Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2007 | 711.00p | 723.50p | 691.00p | 700.50p | 1583666 |
26/06/2007 | 760.00p | 760.00p | 709.50p | 709.50p | 1031021 |
25/06/2007 | 760.00p | 773.00p | 755.50p | 768.00p | 318937 |
22/06/2007 | 773.00p | 774.50p | 760.50p | 772.00p | 571421 |
21/06/2007 | 763.00p | 774.50p | 752.00p | 764.00p | 929591 |
20/06/2007 | 784.50p | 784.50p | 761.00p | 773.00p | 856855 |
19/06/2007 | 790.00p | 795.00p | 758.00p | 774.00p | 563050 |
18/06/2007 | 790.50p | 802.50p | 770.00p | 786.00p | 422848 |
15/06/2007 | 796.00p | 803.00p | 788.50p | 795.00p | 986933 |
14/06/2007 | 745.00p | 804.00p | 745.00p | 797.50p | 1794747 |
13/06/2007 | 738.00p | 745.00p | 728.00p | 742.50p | 2518306 |
12/06/2007 | 779.50p | 779.50p | 745.00p | 749.50p | 537608 |
11/06/2007 | 772.00p | 772.00p | 755.50p | 768.00p | 743529 |
08/06/2007 | 770.00p | 780.00p | 758.00p | 760.00p | 449039 |
07/06/2007 | 785.00p | 785.00p | 755.00p | 768.00p | 902357 |
06/06/2007 | 812.00p | 812.00p | 773.00p | 780.00p | 451514 |
05/06/2007 | 809.50p | 818.50p | 804.00p | 806.50p | 212230 |
04/06/2007 | 810.50p | 823.50p | 806.50p | 811.00p | 880623 |
01/06/2007 | 805.00p | 820.00p | 796.50p | 816.00p | 547289 |
31/05/2007 | 807.00p | 807.00p | 796.00p | 800.50p | 439393 |
30/05/2007 | 806.00p | 806.50p | 782.00p | 800.00p | 625468 |
29/05/2007 | 813.00p | 824.00p | 806.00p | 809.00p | 373813 |
25/05/2007 | 837.00p | 837.00p | 800.00p | 820.00p | 364891 |
24/05/2007 | 830.00p | 842.00p | 828.00p | 836.50p | 187707 |
23/05/2007 | 831.00p | 842.00p | 830.00p | 840.00p | 492655 |
22/05/2007 | 836.00p | 842.00p | 830.00p | 832.00p | 473371 |
21/05/2007 | 824.00p | 842.00p | 818.00p | 834.50p | 1405453 |
18/05/2007 | 812.50p | 823.50p | 810.00p | 816.00p | 846494 |
17/05/2007 | 820.00p | 820.00p | 808.00p | 813.00p | 1317278 |
16/05/2007 | 810.50p | 825.00p | 809.50p | 812.00p | 481648 |
15/05/2007 | 795.50p | 817.50p | 795.50p | 813.50p | 459411 |
14/05/2007 | 818.00p | 818.00p | 793.50p | 806.00p | 283020 |
11/05/2007 | 802.00p | 816.00p | 784.00p | 812.00p | 693027 |
10/05/2007 | 809.50p | 814.00p | 802.00p | 804.50p | 421987 |
09/05/2007 | 825.00p | 825.00p | 804.50p | 810.50p | 555137 |
08/05/2007 | 825.00p | 825.00p | 810.50p | 821.00p | 477719 |
04/05/2007 | 815.50p | 828.00p | 805.50p | 820.50p | 838912 |
03/05/2007 | 786.00p | 816.00p | 781.00p | 815.50p | 1566328 |
02/05/2007 | 765.00p | 786.00p | 758.50p | 784.00p | 397329 |
01/05/2007 | 765.00p | 770.00p | 758.00p | 761.00p | 103448 |
30/04/2007 | 760.00p | 772.50p | 753.00p | 769.50p | 372448 |
27/04/2007 | 750.00p | 765.00p | 750.00p | 760.00p | 639406 |
26/04/2007 | 750.00p | 764.00p | 747.50p | 757.50p | 1399924 |
25/04/2007 | 774.00p | 774.00p | 745.00p | 747.50p | 2180752 |
24/04/2007 | 786.50p | 787.00p | 773.00p | 773.00p | 468850 |
23/04/2007 | 794.00p | 794.00p | 781.50p | 786.50p | 558367 |
20/04/2007 | 795.00p | 795.00p | 781.00p | 786.00p | 352779 |
19/04/2007 | 790.00p | 795.00p | 785.00p | 789.50p | 489622 |
18/04/2007 | 800.00p | 804.00p | 786.50p | 798.50p | 822332 |
17/04/2007 | 778.50p | 800.00p | 769.00p | 798.50p | 695967 |
16/04/2007 | 792.00p | 792.00p | 778.50p | 783.00p | 317104 |
13/04/2007 | 780.00p | 785.00p | 777.00p | 783.00p | 440949 |
12/04/2007 | 773.50p | 780.00p | 765.00p | 773.50p | 479023 |
11/04/2007 | 755.00p | 788.00p | 753.00p | 780.00p | 1044078 |
10/04/2007 | 745.00p | 765.00p | 744.00p | 759.50p | 1063879 |
05/04/2007 | 755.00p | 755.00p | 749.00p | 750.50p | 463681 |
04/04/2007 | 755.00p | 759.50p | 751.00p | 754.00p | 560943 |
03/04/2007 | 745.00p | 759.50p | 745.00p | 753.50p | 948130 |
02/04/2007 | 752.00p | 758.00p | 749.50p | 755.00p | 649988 |
30/03/2007 | 754.00p | 759.50p | 746.00p | 756.00p | 740633 |
29/03/2007 | 741.00p | 753.00p | 739.50p | 747.00p | 2190436 |
28/03/2007 | 734.50p | 742.00p | 734.50p | 741.00p | 911211 |
27/03/2007 | 723.00p | 741.50p | 719.50p | 731.00p | 757279 |
26/03/2007 | 730.00p | 730.00p | 714.00p | 719.00p | 1072876 |
23/03/2007 | 731.50p | 731.50p | 723.00p | 726.00p | 821520 |
22/03/2007 | 716.00p | 732.00p | 704.00p | 728.00p | 1457248 |
21/03/2007 | 700.00p | 710.00p | 695.00p | 704.50p | 1315162 |
20/03/2007 | 710.00p | 715.00p | 692.50p | 699.00p | 463684 |
19/03/2007 | 700.00p | 710.00p | 695.00p | 710.00p | 339041 |
16/03/2007 | 689.00p | 699.50p | 689.00p | 693.00p | 681385 |
15/03/2007 | 670.00p | 687.00p | 667.00p | 687.00p | 240686 |
14/03/2007 | 665.00p | 675.00p | 656.00p | 661.00p | 528535 |
13/03/2007 | 678.50p | 687.50p | 677.50p | 682.00p | 890682 |
12/03/2007 | 685.00p | 685.00p | 670.00p | 678.00p | 352953 |
09/03/2007 | 669.50p | 685.00p | 669.50p | 685.00p | 324675 |
08/03/2007 | 675.00p | 679.00p | 670.00p | 675.00p | 862445 |
07/03/2007 | 660.00p | 677.00p | 654.00p | 672.50p | 876585 |
06/03/2007 | 640.00p | 664.50p | 640.00p | 660.00p | 1296604 |
05/03/2007 | 632.00p | 636.00p | 622.50p | 635.00p | 1235802 |
02/03/2007 | 625.50p | 649.50p | 625.50p | 648.00p | 587382 |
01/03/2007 | 650.00p | 662.00p | 617.50p | 635.50p | 941844 |
28/02/2007 | 620.00p | 632.00p | 605.50p | 620.00p | 416218 |
27/02/2007 | 651.00p | 656.00p | 591.00p | 621.50p | 815300 |
26/02/2007 | 656.00p | 658.00p | 648.00p | 656.00p | 804117 |
23/02/2007 | 655.00p | 657.00p | 641.50p | 656.00p | 1814871 |
22/02/2007 | 644.00p | 660.00p | 638.50p | 646.00p | 564622 |
21/02/2007 | 622.00p | 642.50p | 614.00p | 642.50p | 3719165 |
20/02/2007 | 614.00p | 622.00p | 609.00p | 616.50p | 1409300 |
19/02/2007 | 607.50p | 613.50p | 602.00p | 605.00p | 134447 |
16/02/2007 | 603.50p | 610.00p | 600.00p | 602.00p | 139945 |
15/02/2007 | 602.00p | 614.00p | 600.50p | 603.50p | 186857 |
14/02/2007 | 599.50p | 609.00p | 597.50p | 607.00p | 132905 |
13/02/2007 | 604.50p | 610.00p | 595.00p | 598.00p | 1198361 |
12/02/2007 | 614.00p | 614.00p | 600.00p | 603.50p | 260049 |
09/02/2007 | 604.00p | 611.50p | 601.50p | 608.50p | 247384 |
08/02/2007 | 604.00p | 604.00p | 593.50p | 599.50p | 336340 |
07/02/2007 | 590.00p | 604.00p | 587.50p | 601.50p | 619103 |
06/02/2007 | 590.00p | 590.00p | 585.00p | 587.50p | 538352 |
05/02/2007 | 587.00p | 591.50p | 587.00p | 590.50p | 374549 |
02/02/2007 | 590.00p | 590.00p | 582.00p | 583.00p | 554776 |
01/02/2007 | 590.00p | 590.00p | 583.00p | 586.00p | 650201 |
31/01/2007 | 590.00p | 590.00p | 582.00p | 586.50p | 168499 |
30/01/2007 | 590.00p | 595.00p | 587.50p | 589.50p | 636355 |
29/01/2007 | 594.50p | 594.50p | 582.00p | 589.50p | 259464 |
26/01/2007 | 583.50p | 600.00p | 582.00p | 590.50p | 652415 |
25/01/2007 | 588.00p | 597.00p | 582.00p | 586.50p | 351966 |
24/01/2007 | 584.50p | 600.00p | 584.00p | 592.50p | 1008639 |
23/01/2007 | 573.50p | 582.00p | 570.50p | 577.00p | 638952 |
22/01/2007 | 571.00p | 585.50p | 566.00p | 568.50p | 312642 |
19/01/2007 | 554.00p | 574.50p | 554.00p | 569.00p | 1345883 |
18/01/2007 | 564.00p | 564.00p | 554.00p | 559.50p | 1818835 |
17/01/2007 | 557.00p | 563.50p | 550.00p | 556.50p | 634573 |
16/01/2007 | 569.00p | 571.00p | 555.50p | 563.00p | 528237 |
15/01/2007 | 574.00p | 575.00p | 569.00p | 570.00p | 2622535 |
12/01/2007 | 548.00p | 570.00p | 548.00p | 568.00p | 3425222 |
11/01/2007 | 543.50p | 555.00p | 536.00p | 553.00p | 656230 |
10/01/2007 | 540.00p | 550.00p | 530.00p | 544.00p | 904742 |
09/01/2007 | 565.00p | 565.00p | 543.00p | 543.00p | 747380 |
08/01/2007 | 566.00p | 568.00p | 562.50p | 562.50p | 417139 |
05/01/2007 | 564.50p | 588.00p | 561.00p | 561.00p | 341657 |
04/01/2007 | 582.00p | 582.00p | 561.50p | 566.00p | 1333879 |
03/01/2007 | 590.00p | 590.00p | 586.00p | 588.00p | 683641 |
02/01/2007 | 600.00p | 602.00p | 578.50p | 585.00p | 991488 |
29/12/2006 | 596.00p | 600.00p | 593.00p | 600.00p | 288870 |
28/12/2006 | 595.00p | 595.00p | 590.00p | 595.00p | 316149 |
27/12/2006 | 585.00p | 595.00p | 585.00p | 591.00p | 127691 |
22/12/2006 | 577.00p | 585.00p | 576.00p | 585.00p | 152862 |
21/12/2006 | 583.00p | 585.00p | 577.00p | 578.00p | 349235 |
20/12/2006 | 582.00p | 585.00p | 574.00p | 577.00p | 1468061 |
19/12/2006 | 580.00p | 580.00p | 574.00p | 574.00p | 435159 |
18/12/2006 | 572.00p | 581.50p | 571.00p | 579.00p | 318467 |
15/12/2006 | 585.00p | 585.00p | 572.75p | 579.00p | 601176 |
14/12/2006 | 580.00p | 585.00p | 569.50p | 581.00p | 1818947 |
13/12/2006 | 561.25p | 569.50p | 558.00p | 569.50p | 725836 |
12/12/2006 | 569.00p | 569.00p | 559.00p | 560.00p | 229660 |
11/12/2006 | 563.50p | 568.00p | 561.00p | 566.00p | 125213 |
08/12/2006 | 558.25p | 566.00p | 558.00p | 564.00p | 683634 |
07/12/2006 | 568.00p | 574.75p | 558.00p | 560.00p | 1284361 |
06/12/2006 | 552.00p | 587.50p | 552.00p | 573.50p | 1559682 |
05/12/2006 | 548.50p | 561.00p | 541.00p | 560.25p | 359778 |
04/12/2006 | 539.00p | 543.25p | 536.50p | 541.00p | 888843 |
01/12/2006 | 520.00p | 553.50p | 520.00p | 541.25p | 991603 |
30/11/2006 | 531.00p | 534.75p | 527.00p | 534.75p | 523433 |
29/11/2006 | 506.75p | 531.25p | 506.75p | 531.25p | 491991 |
28/11/2006 | 494.00p | 515.00p | 494.00p | 512.50p | 494472 |
27/11/2006 | 504.50p | 508.00p | 496.00p | 501.00p | 1228428 |
24/11/2006 | 517.00p | 517.75p | 503.25p | 508.00p | 301182 |
23/11/2006 | 528.00p | 528.00p | 517.00p | 517.25p | 80169 |
22/11/2006 | 525.00p | 527.75p | 521.75p | 526.25p | 143166 |
21/11/2006 | 523.00p | 524.50p | 515.50p | 520.00p | 306845 |
20/11/2006 | 513.00p | 522.50p | 509.00p | 520.00p | 709153 |
17/11/2006 | 533.75p | 534.00p | 513.00p | 513.25p | 335335 |
16/11/2006 | 531.00p | 535.00p | 530.25p | 533.50p | 320194 |
15/11/2006 | 523.00p | 535.50p | 517.50p | 533.50p | 1513015 |
14/11/2006 | 544.75p | 544.75p | 514.25p | 517.50p | 1204904 |
13/11/2006 | 543.00p | 544.00p | 533.00p | 538.00p | 558030 |
10/11/2006 | 538.00p | 541.75p | 530.00p | 536.75p | 410969 |
09/11/2006 | 520.50p | 540.00p | 520.50p | 530.00p | 824393 |
08/11/2006 | 515.00p | 530.00p | 515.00p | 525.50p | 615209 |
07/11/2006 | 515.00p | 524.00p | 515.00p | 520.25p | 1383398 |
06/11/2006 | 510.00p | 522.75p | 510.00p | 521.50p | 595573 |
03/11/2006 | 513.00p | 520.00p | 510.00p | 512.00p | 771421 |
02/11/2006 | 498.00p | 511.00p | 498.00p | 511.00p | 557802 |
01/11/2006 | 504.00p | 507.75p | 498.25p | 505.00p | 1642411 |
31/10/2006 | 500.00p | 503.00p | 491.00p | 500.00p | 782133 |
30/10/2006 | 492.00p | 501.00p | 492.00p | 497.00p | 561005 |
27/10/2006 | 497.50p | 498.00p | 490.00p | 492.50p | 713537 |
26/10/2006 | 482.00p | 498.25p | 481.75p | 494.00p | 868059 |
25/10/2006 | 479.50p | 481.25p | 477.25p | 481.25p | 531910 |
24/10/2006 | 482.00p | 482.00p | 478.50p | 481.25p | 1169305 |
23/10/2006 | 474.75p | 482.00p | 474.50p | 477.25p | 558449 |
20/10/2006 | 475.00p | 478.00p | 473.25p | 476.00p | 547619 |
19/10/2006 | 475.00p | 477.00p | 468.75p | 470.00p | 231579 |
18/10/2006 | 466.75p | 477.00p | 466.75p | 472.00p | 639881 |
17/10/2006 | 465.50p | 471.75p | 460.25p | 463.00p | 384443 |
16/10/2006 | 470.00p | 474.75p | 468.75p | 470.00p | 1670256 |
13/10/2006 | 470.00p | 478.00p | 467.75p | 472.00p | 983970 |
12/10/2006 | 457.75p | 469.00p | 455.25p | 469.00p | 995235 |
11/10/2006 | 456.75p | 457.00p | 449.00p | 456.25p | 1011348 |
10/10/2006 | 451.25p | 460.00p | 451.00p | 456.75p | 619537 |
09/10/2006 | 456.50p | 456.50p | 448.25p | 451.00p | 532998 |
06/10/2006 | 449.75p | 459.00p | 447.50p | 456.50p | 569203 |
05/10/2006 | 447.00p | 452.75p | 444.25p | 447.75p | 1982371 |
04/10/2006 | 443.50p | 449.75p | 442.00p | 442.75p | 1886074 |
03/10/2006 | 451.50p | 453.00p | 444.00p | 448.25p | 1844248 |
02/10/2006 | 449.75p | 459.50p | 447.25p | 451.00p | 946121 |
29/09/2006 | 447.00p | 450.00p | 443.25p | 445.00p | 751656 |
28/09/2006 | 444.75p | 448.00p | 440.75p | 443.00p | 936873 |
27/09/2006 | 433.00p | 445.50p | 433.00p | 444.75p | 1734620 |
26/09/2006 | 436.75p | 442.75p | 434.25p | 437.50p | 1231844 |
25/09/2006 | 437.25p | 438.75p | 427.25p | 434.25p | 1881223 |
22/09/2006 | 440.00p | 446.75p | 437.00p | 439.75p | 726253 |
21/09/2006 | 447.00p | 453.00p | 441.50p | 444.00p | 1262667 |
20/09/2006 | 451.00p | 451.00p | 433.50p | 444.00p | 2303956 |
19/09/2006 | 444.75p | 451.00p | 438.25p | 446.25p | 1014783 |
18/09/2006 | 448.00p | 448.00p | 438.75p | 441.00p | 3409358 |
15/09/2006 | 462.00p | 462.00p | 437.00p | 444.00p | 1712922 |
14/09/2006 | 455.00p | 461.75p | 454.75p | 460.00p | 814855 |
13/09/2006 | 447.25p | 459.00p | 441.00p | 450.25p | 370117 |
12/09/2006 | 447.00p | 453.50p | 441.00p | 452.00p | 422650 |
*Close Price adjusted for both dividends and splits