| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | GBP | 290.75 | 307 | 290.66 | 306 | 306 | +13 (+4.44%) | 682,802 |
| 12 Dec 2005 | GBP | 298 | 299.63 | 292 | 293 | 293 | -7.5 (-2.50%) | 601,901 |
| 9 Dec 2005 | GBP | 289 | 301 | 285.24 | 300.5 | 300.5 | +12.75 (+4.43%) | 2,622,931 |
| 8 Dec 2005 | GBP | 301 | 302.75 | 284 | 287.75 | 287.75 | -12.25 (-4.08%) | 2,237,940 |
| 7 Dec 2005 | GBP | 313.75 | 316.61 | 300 | 300 | 300 | -16 (-5.06%) | 3,108,120 |
| 6 Dec 2005 | GBP | 313 | 316 | 307.62 | 316 | 316 | +4 (+1.28%) | 698,014 |
| 5 Dec 2005 | GBP | 318 | 318 | 307 | 312 | 312 | -6 (-1.89%) | 303,329 |
| 2 Dec 2005 | GBP | 305.25 | 318 | 305 | 318 | 318 | +10 (+3.25%) | 924,246 |
| 1 Dec 2005 | GBP | 301 | 308 | 297.93 | 308 | 308 | +6 (+1.99%) | 765,641 |
| 30 Nov 2005 | GBP | 299 | 303.75 | 297 | 302 | 302 | +1.5 (+0.50%) | 1,641,434 |
| 29 Nov 2005 | GBP | 303.25 | 303.5 | 300.5 | 300.5 | 300.5 | -5.5 (-1.80%) | 720,913 |
| 28 Nov 2005 | GBP | 300.25 | 306.5 | 300 | 306 | 306 | +4 (+1.32%) | 404,417 |
| 25 Nov 2005 | GBP | 302.25 | 306 | 300.75 | 302 | 302 | -1 (-0.33%) | 318,740 |
| 24 Nov 2005 | GBP | 303 | 306 | 300.62 | 303 | 303 | +3 (+1%) | 711,660 |
| 23 Nov 2005 | GBP | 305 | 305.75 | 299.75 | 300 | 300 | -2 (-0.66%) | 401,726 |
| 22 Nov 2005 | GBP | 304 | 304 | 298.5 | 302 | 302 | -1.5 (-0.49%) | 1,532,030 |
| 21 Nov 2005 | GBP | 302.75 | 303.5 | 296.87 | 303.5 | 303.5 | +0.5 (+0.17%) | 136,900 |
| 18 Nov 2005 | GBP | 301.5 | 303 | 297 | 303 | 303 | +4 (+1.34%) | 873,114 |
| 17 Nov 2005 | GBP | 300 | 300 | 295 | 299 | 299 | +2 (+0.67%) | 1,006,156 |
| 16 Nov 2005 | GBP | 297.25 | 303.5 | 297 | 297 | 297 | -5 (-1.66%) | 1,281,063 |
| 15 Nov 2005 | GBP | 298.5 | 304 | 292 | 302 | 302 | +3.5 (+1.17%) | 703,529 |
| 14 Nov 2005 | GBP | 290.5 | 300 | 287.5 | 298.5 | 298.5 | +9.25 (+3.20%) | 421,326 |
| 11 Nov 2005 | GBP | 279.75 | 291 | 277.25 | 289.25 | 289.25 | +9.25 (+3.30%) | 367,700 |
| 10 Nov 2005 | GBP | 284.75 | 298.75 | 277 | 280 | 280 | -3.5 (-1.23%) | 1,335,504 |
| 9 Nov 2005 | GBP | 285 | 287.75 | 283.25 | 283.5 | 283.5 | -3.25 (-1.13%) | 1,293,112 |
| 8 Nov 2005 | GBP | 282.5 | 288 | 282.5 | 286.75 | 286.75 | +1.75 (+0.61%) | 582,931 |
| 7 Nov 2005 | GBP | 270 | 286 | 268 | 285 | 285 | +9 (+3.26%) | 1,132,436 |
| 4 Nov 2005 | GBP | 282 | 282 | 276 | 276 | 276 | -3.25 (-1.16%) | 424,551 |
| 3 Nov 2005 | GBP | 281.5 | 281.5 | 275.25 | 279.25 | 279.25 | -0.75 (-0.27%) | 401,781 |
| 2 Nov 2005 | GBP | 275.25 | 280.5 | 275 | 280 | 280 | +4.75 (+1.73%) | 1,053,530 |
