Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/01/2006 | 657.12p | 657.12p | 640.68p | 646.71p | 2289317 |
04/01/2006 | 658.22p | 668.09p | 647.26p | 657.12p | 2454656 |
03/01/2006 | 648.90p | 663.70p | 648.90p | 658.22p | 667070 |
30/12/2005 | 657.67p | 657.67p | 647.26p | 650.55p | 320120 |
29/12/2005 | 662.06p | 665.35p | 656.03p | 657.67p | 723872 |
28/12/2005 | 658.77p | 663.15p | 630.82p | 662.06p | 1437238 |
23/12/2005 | 657.67p | 658.77p | 651.64p | 657.67p | 112157 |
22/12/2005 | 652.74p | 658.22p | 648.36p | 657.67p | 487167 |
21/12/2005 | 644.52p | 652.74p | 643.97p | 652.74p | 1305833 |
20/12/2005 | 640.14p | 646.71p | 635.20p | 644.52p | 1300192 |
19/12/2005 | 631.91p | 643.42p | 629.17p | 640.14p | 632778 |
16/12/2005 | 635.75p | 645.07p | 633.01p | 642.88p | 1607453 |
15/12/2005 | 631.37p | 642.33p | 615.47p | 635.75p | 1396799 |
14/12/2005 | 639.59p | 639.59p | 626.98p | 631.37p | 1361694 |
13/12/2005 | 633.01p | 635.75p | 627.53p | 634.65p | 279427 |
12/12/2005 | 629.72p | 635.75p | 616.57p | 633.01p | 751446 |
09/12/2005 | 635.75p | 640.68p | 622.05p | 625.89p | 1266064 |
08/12/2005 | 657.67p | 662.06p | 624.24p | 630.27p | 2839022 |
07/12/2005 | 630.27p | 633.56p | 624.79p | 632.46p | 1438464 |
06/12/2005 | 624.79p | 629.72p | 618.21p | 625.89p | 1665118 |
05/12/2005 | 619.86p | 624.79p | 614.92p | 619.31p | 571157 |
02/12/2005 | 620.95p | 627.53p | 618.76p | 619.86p | 1539220 |
01/12/2005 | 619.86p | 626.43p | 618.21p | 620.95p | 1262250 |
30/11/2005 | 618.76p | 622.60p | 617.66p | 619.86p | 478204 |
29/11/2005 | 625.34p | 633.01p | 620.40p | 621.50p | 1684600 |
28/11/2005 | 623.15p | 628.08p | 619.86p | 625.34p | 1026569 |
25/11/2005 | 617.66p | 625.34p | 618.21p | 623.15p | 615603 |
24/11/2005 | 626.98p | 631.91p | 617.66p | 617.66p | 415790 |
23/11/2005 | 614.92p | 633.01p | 615.47p | 626.98p | 1353758 |
22/11/2005 | 624.79p | 624.79p | 608.35p | 614.92p | 817046 |
21/11/2005 | 617.12p | 620.40p | 613.28p | 613.83p | 677080 |
18/11/2005 | 608.35p | 617.12p | 605.06p | 617.12p | 3171867 |
17/11/2005 | 600.67p | 611.09p | 596.84p | 608.35p | 3510050 |
16/11/2005 | 592.45p | 601.77p | 587.52p | 598.48p | 2390058 |
15/11/2005 | 585.88p | 608.35p | 585.88p | 589.71p | 1100931 |
14/11/2005 | 578.20p | 592.45p | 578.75p | 589.17p | 1161608 |
11/11/2005 | 577.11p | 584.23p | 572.72p | 578.20p | 1151159 |
10/11/2005 | 572.72p | 580.40p | 572.18p | 573.82p | 1617397 |
09/11/2005 | 583.14p | 583.14p | 569.44p | 572.72p | 1240220 |
08/11/2005 | 582.04p | 584.78p | 570.53p | 574.92p | 1415270 |
07/11/2005 | 580.94p | 588.62p | 572.72p | 583.14p | 2871417 |
04/11/2005 | 582.04p | 584.23p | 572.72p | 575.46p | 1495177 |
03/11/2005 | 586.97p | 588.62p | 580.94p | 582.04p | 779058 |
02/11/2005 | 576.01p | 585.88p | 575.46p | 584.23p | 2788368 |
01/11/2005 | 586.43p | 586.43p | 577.66p | 579.30p | 861012 |
31/10/2005 | 572.72p | 590.26p | 573.27p | 586.43p | 685347 |
28/10/2005 | 571.08p | 577.66p | 567.24p | 572.72p | 401268 |
27/10/2005 | 574.37p | 574.37p | 563.95p | 571.08p | 622595 |
26/10/2005 | 568.34p | 577.11p | 565.05p | 574.37p | 1568074 |
25/10/2005 | 569.44p | 572.18p | 565.05p | 568.34p | 768978 |
24/10/2005 | 567.24p | 571.63p | 564.50p | 566.69p | 921319 |
21/10/2005 | 561.76p | 567.24p | 559.02p | 563.95p | 781360 |
20/10/2005 | 578.75p | 578.20p | 563.95p | 566.69p | 1297009 |
19/10/2005 | 569.98p | 576.01p | 563.41p | 572.72p | 1320467 |
18/10/2005 | 573.27p | 576.56p | 572.18p | 574.37p | 1238322 |
17/10/2005 | 571.63p | 576.56p | 571.63p | 573.27p | 1566470 |
14/10/2005 | 574.37p | 574.37p | 562.86p | 571.63p | 961702 |
13/10/2005 | 580.94p | 580.94p | 561.21p | 571.08p | 2920136 |
12/10/2005 | 576.01p | 580.40p | 572.72p | 576.01p | 740228 |
11/10/2005 | 586.43p | 589.17p | 578.20p | 578.75p | 1242594 |
10/10/2005 | 583.14p | 589.17p | 582.04p | 588.07p | 2114214 |
07/10/2005 | 572.18p | 583.68p | 572.18p | 583.14p | 1179152 |
06/10/2005 | 573.82p | 582.04p | 571.08p | 577.11p | 1699738 |
05/10/2005 | 576.01p | 588.62p | 568.34p | 582.59p | 1826022 |
04/10/2005 | 589.17p | 594.65p | 583.68p | 585.88p | 557852 |
03/10/2005 | 584.78p | 589.17p | 580.40p | 589.17p | 451505 |
30/09/2005 | 580.94p | 586.43p | 576.01p | 584.78p | 584244 |
29/09/2005 | 584.23p | 584.23p | 575.46p | 577.66p | 507663 |
28/09/2005 | 584.78p | 590.26p | 574.37p | 580.94p | 1097800 |
27/09/2005 | 586.43p | 588.62p | 569.44p | 584.78p | 1997674 |
26/09/2005 | 591.36p | 594.10p | 583.14p | 586.43p | 531328 |
23/09/2005 | 594.10p | 595.19p | 588.62p | 591.36p | 1292813 |
22/09/2005 | 589.17p | 594.10p | 586.97p | 594.10p | 319025 |
21/09/2005 | 591.91p | 599.03p | 585.88p | 589.17p | 354576 |
20/09/2005 | 593.00p | 595.74p | 590.26p | 594.10p | 699059 |
19/09/2005 | 580.94p | 594.65p | 580.94p | 593.00p | 1339924 |
16/09/2005 | 586.97p | 595.19p | 582.59p | 586.43p | 562335 |
15/09/2005 | 589.17p | 591.91p | 560.12p | 586.97p | 727777 |
14/09/2005 | 583.14p | 591.36p | 578.75p | 589.17p | 796499 |
13/09/2005 | 584.78p | 586.43p | 565.05p | 584.78p | 1807217 |
12/09/2005 | 591.91p | 596.84p | 571.08p | 584.78p | 1051142 |
09/09/2005 | 589.71p | 595.19p | 582.59p | 591.91p | 724582 |
08/09/2005 | 590.26p | 597.39p | 588.62p | 591.36p | 475281 |
07/09/2005 | 597.39p | 597.39p | 590.81p | 593.00p | 627388 |
06/09/2005 | 590.26p | 596.29p | 586.43p | 594.65p | 2076777 |
05/09/2005 | 571.63p | 597.39p | 571.63p | 586.43p | 2181740 |
02/09/2005 | 563.41p | 572.72p | 563.41p | 572.72p | 1829198 |
01/09/2005 | 557.93p | 566.69p | 555.73p | 566.69p | 4987346 |
31/08/2005 | 560.67p | 560.67p | 554.09p | 555.73p | 909377 |
30/08/2005 | 559.02p | 560.67p | 557.38p | 557.93p | 942235 |
29/08/2005 | 557.93p | 557.93p | 557.93p | 557.93p | 0 |
26/08/2005 | 555.19p | 561.76p | 554.09p | 557.93p | 1334461 |
25/08/2005 | 552.99p | 554.64p | 547.51p | 554.64p | 384362 |
24/08/2005 | 545.87p | 556.83p | 542.03p | 550.80p | 1040503 |
23/08/2005 | 543.68p | 548.06p | 542.03p | 545.87p | 475980 |
22/08/2005 | 539.29p | 546.42p | 539.29p | 546.42p | 723073 |
19/08/2005 | 539.29p | 543.13p | 537.10p | 540.94p | 1310125 |
18/08/2005 | 534.91p | 544.77p | 534.91p | 542.03p | 871071 |
17/08/2005 | 534.36p | 542.58p | 534.36p | 537.10p | 933780 |
16/08/2005 | 546.96p | 546.96p | 540.39p | 542.58p | 884426 |
15/08/2005 | 542.03p | 568.34p | 538.74p | 542.03p | 370592 |
12/08/2005 | 546.42p | 549.16p | 543.68p | 544.77p | 5942016 |
11/08/2005 | 542.58p | 549.16p | 539.84p | 547.51p | 692545 |
10/08/2005 | 545.32p | 551.35p | 536.55p | 546.42p | 1866238 |
09/08/2005 | 552.45p | 554.64p | 538.74p | 539.29p | 2562814 |
08/08/2005 | 556.83p | 559.02p | 550.25p | 551.35p | 1846399 |
05/08/2005 | 560.12p | 561.76p | 557.38p | 557.93p | 1619995 |
04/08/2005 | 567.24p | 567.24p | 559.57p | 563.41p | 982163 |
03/08/2005 | 560.67p | 576.56p | 552.99p | 565.05p | 1277126 |
02/08/2005 | 570.53p | 578.20p | 570.53p | 576.56p | 1835659 |
01/08/2005 | 578.75p | 583.68p | 571.08p | 572.18p | 892253 |
29/07/2005 | 575.46p | 583.68p | 573.82p | 582.59p | 881220 |
28/07/2005 | 583.14p | 586.43p | 571.63p | 573.82p | 1848879 |
27/07/2005 | 575.46p | 585.88p | 573.27p | 579.30p | 1051141 |
26/07/2005 | 570.53p | 584.78p | 566.15p | 573.27p | 813603 |
25/07/2005 | 572.72p | 572.72p | 566.15p | 570.53p | 1470921 |
22/07/2005 | 562.86p | 568.34p | 559.02p | 567.24p | 1885519 |
21/07/2005 | 566.69p | 572.72p | 562.31p | 563.41p | 1674592 |
20/07/2005 | 552.45p | 567.24p | 552.45p | 563.41p | 1487295 |
19/07/2005 | 562.86p | 569.44p | 555.19p | 555.19p | 2012844 |
18/07/2005 | 565.05p | 582.59p | 557.93p | 564.50p | 1085967 |
15/07/2005 | 564.50p | 572.72p | 560.67p | 561.76p | 1788650 |
14/07/2005 | 573.27p | 576.56p | 558.47p | 565.05p | 2291416 |
13/07/2005 | 583.14p | 583.14p | 560.12p | 574.37p | 1511965 |
12/07/2005 | 580.40p | 591.36p | 576.56p | 579.30p | 796426 |
11/07/2005 | 574.37p | 580.40p | 573.82p | 580.40p | 1260424 |
08/07/2005 | 577.11p | 591.91p | 570.53p | 576.01p | 1154750 |
07/07/2005 | 575.46p | 576.56p | 556.28p | 575.46p | 910030 |
06/07/2005 | 570.53p | 585.88p | 570.53p | 574.37p | 1883556 |
05/07/2005 | 573.82p | 575.46p | 561.76p | 571.08p | 1174094 |
04/07/2005 | 570.53p | 576.01p | 570.53p | 574.92p | 739217 |
01/07/2005 | 571.63p | 579.85p | 571.08p | 574.92p | 1132226 |
30/06/2005 | 569.98p | 576.01p | 568.89p | 571.08p | 644573 |
29/06/2005 | 568.34p | 576.56p | 565.60p | 571.08p | 736745 |
28/06/2005 | 572.18p | 572.18p | 566.15p | 569.44p | 673509 |
27/06/2005 | 578.20p | 578.20p | 563.95p | 566.15p | 524845 |
24/06/2005 | 565.60p | 571.08p | 554.09p | 566.69p | 717758 |
23/06/2005 | 565.60p | 572.18p | 565.60p | 565.60p | 624157 |
22/06/2005 | 566.69p | 582.04p | 561.76p | 567.24p | 1228101 |
21/06/2005 | 561.76p | 572.18p | 561.76p | 568.89p | 987162 |
20/06/2005 | 564.50p | 569.98p | 559.02p | 565.05p | 912942 |
17/06/2005 | 561.76p | 567.24p | 559.30p | 562.86p | 642443 |
16/06/2005 | 560.94p | 565.05p | 550.25p | 564.23p | 504855 |
15/06/2005 | 565.32p | 574.09p | 554.91p | 556.01p | 1121826 |
14/06/2005 | 553.54p | 578.20p | 553.54p | 570.26p | 930680 |
13/06/2005 | 566.97p | 571.63p | 564.50p | 571.35p | 591234 |
10/06/2005 | 571.63p | 574.64p | 561.76p | 566.97p | 1233847 |
09/06/2005 | 562.31p | 571.90p | 561.76p | 568.34p | 2097462 |
08/06/2005 | 544.22p | 566.15p | 544.22p | 561.76p | 1674584 |
07/06/2005 | 547.79p | 569.98p | 542.58p | 552.45p | 1113030 |
06/06/2005 | 547.79p | 549.98p | 544.22p | 548.61p | 896338 |
03/06/2005 | 552.45p | 552.45p | 544.77p | 546.96p | 1965171 |
02/06/2005 | 545.59p | 551.35p | 534.63p | 547.79p | 1914503 |
01/06/2005 | 555.73p | 555.73p | 537.37p | 545.59p | 1687004 |
31/05/2005 | 549.98p | 558.75p | 545.87p | 552.72p | 758020 |
27/05/2005 | 548.88p | 556.28p | 544.50p | 554.64p | 1915808 |
26/05/2005 | 542.58p | 558.47p | 541.21p | 554.36p | 1762823 |
25/05/2005 | 543.40p | 546.42p | 538.74p | 543.68p | 945654 |
24/05/2005 | 553.54p | 556.28p | 541.76p | 546.14p | 626684 |
23/05/2005 | 535.18p | 551.62p | 533.54p | 543.40p | 704876 |
20/05/2005 | 534.36p | 545.59p | 526.69p | 535.73p | 1336530 |
19/05/2005 | 537.10p | 540.94p | 533.54p | 536.55p | 1347777 |
18/05/2005 | 537.65p | 536.83p | 530.52p | 533.54p | 737168 |
17/05/2005 | 535.18p | 536.83p | 531.34p | 532.99p | 1459610 |
16/05/2005 | 533.26p | 537.10p | 532.17p | 533.81p | 529346 |
13/05/2005 | 533.81p | 543.95p | 533.81p | 537.10p | 575553 |
12/05/2005 | 537.10p | 540.66p | 529.43p | 539.29p | 662226 |
11/05/2005 | 532.44p | 538.20p | 532.44p | 536.28p | 766501 |
10/05/2005 | 540.39p | 542.03p | 526.96p | 535.18p | 1676659 |
09/05/2005 | 539.84p | 540.11p | 520.93p | 536.55p | 536482 |
06/05/2005 | 545.32p | 545.32p | 534.91p | 538.20p | 411942 |
05/05/2005 | 543.40p | 544.50p | 519.56p | 542.58p | 833240 |
04/05/2005 | 540.39p | 542.58p | 533.81p | 539.84p | 525438 |
03/05/2005 | 538.47p | 545.32p | 535.73p | 537.65p | 694062 |
29/04/2005 | 536.00p | 542.58p | 532.99p | 535.73p | 570362 |
28/04/2005 | 543.13p | 541.48p | 531.89p | 538.20p | 645525 |
27/04/2005 | 526.69p | 542.03p | 526.69p | 537.10p | 1583206 |
26/04/2005 | 533.54p | 535.18p | 520.66p | 531.62p | 576814 |
25/04/2005 | 528.06p | 536.28p | 527.23p | 535.18p | 838044 |
22/04/2005 | 530.80p | 532.99p | 523.40p | 530.80p | 563744 |
21/04/2005 | 517.64p | 525.32p | 517.64p | 524.77p | 480448 |
20/04/2005 | 519.56p | 527.23p | 519.56p | 522.85p | 1052681 |
19/04/2005 | 520.66p | 523.95p | 516.27p | 519.56p | 528224 |
18/04/2005 | 532.17p | 532.17p | 519.01p | 519.01p | 1073459 |
15/04/2005 | 533.81p | 545.32p | 533.81p | 536.83p | 885345 |
14/04/2005 | 539.29p | 542.03p | 538.47p | 539.29p | 770309 |
13/04/2005 | 540.66p | 547.51p | 540.11p | 540.39p | 1275045 |
12/04/2005 | 540.94p | 545.87p | 540.39p | 540.94p | 390136 |
11/04/2005 | 547.79p | 549.16p | 541.48p | 542.31p | 397717 |
08/04/2005 | 542.31p | 548.33p | 541.76p | 545.59p | 603475 |
07/04/2005 | 544.77p | 551.90p | 537.65p | 543.40p | 1230991 |
06/04/2005 | 546.14p | 547.51p | 542.85p | 544.77p | 1177824 |
05/04/2005 | 537.37p | 547.24p | 537.37p | 544.50p | 1745596 |
04/04/2005 | 535.46p | 537.65p | 532.72p | 535.73p | 2659325 |
01/04/2005 | 537.65p | 542.85p | 530.25p | 537.10p | 1308931 |
31/03/2005 | 532.17p | 538.74p | 524.22p | 534.91p | 1240926 |
30/03/2005 | 520.11p | 526.69p | 519.29p | 524.22p | 1143665 |
29/03/2005 | 525.59p | 556.01p | 522.03p | 524.49p | 669712 |
24/03/2005 | 517.37p | 528.88p | 506.96p | 526.14p | 1264938 |
23/03/2005 | 520.11p | 524.22p | 513.26p | 516.82p | 2478894 |
*Close Price adjusted for both dividends and splits