Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2005 | 569.40p | 569.40p | 555.82p | 563.36p | 2117344 |
21/12/2005 | 570.91p | 577.45p | 567.89p | 569.40p | 2926125 |
20/12/2005 | 566.88p | 572.92p | 564.37p | 571.41p | 1051454 |
19/12/2005 | 573.42p | 573.42p | 562.86p | 566.88p | 966177 |
16/12/2005 | 567.64p | 575.18p | 564.87p | 570.91p | 2446964 |
15/12/2005 | 567.39p | 571.16p | 565.88p | 567.64p | 2222603 |
14/12/2005 | 571.41p | 576.19p | 565.38p | 567.89p | 3523620 |
13/12/2005 | 573.93p | 575.44p | 570.15p | 571.16p | 5900746 |
12/12/2005 | 576.44p | 581.47p | 570.15p | 574.93p | 4165078 |
09/12/2005 | 568.39p | 576.69p | 568.39p | 574.43p | 4646224 |
08/12/2005 | 580.47p | 583.73p | 567.89p | 570.91p | 10604572 |
07/12/2005 | 587.00p | 590.53p | 580.21p | 582.98p | 5749136 |
06/12/2005 | 589.52p | 593.54p | 587.26p | 590.53p | 3130343 |
05/12/2005 | 578.45p | 592.03p | 577.95p | 587.76p | 5814894 |
02/12/2005 | 567.39p | 581.22p | 565.12p | 579.96p | 10644524 |
01/12/2005 | 555.57p | 566.13p | 550.29p | 564.12p | 4902174 |
30/11/2005 | 553.30p | 557.33p | 548.02p | 551.79p | 8010038 |
29/11/2005 | 563.36p | 562.86p | 554.81p | 557.58p | 6402372 |
28/11/2005 | 570.41p | 570.41p | 560.35p | 560.35p | 9421229 |
25/11/2005 | 543.24p | 576.44p | 528.66p | 570.41p | 9924932 |
24/11/2005 | 532.43p | 532.43p | 525.89p | 529.91p | 1495617 |
23/11/2005 | 526.14p | 531.67p | 522.87p | 528.40p | 4012108 |
22/11/2005 | 519.60p | 523.12p | 513.57p | 522.87p | 5363724 |
21/11/2005 | 510.05p | 517.84p | 507.53p | 516.84p | 2917336 |
18/11/2005 | 504.01p | 510.05p | 503.76p | 510.05p | 5386486 |
17/11/2005 | 503.00p | 506.27p | 497.47p | 503.76p | 5275742 |
16/11/2005 | 508.54p | 508.79p | 497.47p | 500.49p | 3932869 |
15/11/2005 | 505.01p | 508.54p | 500.49p | 506.02p | 3404344 |
14/11/2005 | 482.88p | 507.78p | 482.88p | 504.01p | 2164608 |
11/11/2005 | 508.54p | 510.30p | 501.49p | 507.03p | 1763027 |
10/11/2005 | 501.49p | 503.51p | 493.19p | 503.00p | 3262110 |
09/11/2005 | 491.18p | 508.03p | 482.13p | 498.98p | 7321116 |
08/11/2005 | 497.47p | 506.78p | 486.91p | 487.91p | 4053385 |
07/11/2005 | 492.94p | 501.24p | 490.18p | 498.98p | 2848331 |
04/11/2005 | 498.98p | 502.50p | 492.69p | 492.94p | 5566224 |
03/11/2005 | 481.88p | 509.04p | 472.82p | 502.75p | 12256543 |
02/11/2005 | 466.79p | 473.83p | 466.79p | 473.83p | 3688673 |
01/11/2005 | 464.02p | 470.31p | 463.52p | 469.80p | 1827057 |
31/10/2005 | 458.24p | 469.30p | 457.73p | 466.28p | 2759324 |
28/10/2005 | 457.48p | 459.74p | 452.45p | 455.97p | 3091547 |
27/10/2005 | 458.99p | 461.76p | 453.71p | 456.98p | 5268569 |
26/10/2005 | 452.70p | 461.76p | 448.43p | 461.76p | 2536651 |
25/10/2005 | 461.00p | 462.26p | 451.70p | 452.45p | 2740706 |
24/10/2005 | 457.98p | 461.25p | 455.22p | 458.74p | 3290386 |
21/10/2005 | 467.79p | 471.06p | 457.73p | 459.24p | 3415525 |
20/10/2005 | 473.58p | 473.58p | 466.03p | 469.30p | 1429254 |
19/10/2005 | 466.79p | 471.06p | 462.76p | 469.30p | 5517655 |
18/10/2005 | 466.28p | 471.31p | 461.51p | 470.06p | 2809313 |
17/10/2005 | 462.76p | 470.06p | 458.49p | 466.28p | 2987455 |
14/10/2005 | 473.58p | 476.85p | 457.73p | 461.76p | 3663176 |
13/10/2005 | 471.31p | 477.60p | 469.05p | 471.82p | 5639410 |
12/10/2005 | 473.83p | 478.86p | 469.05p | 471.06p | 5619464 |
11/10/2005 | 463.77p | 481.12p | 461.76p | 478.61p | 12311556 |
10/10/2005 | 460.75p | 463.77p | 460.75p | 462.51p | 3077963 |
07/10/2005 | 462.76p | 462.76p | 458.74p | 461.25p | 3844430 |
06/10/2005 | 460.00p | 463.77p | 459.74p | 462.76p | 5791572 |
05/10/2005 | 462.26p | 467.54p | 459.24p | 463.77p | 2538741 |
04/10/2005 | 462.76p | 465.28p | 458.74p | 463.52p | 1609001 |
03/10/2005 | 455.97p | 462.01p | 453.96p | 460.75p | 3448833 |
30/09/2005 | 462.51p | 464.52p | 454.21p | 456.98p | 6101604 |
29/09/2005 | 468.30p | 480.12p | 458.49p | 460.75p | 8934914 |
28/09/2005 | 478.10p | 478.10p | 465.78p | 474.08p | 3286751 |
27/09/2005 | 466.54p | 477.85p | 465.03p | 474.33p | 3846438 |
26/09/2005 | 463.52p | 471.82p | 459.24p | 469.30p | 2882405 |
23/09/2005 | 464.77p | 467.79p | 459.74p | 464.27p | 3498959 |
22/09/2005 | 457.48p | 470.56p | 457.73p | 464.52p | 7545204 |
21/09/2005 | 454.21p | 459.24p | 454.21p | 457.73p | 6474995 |
20/09/2005 | 459.74p | 461.25p | 456.22p | 457.23p | 3406492 |
19/09/2005 | 458.99p | 463.27p | 457.73p | 461.00p | 500205 |
16/09/2005 | 458.74p | 460.75p | 457.98p | 458.99p | 2062586 |
15/09/2005 | 462.01p | 462.01p | 457.73p | 460.75p | 1524735 |
14/09/2005 | 461.00p | 462.51p | 458.74p | 462.01p | 1025199 |
13/09/2005 | 457.98p | 460.50p | 456.73p | 458.74p | 3879567 |
12/09/2005 | 462.76p | 462.76p | 456.73p | 459.49p | 4322450 |
09/09/2005 | 464.02p | 464.27p | 458.74p | 461.51p | 1999078 |
08/09/2005 | 466.28p | 468.30p | 460.00p | 461.76p | 2024241 |
07/09/2005 | 461.00p | 465.53p | 457.73p | 465.53p | 1807527 |
06/09/2005 | 457.98p | 460.00p | 454.71p | 457.73p | 5405534 |
05/09/2005 | 463.77p | 463.77p | 455.22p | 455.72p | 2630392 |
02/09/2005 | 462.51p | 466.54p | 460.50p | 461.25p | 2420958 |
01/09/2005 | 457.73p | 466.79p | 455.47p | 465.03p | 4140803 |
31/08/2005 | 458.74p | 469.30p | 457.73p | 463.27p | 5942672 |
30/08/2005 | 461.76p | 461.76p | 457.23p | 457.73p | 1397247 |
29/08/2005 | 457.23p | 457.23p | 457.23p | 457.23p | 0 |
26/08/2005 | 454.71p | 472.57p | 454.71p | 457.23p | 1528139 |
25/08/2005 | 454.21p | 457.98p | 454.21p | 456.73p | 1875962 |
24/08/2005 | 460.75p | 468.80p | 457.73p | 457.73p | 1819997 |
23/08/2005 | 457.48p | 461.25p | 457.48p | 459.49p | 496870 |
22/08/2005 | 461.00p | 464.27p | 458.49p | 459.74p | 1492497 |
19/08/2005 | 456.73p | 460.25p | 456.22p | 458.99p | 6895092 |
18/08/2005 | 457.73p | 465.53p | 455.72p | 457.73p | 8894793 |
17/08/2005 | 454.71p | 463.77p | 454.71p | 459.49p | 6502151 |
16/08/2005 | 464.27p | 464.27p | 456.22p | 457.98p | 4603600 |
15/08/2005 | 473.33p | 473.33p | 460.25p | 460.50p | 2491744 |
12/08/2005 | 471.57p | 471.06p | 461.00p | 467.79p | 2225728 |
11/08/2005 | 461.51p | 469.80p | 458.24p | 468.30p | 2907805 |
10/08/2005 | 461.76p | 466.79p | 459.74p | 465.03p | 1641930 |
09/08/2005 | 458.24p | 459.74p | 454.71p | 459.74p | 1619092 |
08/08/2005 | 460.50p | 461.25p | 456.73p | 459.49p | 13206784 |
05/08/2005 | 455.22p | 464.27p | 454.71p | 457.73p | 3809624 |
04/08/2005 | 455.47p | 465.03p | 455.47p | 458.99p | 6332662 |
03/08/2005 | 457.73p | 462.01p | 457.73p | 458.24p | 6164661 |
02/08/2005 | 463.01p | 465.53p | 458.24p | 459.74p | 3823698 |
01/08/2005 | 468.55p | 471.57p | 456.22p | 462.51p | 2998758 |
29/07/2005 | 471.82p | 473.07p | 460.50p | 466.28p | 7851450 |
28/07/2005 | 463.01p | 473.33p | 463.01p | 469.55p | 6414256 |
27/07/2005 | 464.27p | 470.56p | 462.51p | 465.78p | 3010783 |
26/07/2005 | 458.24p | 465.53p | 455.97p | 462.51p | 3710588 |
25/07/2005 | 465.78p | 465.78p | 462.01p | 462.01p | 3751951 |
22/07/2005 | 465.53p | 465.53p | 461.00p | 464.52p | 3986342 |
21/07/2005 | 464.02p | 465.53p | 458.99p | 463.77p | 3798997 |
20/07/2005 | 455.72p | 463.27p | 452.95p | 460.00p | 2862815 |
19/07/2005 | 460.25p | 463.52p | 450.69p | 452.95p | 3335396 |
18/07/2005 | 466.54p | 466.79p | 440.13p | 456.48p | 2523758 |
15/07/2005 | 457.23p | 467.54p | 457.23p | 463.27p | 5800300 |
14/07/2005 | 462.26p | 466.03p | 455.22p | 457.23p | 1984879 |
13/07/2005 | 457.73p | 464.27p | 454.71p | 458.49p | 3891640 |
12/07/2005 | 461.51p | 462.51p | 453.21p | 454.71p | 2439292 |
11/07/2005 | 463.27p | 463.77p | 456.48p | 459.24p | 2088730 |
08/07/2005 | 471.31p | 471.31p | 452.95p | 456.73p | 4732610 |
07/07/2005 | 467.54p | 473.83p | 443.90p | 466.28p | 3818448 |
06/07/2005 | 465.78p | 477.85p | 462.76p | 467.29p | 2753387 |
05/07/2005 | 478.86p | 482.63p | 476.60p | 477.85p | 4011332 |
04/07/2005 | 482.63p | 484.64p | 480.87p | 481.63p | 1427112 |
01/07/2005 | 477.85p | 488.92p | 476.34p | 481.12p | 3267710 |
30/06/2005 | 477.35p | 480.37p | 474.08p | 479.86p | 2495204 |
29/06/2005 | 475.84p | 478.61p | 469.05p | 476.09p | 3452448 |
28/06/2005 | 471.31p | 473.83p | 468.55p | 473.83p | 2791485 |
27/06/2005 | 474.33p | 480.37p | 469.30p | 472.57p | 3278839 |
24/06/2005 | 478.36p | 482.88p | 472.07p | 472.82p | 3493159 |
23/06/2005 | 472.82p | 488.42p | 457.98p | 482.88p | 13081046 |
22/06/2005 | 481.88p | 482.88p | 477.10p | 479.86p | 4013425 |
21/06/2005 | 486.91p | 487.66p | 477.60p | 481.63p | 7673160 |
20/06/2005 | 489.92p | 496.97p | 484.89p | 486.91p | 8957903 |
17/06/2005 | 492.44p | 504.51p | 488.42p | 489.42p | 5573568 |
16/06/2005 | 492.44p | 492.44p | 483.39p | 490.93p | 3867519 |
15/06/2005 | 494.45p | 494.45p | 484.39p | 485.40p | 5533042 |
14/06/2005 | 488.92p | 496.46p | 485.90p | 488.92p | 1645980 |
13/06/2005 | 484.89p | 491.94p | 477.85p | 490.93p | 2445466 |
10/06/2005 | 483.89p | 487.41p | 481.37p | 484.39p | 2221930 |
09/06/2005 | 480.37p | 485.40p | 477.35p | 483.89p | 1648491 |
08/06/2005 | 480.37p | 482.88p | 474.83p | 479.36p | 1947553 |
07/06/2005 | 482.88p | 485.90p | 473.33p | 477.85p | 2983722 |
06/06/2005 | 474.33p | 490.93p | 472.32p | 482.88p | 5448408 |
03/06/2005 | 470.81p | 476.34p | 458.24p | 472.32p | 4968202 |
02/06/2005 | 487.91p | 491.43p | 459.24p | 468.30p | 8081482 |
01/06/2005 | 478.36p | 489.92p | 475.84p | 487.91p | 2257974 |
31/05/2005 | 471.31p | 479.86p | 469.30p | 476.34p | 3998890 |
27/05/2005 | 473.33p | 485.40p | 468.30p | 473.83p | 3805821 |
26/05/2005 | 465.28p | 476.85p | 458.74p | 474.33p | 5987802 |
25/05/2005 | 467.79p | 467.79p | 460.25p | 462.76p | 5305466 |
24/05/2005 | 474.33p | 474.33p | 461.25p | 466.79p | 3818074 |
23/05/2005 | 469.30p | 476.85p | 468.80p | 473.83p | 1245224 |
20/05/2005 | 473.33p | 480.87p | 448.18p | 473.33p | 3235686 |
19/05/2005 | 478.36p | 481.37p | 470.81p | 470.81p | 4075386 |
18/05/2005 | 485.40p | 485.40p | 478.86p | 481.37p | 2078390 |
17/05/2005 | 483.39p | 488.92p | 474.33p | 479.86p | 1599808 |
16/05/2005 | 482.38p | 490.43p | 480.87p | 486.40p | 1263291 |
13/05/2005 | 489.92p | 492.44p | 479.36p | 481.88p | 1190190 |
12/05/2005 | 486.40p | 493.95p | 481.37p | 490.93p | 4474282 |
11/05/2005 | 484.39p | 491.94p | 480.37p | 483.89p | 5349605 |
10/05/2005 | 475.34p | 487.41p | 471.82p | 486.91p | 3354657 |
09/05/2005 | 466.79p | 477.85p | 446.67p | 471.82p | 1373785 |
06/05/2005 | 480.87p | 482.88p | 471.82p | 473.83p | 2595724 |
05/05/2005 | 473.83p | 484.39p | 469.30p | 478.86p | 1896712 |
04/05/2005 | 482.38p | 487.91p | 471.31p | 472.82p | 4727354 |
03/05/2005 | 470.31p | 487.91p | 467.79p | 480.37p | 3800549 |
29/04/2005 | 453.71p | 475.84p | 453.71p | 467.79p | 5652162 |
28/04/2005 | 468.30p | 477.85p | 446.67p | 456.22p | 11508529 |
27/04/2005 | 487.91p | 487.91p | 469.30p | 471.82p | 3775748 |
26/04/2005 | 494.95p | 495.96p | 485.40p | 486.40p | 4857396 |
25/04/2005 | 487.91p | 496.97p | 485.40p | 495.96p | 3318756 |
22/04/2005 | 491.43p | 493.95p | 485.40p | 486.91p | 3424206 |
21/04/2005 | 490.93p | 496.46p | 486.40p | 489.42p | 3731313 |
20/04/2005 | 493.45p | 498.98p | 492.94p | 494.45p | 1899160 |
19/04/2005 | 498.48p | 498.48p | 484.39p | 492.94p | 5019480 |
18/04/2005 | 505.01p | 505.01p | 492.94p | 498.48p | 4182964 |
15/04/2005 | 515.58p | 519.60p | 505.52p | 511.05p | 4313080 |
14/04/2005 | 512.06p | 518.09p | 512.06p | 517.09p | 3603980 |
13/04/2005 | 513.06p | 517.59p | 508.54p | 513.57p | 3981382 |
12/04/2005 | 514.07p | 517.59p | 506.52p | 508.54p | 3513342 |
11/04/2005 | 517.09p | 520.61p | 513.57p | 516.08p | 1636528 |
08/04/2005 | 518.09p | 522.12p | 514.57p | 515.58p | 5240063 |
07/04/2005 | 528.66p | 533.18p | 511.05p | 515.58p | 7393741 |
06/04/2005 | 526.14p | 535.70p | 525.64p | 530.67p | 4195898 |
05/04/2005 | 537.21p | 537.21p | 525.14p | 525.64p | 5457076 |
04/04/2005 | 537.71p | 540.73p | 531.67p | 532.68p | 3297223 |
01/04/2005 | 532.18p | 541.23p | 528.15p | 536.70p | 2728327 |
31/03/2005 | 530.67p | 540.73p | 528.15p | 534.69p | 5351817 |
30/03/2005 | 549.28p | 552.80p | 528.66p | 530.67p | 7521810 |
29/03/2005 | 546.76p | 554.81p | 540.23p | 552.80p | 5284638 |
24/03/2005 | 540.73p | 551.79p | 538.72p | 543.75p | 3093404 |
23/03/2005 | 539.72p | 548.27p | 536.20p | 540.73p | 13085428 |
22/03/2005 | 547.77p | 551.79p | 538.21p | 549.28p | 4845240 |
21/03/2005 | 551.29p | 551.29p | 541.23p | 549.78p | 1677512 |
18/03/2005 | 540.73p | 552.05p | 535.45p | 548.27p | 4489732 |
17/03/2005 | 540.23p | 544.50p | 533.69p | 538.97p | 2464987 |
16/03/2005 | 535.45p | 544.00p | 532.93p | 538.46p | 1925547 |
15/03/2005 | 532.68p | 537.96p | 531.42p | 532.93p | 781226 |
14/03/2005 | 535.70p | 538.97p | 532.93p | 534.19p | 1422647 |
*Close Price adjusted for both dividends and splits