 1,857.50p | 1,877.50p | 1,856.25p | 1,857.50p | 10071015 |
25/04/2006 | 1,843.75p | 1,871.25p | 1,843.75p | 1,853.75p | 7820767 |
24/04/2006 | 1,853.75p | 1,856.25p | 1,837.50p | 1,846.25p | 10013466 |
21/04/2006 | 1,866.25p | 1,878.75p | 1,861.25p | 1,865.00p | 11845684 |
20/04/2006 | 1,861.25p | 1,878.75p | 1,843.75p | 1,868.75p | 15980195 |
19/04/2006 | 1,867.50p | 1,868.75p | 1,843.75p | 1,855.00p | 11779387 |
18/04/2006 | 1,853.75p | 1,872.50p | 1,845.00p | 1,850.00p | 11672167 |
13/04/2006 | 1,860.00p | 1,872.50p | 1,846.25p | 1,872.50p | 9704235 |
12/04/2006 | 1,863.75p | 1,881.25p | 1,848.75p | 1,856.25p | 12597657 |
11/04/2006 | 1,875.00p | 1,886.25p | 1,857.50p | 1,857.50p | 12540454 |
10/04/2006 | 1,845.00p | 1,891.25p | 1,845.00p | 1,867.50p | 13083462 |
07/04/2006 | 1,841.25p | 1,868.75p | 1,823.75p | 1,846.25p | 27097594 |
06/04/2006 | 1,875.00p | 1,880.00p | 1,846.25p | 1,848.75p | 20054688 |
05/04/2006 | 1,875.00p | 1,883.75p | 1,851.25p | 1,868.75p | 16533011 |
04/04/2006 | 1,885.00p | 1,902.50p | 1,863.75p | 1,875.00p | 13862547 |
03/04/2006 | 1,882.50p | 1,931.25p | 1,878.75p | 1,903.75p | 16257907 |
31/03/2006 | 1,888.75p | 1,906.25p | 1,870.00p | 1,881.25p | 14232054 |
30/03/2006 | 1,881.25p | 1,896.25p | 1,877.50p | 1,886.25p | 8145016 |
29/03/2006 | 1,880.00p | 1,897.50p | 1,866.25p | 1,878.75p | 12635809 |
28/03/2006 | 1,906.25p | 1,940.00p | 1,882.50p | 1,890.00p | 30643964 |
27/03/2006 | 1,921.25p | 1,930.00p | 1,905.00p | 1,910.00p | 10875721 |
24/03/2006 | 1,908.75p | 1,932.50p | 1,900.00p | 1,920.00p | 9392078 |
23/03/2006 | 1,927.50p | 1,941.25p | 1,902.50p | 1,912.50p | 16210480 |
22/03/2006 | 1,928.75p | 1,958.75p | 1,920.00p | 1,925.00p | 15302368 |
21/03/2006 | 1,932.50p | 1,942.50p | 1,902.50p | 1,920.00p | 15240768 |
20/03/2006 | 1,930.00p | 1,950.00p | 1,918.75p | 1,932.50p | 12607957 |
17/03/2006 | 1,945.00p | 1,953.75p | 1,921.25p | 1,933.75p | 20487094 |
16/03/2006 | 1,938.75p | 1,945.00p | 1,918.75p | 1,945.00p | 17270232 |
15/03/2006 | 1,976.25p | 1,980.00p | 1,946.25p | 1,951.25p | 11197857 |
14/03/2006 | 1,958.75p | 1,978.75p | 1,950.00p | 1,967.50p | 14205203 |
13/03/2006 | 1,967.50p | 1,986.25p | 1,952.50p | 1,962.50p | 13746803 |
10/03/2006 | 1,940.00p | 1,976.25p | 1,940.00p | 1,971.25p | 16373392 |
09/03/2006 | 1,940.00p | 1,972.50p | 1,932.50p | 1,948.75p | 21776956 |
08/03/2006 | 1,883.75p | 1,931.25p | 1,883.75p | 1,920.00p | 28088672 |
07/03/2006 | 1,850.00p | 1,890.00p | 1,843.75p | 1,883.75p | 14504477 |
06/03/2006 | 1,850.00p | 1,870.00p | 1,842.50p | 1,863.75p | 10700290 |
03/03/2006 | 1,836.25p | 1,866.25p | 1,833.75p | 1,847.50p | 14454106 |
02/03/2006 | 1,830.00p | 1,852.50p | 1,820.00p | 1,836.25p | 16418414 |
01/03/2006 | 1,813.75p | 1,837.50p | 1,808.75p | 1,835.00p | 15460157 |
28/02/2006 | 1,827.50p | 1,845.00p | 1,806.25p | 1,807.50p | 20841124 |
27/02/2006 | 1,820.00p | 1,837.50p | 1,805.00p | 1,835.00p | 13990026 |
24/02/2006 | 1,841.25p | 1,853.75p | 1,815.00p | 1,826.25p | 11737699 |
23/02/2006 | 1,843.75p | 1,848.75p | 1,831.25p | 1,842.50p | 11073632 |
22/02/2006 | 1,830.00p | 1,862.50p | 1,830.00p | 1,855.00p | 10445254 |
21/02/2006 | 1,848.75p | 1,856.25p | 1,833.75p | 1,835.00p | 8257687 |
20/02/2006 | 1,837.50p | 1,848.75p | 1,825.00p | 1,843.75p | 5559456 |
17/02/2006 | 1,838.75p | 1,848.75p | 1,823.75p | 1,838.75p | 9604829 |
16/02/2006 | 1,826.25p | 1,838.75p | 1,821.25p | 1,838.75p | 11593501 |
15/02/2006 | 1,850.00p | 1,851.25p | 1,826.25p | 1,832.50p | 17514134 |
14/02/2006 | 1,872.50p | 1,882.50p | 1,847.50p | 1,858.75p | 13061298 |
13/02/2006 | 1,832.50p | 1,876.25p | 1,832.50p | 1,871.25p | 11698960 |
10/02/2006 | 1,866.25p | 1,893.75p | 1,840.00p | 1,841.25p | 20585404 |
09/02/2006 | 1,837.50p | 1,882.50p | 1,831.25p | 1,875.00p | 21914900 |
08/02/2006 | 1,806.25p | 1,837.50p | 1,785.00p | 1,821.25p | 35036420 |
07/02/2006 | 1,802.50p | 1,810.00p | 1,788.75p | 1,805.00p | 14837734 |
06/02/2006 | 1,808.75p | 1,823.75p | 1,802.50p | 1,803.75p | 9999338 |
03/02/2006 | 1,798.75p | 1,827.50p | 1,788.75p | 1,810.00p | 18134326 |
02/02/2006 | 1,801.25p | 1,815.00p | 1,788.75p | 1,792.50p | 14725290 |
01/02/2006 | 1,782.50p | 1,821.25p | 1,783.75p | 1,806.25p | 10271093 |
31/01/2006 | 1,802.50p | 1,822.50p | 1,792.50p | 1,797.50p | 16854238 |
30/01/2006 | 1,830.00p | 1,838.75p | 1,803.75p | 1,810.00p | 11371370 |
27/01/2006 | 1,808.75p | 1,850.00p | 1,800.00p | 1,836.25p | 17634524 |
26/01/2006 | 1,796.25p | 1,806.25p | 1,785.00p | 1,800.00p | 14212443 |
25/01/2006 | 1,787.50p | 1,806.25p | 1,782.50p | 1,796.25p | 9717710 |
24/01/2006 | 1,787.50p | 1,810.00p | 1,781.25p | 1,785.00p | 16652250 |
23/01/2006 | 1,771.25p | 1,783.75p | 1,762.50p | 1,782.50p | 10410639 |
20/01/2006 | 1,800.00p | 1,802.50p | 1,773.75p | 1,780.00p | 11159813 |
19/01/2006 | 1,802.50p | 1,806.25p | 1,791.25p | 1,793.75p | 12436644 |
18/01/2006 | 1,797.50p | 1,812.50p | 1,786.25p | 1,802.50p | 11910733 |
17/01/2006 | 1,822.50p | 1,836.25p | 1,810.00p | 1,817.50p | 11478496 |
16/01/2006 | 1,818.75p | 1,847.50p | 1,817.50p | 1,832.50p | 7058430 |
13/01/2006 | 1,821.25p | 1,831.25p | 1,807.50p | 1,820.00p | 10679760 |
12/01/2006 | 1,837.50p | 1,840.00p | 1,813.75p | 1,821.25p | 8953450 |
11/01/2006 | 1,852.50p | 1,861.25p | 1,832.50p | 1,842.50p | 8651742 |
10/01/2006 | 1,863.75p | 1,873.75p | 1,840.00p | 1,841.25p | 8216294 |
09/01/2006 | 1,850.00p | 1,877.50p | 1,845.00p | 1,863.75p | 10227532 |
06/01/2006 | 1,862.50p | 1,871.25p | 1,831.25p | 1,847.50p | 8498938 |
05/01/2006 | 1,853.75p | 1,883.75p | 1,846.25p | 1,870.00p | 9380519 |
04/01/2006 | 1,828.75p | 1,871.25p | 1,813.75p | 1,853.75p | 11347489 |
03/01/2006 | 1,828.75p | 1,845.00p | 1,798.75p | 1,820.00p | 10677188 |
30/12/2005 | 1,862.50p | 1,856.25p | 1,818.75p | 1,836.25p | 1972478 |
29/12/2005 | 1,836.25p | 1,853.75p | 1,837.50p | 1,846.25p | 2866594 |
28/12/2005 | 1,825.00p | 1,875.00p | 1,825.00p | 1,841.25p | 6060771 |
23/12/2005 | 1,837.50p | 1,845.00p | 1,818.75p | 1,826.25p | 2444346 |
22/12/2005 | 1,835.00p | 1,837.50p | 1,818.75p | 1,835.00p | 5385258 |
21/12/2005 | 1,846.25p | 1,862.50p | 1,823.75p | 1,836.25p | 9272263 |
20/12/2005 | 1,836.25p | 1,870.00p | 1,833.75p | 1,843.75p | 7987519 |
19/12/2005 | 1,862.50p | 1,870.00p | 1,835.00p | 1,853.75p | 14333386 |
16/12/2005 | 1,792.50p | 1,835.00p | 1,792.50p | 1,825.00p | 14910363 |
15/12/2005 | 1,815.00p | 1,822.50p | 1,791.25p | 1,792.50p | 16123363 |
14/12/2005 | 1,825.00p | 1,836.25p | 1,806.25p | 1,815.00p | 12170270 |
13/12/2005 | 1,791.25p | 1,822.50p | 1,781.25p | 1,817.50p | 19627078 |
12/12/2005 | 1,796.25p | 1,817.50p | 1,783.75p | 1,792.50p | 8521609 |
09/12/2005 | 1,806.25p | 1,820.00p | 1,792.50p | 1,805.00p | 12742157 |
08/12/2005 | 1,802.50p | 1,818.75p | 1,777.50p | 1,808.75p | 17227412 |
07/12/2005 | 1,812.50p | 1,825.00p | 1,796.25p | 1,807.50p | 14149378 |
06/12/2005 | 1,818.75p | 1,832.50p | 1,808.75p | 1,812.50p | 10693339 |
05/12/2005 | 1,831.25p | 1,847.50p | 1,828.75p | 1,832.50p | 10674779 |
02/12/2005 | 1,826.25p | 1,843.75p | 1,815.00p | 1,840.00p | 12421509 |
01/12/2005 | 1,793.75p | 1,821.25p | 1,785.00p | 1,812.50p | 15923670 |
30/11/2005 | 1,801.25p | 1,816.25p | 1,782.50p | 1,786.25p | 14940890 |
29/11/2005 | 1,800.00p | 1,828.75p | 1,795.00p | 1,811.25p | 13303478 |
28/11/2005 | 1,810.00p | 1,830.00p | 1,788.75p | 1,795.00p | 10523940 |
25/11/2005 | 1,806.25p | 1,812.50p | 1,786.25p | 1,802.50p | 7379709 |
24/11/2005 | 1,835.00p | 1,840.00p | 1,806.25p | 1,806.25p | 6119748 |
23/11/2005 | 1,816.25p | 1,836.25p | 1,816.25p | 1,831.25p | 6936067 |
22/11/2005 | 1,793.75p | 1,817.50p | 1,792.50p | 1,817.50p | 18718182 |
21/11/2005 | 1,800.00p | 1,800.00p | 1,771.25p | 1,798.75p | 41251720 |
18/11/2005 | 1,883.75p | 1,900.00p | 1,866.25p | 1,871.25p | 16708371 |
17/11/2005 | 1,887.50p | 1,897.50p | 1,872.50p | 1,885.00p | 11389935 |
16/11/2005 | 1,897.50p | 1,898.75p | 1,865.00p | 1,878.75p | 13382075 |
*Close Price adjusted for both dividends and splits