Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/01/2006 | 112.40p | 113.90p | 112.40p | 112.80p | 261015 |
11/01/2006 | 113.40p | 113.60p | 112.20p | 112.60p | 408570 |
10/01/2006 | 114.50p | 114.50p | 112.20p | 113.60p | 1004490 |
09/01/2006 | 114.40p | 115.20p | 114.20p | 114.20p | 107105 |
06/01/2006 | 113.60p | 114.60p | 113.60p | 114.60p | 744820 |
05/01/2006 | 113.60p | 114.20p | 113.50p | 113.80p | 440375 |
04/01/2006 | 114.00p | 114.40p | 113.50p | 114.00p | 449415 |
03/01/2006 | 112.60p | 113.60p | 112.60p | 113.60p | 241540 |
30/12/2005 | 113.40p | 113.40p | 111.80p | 112.40p | 61145 |
29/12/2005 | 112.70p | 113.40p | 112.20p | 113.30p | 207920 |
28/12/2005 | 112.50p | 112.80p | 111.00p | 112.20p | 166005 |
23/12/2005 | 111.10p | 112.90p | 111.10p | 112.90p | 228370 |
22/12/2005 | 109.80p | 111.40p | 110.00p | 111.40p | 420080 |
21/12/2005 | 110.50p | 110.90p | 110.00p | 110.40p | 248140 |
20/12/2005 | 111.00p | 111.00p | 110.00p | 110.50p | 260185 |
19/12/2005 | 111.00p | 111.40p | 110.80p | 111.40p | 193990 |
16/12/2005 | 109.60p | 111.00p | 109.60p | 111.00p | 322620 |
15/12/2005 | 110.80p | 110.80p | 109.60p | 110.00p | 263900 |
14/12/2005 | 111.10p | 111.10p | 110.30p | 110.30p | 460520 |
13/12/2005 | 111.00p | 111.20p | 110.00p | 111.20p | 266040 |
12/12/2005 | 110.10p | 111.00p | 109.40p | 109.70p | 180900 |
09/12/2005 | 109.60p | 110.30p | 109.40p | 109.90p | 400420 |
08/12/2005 | 110.60p | 111.40p | 109.60p | 109.90p | 312370 |
07/12/2005 | 110.30p | 111.40p | 110.20p | 111.10p | 523625 |
06/12/2005 | 110.20p | 110.30p | 109.30p | 110.20p | 185845 |
05/12/2005 | 110.20p | 110.20p | 109.20p | 110.20p | 300865 |
02/12/2005 | 108.90p | 110.20p | 108.90p | 110.20p | 265620 |
01/12/2005 | 108.80p | 109.60p | 108.80p | 109.60p | 667970 |
30/11/2005 | 109.20p | 109.80p | 108.80p | 109.00p | 496135 |
29/11/2005 | 109.80p | 110.60p | 109.10p | 109.20p | 212205 |
28/11/2005 | 109.90p | 110.60p | 109.80p | 110.60p | 1131615 |
25/11/2005 | 109.30p | 110.00p | 109.30p | 109.90p | 384815 |
24/11/2005 | 109.50p | 109.50p | 108.60p | 109.20p | 414100 |
23/11/2005 | 109.40p | 109.50p | 108.90p | 109.50p | 415680 |
22/11/2005 | 109.50p | 109.50p | 108.80p | 109.20p | 395300 |
21/11/2005 | 109.60p | 109.60p | 108.80p | 109.50p | 597185 |
18/11/2005 | 107.60p | 109.80p | 107.20p | 109.60p | 460375 |
17/11/2005 | 106.60p | 107.80p | 106.60p | 107.20p | 318915 |
16/11/2005 | 107.20p | 107.20p | 105.80p | 106.60p | 1194250 |
15/11/2005 | 107.40p | 108.70p | 107.10p | 107.30p | 496350 |
14/11/2005 | 108.60p | 108.70p | 107.60p | 108.70p | 257030 |
11/11/2005 | 107.10p | 108.60p | 107.60p | 107.60p | 254810 |
10/11/2005 | 107.50p | 107.80p | 107.00p | 107.40p | 280810 |
09/11/2005 | 107.80p | 108.00p | 85.40p | 107.00p | 298345 |
08/11/2005 | 107.80p | 108.40p | 107.40p | 107.80p | 715310 |
07/11/2005 | 107.20p | 109.00p | 106.40p | 107.50p | 527800 |
04/11/2005 | 107.20p | 107.40p | 106.40p | 106.40p | 499945 |
03/11/2005 | 106.20p | 107.20p | 105.80p | 106.40p | 509900 |
02/11/2005 | 104.20p | 106.20p | 104.20p | 106.20p | 432500 |
01/11/2005 | 104.40p | 105.00p | 104.20p | 104.20p | 354355 |
31/10/2005 | 102.00p | 104.40p | 101.40p | 104.40p | 456420 |
28/10/2005 | 101.80p | 101.80p | 100.80p | 101.50p | 316430 |
27/10/2005 | 102.60p | 102.60p | 101.20p | 101.80p | 247750 |
26/10/2005 | 102.20p | 102.60p | 102.20p | 102.60p | 236415 |
25/10/2005 | 102.60p | 103.40p | 102.20p | 102.30p | 298690 |
24/10/2005 | 101.80p | 102.60p | 101.80p | 102.40p | 320810 |
21/10/2005 | 101.60p | 102.60p | 101.60p | 102.20p | 799860 |
20/10/2005 | 103.80p | 104.40p | 102.20p | 102.60p | 473355 |
19/10/2005 | 105.10p | 105.10p | 102.00p | 102.20p | 577545 |
18/10/2005 | 104.80p | 106.20p | 104.80p | 105.20p | 485930 |
17/10/2005 | 105.90p | 106.40p | 104.80p | 104.80p | 664355 |
14/10/2005 | 104.90p | 106.20p | 104.70p | 106.10p | 465380 |
13/10/2005 | 106.90p | 106.90p | 104.70p | 104.70p | 1006405 |
12/10/2005 | 108.00p | 108.00p | 106.90p | 106.90p | 217235 |
11/10/2005 | 106.80p | 108.00p | 106.50p | 107.90p | 665895 |
10/10/2005 | 105.80p | 107.20p | 105.80p | 106.80p | 454640 |
07/10/2005 | 107.10p | 107.10p | 105.50p | 106.00p | 652225 |
06/10/2005 | 108.20p | 108.70p | 107.10p | 107.30p | 326595 |
05/10/2005 | 110.00p | 110.00p | 108.20p | 108.70p | 425705 |
04/10/2005 | 108.90p | 110.00p | 108.70p | 109.40p | 392615 |
03/10/2005 | 108.40p | 109.80p | 108.40p | 109.20p | 824725 |
30/09/2005 | 108.10p | 108.50p | 108.10p | 108.50p | 242185 |
29/09/2005 | 108.00p | 109.00p | 108.00p | 108.50p | 323340 |
28/09/2005 | 106.40p | 108.60p | 106.40p | 108.60p | 301000 |
27/09/2005 | 106.80p | 107.10p | 106.20p | 107.10p | 438100 |
26/09/2005 | 105.60p | 106.80p | 104.30p | 106.80p | 531905 |
23/09/2005 | 103.10p | 105.00p | 103.10p | 105.00p | 1065720 |
22/09/2005 | 102.70p | 103.10p | 102.50p | 102.50p | 476070 |
21/09/2005 | 102.90p | 102.90p | 102.70p | 102.70p | 472300 |
20/09/2005 | 102.60p | 103.00p | 102.30p | 102.70p | 1336860 |
19/09/2005 | 102.35p | 102.60p | 102.20p | 102.60p | 188700 |
16/09/2005 | 100.80p | 102.35p | 100.80p | 102.15p | 981085 |
15/09/2005 | 100.95p | 101.15p | 100.60p | 101.15p | 376950 |
14/09/2005 | 100.75p | 101.15p | 100.50p | 101.15p | 351320 |
13/09/2005 | 101.15p | 101.15p | 100.40p | 100.50p | 427460 |
12/09/2005 | 100.50p | 101.60p | 100.00p | 100.70p | 454695 |
09/09/2005 | 100.80p | 100.80p | 100.00p | 100.00p | 291420 |
08/09/2005 | 100.85p | 100.85p | 100.00p | 100.00p | 306300 |
07/09/2005 | 100.95p | 101.30p | 100.60p | 100.80p | 562915 |
06/09/2005 | 100.80p | 101.05p | 100.40p | 100.80p | 681320 |
05/09/2005 | 100.80p | 100.95p | 100.40p | 100.90p | 275145 |
02/09/2005 | 100.80p | 101.20p | 100.65p | 100.95p | 417725 |
01/09/2005 | 101.00p | 101.40p | 100.60p | 101.20p | 493760 |
31/08/2005 | 100.35p | 100.60p | 100.30p | 100.60p | 462610 |
30/08/2005 | 99.10p | 100.40p | 98.60p | 100.35p | 510535 |
29/08/2005 | 98.60p | 98.60p | 98.60p | 98.60p | 0 |
26/08/2005 | 99.25p | 99.25p | 98.20p | 98.60p | 302750 |
25/08/2005 | 99.30p | 99.60p | 98.20p | 98.20p | 191965 |
24/08/2005 | 99.85p | 100.20p | 98.60p | 98.65p | 154725 |
23/08/2005 | 100.10p | 100.45p | 99.25p | 99.25p | 670300 |
22/08/2005 | 99.70p | 100.00p | 99.60p | 99.60p | 468745 |
19/08/2005 | 99.40p | 99.75p | 99.20p | 99.70p | 332745 |
18/08/2005 | 100.05p | 100.05p | 99.30p | 99.40p | 1113415 |
17/08/2005 | 100.10p | 100.10p | 99.55p | 99.55p | 398740 |
16/08/2005 | 100.50p | 100.65p | 99.60p | 99.85p | 488155 |
15/08/2005 | 100.30p | 101.00p | 99.80p | 100.60p | 378025 |
12/08/2005 | 100.40p | 100.40p | 99.60p | 99.80p | 250190 |
11/08/2005 | 99.85p | 100.05p | 99.60p | 99.60p | 527300 |
10/08/2005 | 99.90p | 100.10p | 99.60p | 100.05p | 269985 |
09/08/2005 | 99.90p | 100.10p | 99.60p | 99.60p | 332875 |
08/08/2005 | 99.90p | 99.95p | 99.60p | 99.60p | 262990 |
05/08/2005 | 99.70p | 99.90p | 99.60p | 99.75p | 450535 |
04/08/2005 | 99.30p | 100.60p | 98.95p | 100.00p | 205270 |
03/08/2005 | 99.30p | 99.90p | 98.70p | 99.40p | 545630 |
02/08/2005 | 98.40p | 99.75p | 98.30p | 99.00p | 407000 |
01/08/2005 | 98.00p | 98.50p | 97.80p | 98.30p | 248740 |
29/07/2005 | 97.60p | 98.80p | 97.40p | 97.40p | 378605 |
28/07/2005 | 97.40p | 98.10p | 96.70p | 97.60p | 417460 |
27/07/2005 | 97.50p | 97.60p | 96.70p | 96.70p | 569325 |
26/07/2005 | 97.20p | 97.20p | 96.90p | 97.05p | 302950 |
25/07/2005 | 97.80p | 97.45p | 96.65p | 97.10p | 327130 |
22/07/2005 | 96.95p | 97.80p | 96.95p | 97.45p | 359405 |
21/07/2005 | 97.30p | 97.50p | 96.40p | 97.05p | 523385 |
20/07/2005 | 97.30p | 97.40p | 96.40p | 96.40p | 493375 |
19/07/2005 | 97.80p | 98.30p | 97.40p | 97.40p | 555705 |
18/07/2005 | 98.15p | 98.35p | 97.80p | 97.85p | 299020 |
15/07/2005 | 98.70p | 99.20p | 97.80p | 98.10p | 523440 |
14/07/2005 | 98.50p | 99.20p | 98.40p | 99.20p | 276310 |
13/07/2005 | 97.80p | 98.80p | 97.80p | 98.70p | 490860 |
12/07/2005 | 98.30p | 98.80p | 98.20p | 98.80p | 270380 |
11/07/2005 | 97.40p | 98.80p | 97.10p | 98.60p | 1777925 |
08/07/2005 | 96.20p | 97.40p | 96.20p | 97.10p | 634020 |
07/07/2005 | 97.10p | 97.20p | 92.15p | 95.00p | 552425 |
06/07/2005 | 97.65p | 98.00p | 97.20p | 97.20p | 965895 |
05/07/2005 | 98.55p | 98.90p | 97.20p | 97.60p | 643130 |
04/07/2005 | 97.90p | 98.85p | 97.20p | 98.55p | 455320 |
01/07/2005 | 96.30p | 98.35p | 96.00p | 97.20p | 523110 |
30/06/2005 | 94.80p | 96.95p | 94.40p | 96.00p | 1157495 |
29/06/2005 | 94.50p | 95.40p | 94.30p | 94.45p | 1528565 |
28/06/2005 | 92.70p | 94.40p | 92.40p | 94.40p | 1806225 |
27/06/2005 | 93.40p | 93.80p | 92.40p | 92.40p | 515830 |
24/06/2005 | 94.20p | 94.90p | 93.60p | 93.80p | 386800 |
23/06/2005 | 94.80p | 95.20p | 93.90p | 93.90p | 620770 |
22/06/2005 | 94.50p | 95.00p | 94.30p | 94.80p | 976575 |
21/06/2005 | 94.60p | 94.60p | 94.00p | 94.30p | 668840 |
20/06/2005 | 95.05p | 95.10p | 94.00p | 94.00p | 286710 |
17/06/2005 | 94.25p | 95.45p | 94.25p | 95.00p | 442455 |
16/06/2005 | 94.15p | 94.60p | 93.60p | 94.40p | 468865 |
15/06/2005 | 93.70p | 95.15p | 93.50p | 93.60p | 1154825 |
14/06/2005 | 92.60p | 94.00p | 92.60p | 93.60p | 654170 |
13/06/2005 | 91.90p | 93.00p | 91.55p | 93.00p | 547400 |
10/06/2005 | 91.40p | 91.90p | 90.60p | 91.60p | 207830 |
09/06/2005 | 91.30p | 91.35p | 90.05p | 90.60p | 228680 |
08/06/2005 | 91.35p | 91.90p | 90.35p | 90.35p | 362295 |
07/06/2005 | 91.60p | 92.05p | 90.90p | 91.90p | 400860 |
06/06/2005 | 91.50p | 92.00p | 90.90p | 90.90p | 302025 |
03/06/2005 | 91.70p | 92.00p | 90.85p | 91.50p | 208535 |
02/06/2005 | 92.50p | 92.50p | 90.85p | 90.85p | 723170 |
01/06/2005 | 91.00p | 92.00p | 91.00p | 91.60p | 518275 |
31/05/2005 | 90.60p | 91.35p | 90.60p | 91.00p | 325305 |
27/05/2005 | 90.50p | 91.00p | 90.20p | 91.00p | 292300 |
26/05/2005 | 89.10p | 90.40p | 88.40p | 90.20p | 541900 |
25/05/2005 | 88.80p | 89.40p | 88.35p | 88.40p | 587055 |
24/05/2005 | 88.80p | 89.40p | 88.00p | 88.35p | 546170 |
23/05/2005 | 88.55p | 89.05p | 88.00p | 88.00p | 328135 |
20/05/2005 | 88.20p | 88.95p | 87.40p | 88.00p | 675940 |
19/05/2005 | 87.75p | 88.60p | 86.70p | 87.40p | 677720 |
18/05/2005 | 86.75p | 87.05p | 85.85p | 86.70p | 480440 |
17/05/2005 | 86.00p | 86.45p | 85.40p | 85.85p | 423175 |
16/05/2005 | 85.55p | 86.00p | 85.20p | 85.40p | 357875 |
13/05/2005 | 85.60p | 85.60p | 85.25p | 85.55p | 657095 |
12/05/2005 | 85.95p | 86.10p | 85.20p | 85.60p | 271010 |
11/05/2005 | 85.40p | 85.55p | 85.05p | 85.20p | 306895 |
10/05/2005 | 86.00p | 86.20p | 85.40p | 85.55p | 684365 |
09/05/2005 | 85.70p | 85.90p | 85.40p | 85.40p | 406125 |
06/05/2005 | 85.20p | 85.60p | 84.15p | 85.60p | 389365 |
05/05/2005 | 84.50p | 85.40p | 84.10p | 84.15p | 381025 |
04/05/2005 | 84.70p | 84.80p | 84.05p | 84.10p | 319730 |
03/05/2005 | 85.00p | 85.00p | 83.60p | 84.20p | 347200 |
29/04/2005 | 83.20p | 84.30p | 83.20p | 83.60p | 314640 |
28/04/2005 | 85.00p | 85.60p | 84.00p | 84.00p | 580635 |
27/04/2005 | 84.95p | 86.15p | 83.60p | 84.10p | 534175 |
26/04/2005 | 87.10p | 87.15p | 85.25p | 86.15p | 666260 |
25/04/2005 | 86.50p | 87.35p | 86.35p | 86.40p | 372490 |
22/04/2005 | 86.40p | 86.55p | 85.10p | 86.55p | 387455 |
21/04/2005 | 84.00p | 85.10p | 84.45p | 85.10p | 252420 |
20/04/2005 | 85.90p | 85.90p | 84.40p | 84.80p | 399495 |
19/04/2005 | 85.70p | 86.20p | 84.55p | 85.65p | 273505 |
18/04/2005 | 85.20p | 85.40p | 83.65p | 84.55p | 660055 |
15/04/2005 | 87.60p | 87.80p | 86.30p | 86.30p | 401445 |
14/04/2005 | 88.05p | 88.65p | 87.70p | 87.70p | 591995 |
13/04/2005 | 89.20p | 89.20p | 88.30p | 88.65p | 435315 |
12/04/2005 | 89.15p | 89.60p | 88.60p | 88.60p | 151810 |
11/04/2005 | 89.40p | 89.50p | 89.20p | 89.20p | 270815 |
08/04/2005 | 89.15p | 89.30p | 89.10p | 89.20p | 234175 |
07/04/2005 | 88.85p | 89.40p | 88.55p | 89.30p | 160395 |
06/04/2005 | 88.55p | 89.40p | 88.05p | 89.40p | 529070 |
05/04/2005 | 88.45p | 89.00p | 88.05p | 88.05p | 448725 |
04/04/2005 | 89.00p | 89.80p | 87.95p | 87.95p | 559320 |
01/04/2005 | 89.00p | 89.80p | 89.00p | 89.80p | 421400 |
*Close Price adjusted for both dividends and splits