Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2003 | 586.50p | 587.50p | 570.00p | 582.00p | 14641383 |
12/02/2003 | 606.00p | 608.50p | 579.50p | 584.00p | 16289658 |
11/02/2003 | 607.00p | 610.00p | 597.50p | 610.00p | 8944495 |
10/02/2003 | 595.00p | 608.00p | 591.50p | 595.50p | 11526473 |
07/02/2003 | 606.00p | 609.50p | 591.50p | 595.00p | 8570494 |
06/02/2003 | 618.00p | 624.50p | 600.50p | 607.00p | 15844438 |
05/02/2003 | 619.00p | 626.00p | 605.00p | 623.00p | 10663138 |
04/02/2003 | 628.50p | 643.50p | 615.50p | 616.00p | 13629406 |
03/02/2003 | 631.00p | 644.50p | 628.50p | 644.50p | 15235934 |
31/01/2003 | 604.50p | 625.50p | 598.00p | 621.00p | 11876982 |
30/01/2003 | 606.00p | 622.00p | 603.00p | 617.00p | 19907048 |
29/01/2003 | 605.50p | 610.00p | 581.50p | 606.00p | 25926874 |
28/01/2003 | 615.50p | 620.00p | 601.50p | 606.00p | 21315348 |
27/01/2003 | 626.50p | 630.00p | 603.50p | 607.00p | 23059832 |
24/01/2003 | 630.50p | 638.00p | 618.50p | 631.50p | 13198267 |
23/01/2003 | 640.00p | 648.50p | 617.50p | 626.50p | 15730720 |
22/01/2003 | 633.00p | 643.50p | 624.00p | 636.50p | 20450042 |
21/01/2003 | 653.00p | 655.50p | 630.00p | 633.00p | 10079899 |
20/01/2003 | 656.50p | 662.00p | 645.50p | 645.50p | 8674215 |
17/01/2003 | 644.50p | 665.00p | 639.50p | 652.50p | 13043942 |
16/01/2003 | 650.00p | 654.00p | 635.50p | 646.50p | 12398842 |
15/01/2003 | 662.00p | 669.00p | 649.00p | 649.00p | 14623517 |
14/01/2003 | 672.50p | 677.50p | 663.50p | 669.00p | 8409151 |
13/01/2003 | 680.50p | 693.50p | 659.50p | 665.00p | 11223416 |
10/01/2003 | 684.50p | 693.50p | 674.00p | 681.00p | 10324546 |
09/01/2003 | 682.00p | 693.00p | 666.00p | 680.50p | 10587701 |
08/01/2003 | 683.00p | 694.50p | 680.50p | 683.00p | 11784104 |
07/01/2003 | 691.50p | 691.50p | 679.00p | 685.00p | 10393029 |
06/01/2003 | 691.50p | 697.00p | 678.50p | 693.00p | 7289715 |
03/01/2003 | 698.00p | 699.00p | 685.50p | 689.00p | 6122484 |
02/01/2003 | 681.00p | 705.00p | 675.50p | 698.00p | 7862153 |
31/12/2002 | 674.00p | 679.50p | 667.50p | 675.00p | 1683856 |
30/12/2002 | 656.00p | 677.00p | 656.00p | 674.00p | 3007628 |
27/12/2002 | 659.00p | 674.50p | 656.50p | 656.50p | 3349747 |
24/12/2002 | 680.00p | 680.00p | 663.00p | 676.00p | 2216296 |
23/12/2002 | 665.50p | 680.00p | 663.50p | 680.00p | 4364715 |
20/12/2002 | 664.00p | 667.00p | 653.50p | 662.50p | 8095148 |
19/12/2002 | 665.00p | 676.00p | 657.00p | 658.50p | 13237153 |
18/12/2002 | 669.00p | 679.00p | 664.00p | 665.00p | 13436394 |
17/12/2002 | 700.00p | 704.50p | 670.00p | 670.00p | 12683326 |
16/12/2002 | 690.00p | 707.50p | 683.00p | 702.00p | 11982470 |
13/12/2002 | 669.00p | 696.00p | 653.00p | 695.00p | 25673792 |
12/12/2002 | 660.50p | 679.00p | 654.00p | 665.00p | 19010156 |
11/12/2002 | 669.50p | 677.50p | 652.00p | 666.50p | 13316224 |
10/12/2002 | 658.00p | 678.00p | 658.00p | 662.00p | 6445677 |
09/12/2002 | 681.00p | 682.00p | 661.00p | 661.00p | 9022008 |
06/12/2002 | 689.00p | 693.00p | 661.00p | 671.50p | 9978700 |
05/12/2002 | 676.00p | 693.00p | 676.00p | 690.00p | 16971488 |
04/12/2002 | 667.50p | 688.00p | 667.50p | 680.50p | 26976246 |
03/12/2002 | 659.00p | 670.00p | 650.50p | 665.50p | 17736688 |
02/12/2002 | 670.00p | 681.00p | 655.50p | 657.00p | 13704966 |
29/11/2002 | 685.50p | 690.50p | 669.50p | 669.50p | 9429835 |
28/11/2002 | 683.00p | 705.50p | 683.00p | 687.00p | 10493906 |
27/11/2002 | 684.00p | 693.00p | 678.50p | 682.00p | 9438691 |
26/11/2002 | 680.00p | 689.00p | 671.50p | 685.00p | 10027781 |
25/11/2002 | 696.50p | 703.50p | 679.50p | 686.50p | 10760219 |
22/11/2002 | 718.00p | 718.00p | 696.00p | 696.00p | 15515367 |
21/11/2002 | 700.00p | 718.00p | 700.00p | 715.00p | 13017928 |
20/11/2002 | 695.00p | 708.00p | 690.50p | 700.00p | 15263954 |
19/11/2002 | 681.00p | 696.50p | 668.50p | 696.00p | 24836844 |
18/11/2002 | 714.50p | 720.50p | 679.50p | 684.00p | 21545628 |
15/11/2002 | 718.00p | 720.00p | 705.50p | 713.50p | 9654334 |
14/11/2002 | 702.00p | 717.50p | 697.50p | 710.50p | 11013517 |
13/11/2002 | 717.50p | 717.50p | 698.00p | 698.00p | 14738473 |
12/11/2002 | 715.00p | 730.00p | 708.00p | 724.00p | 15507234 |
11/11/2002 | 709.00p | 726.00p | 701.50p | 717.00p | 12538362 |
08/11/2002 | 708.50p | 714.50p | 692.00p | 710.50p | 17153252 |
07/11/2002 | 705.00p | 714.50p | 694.00p | 710.00p | 18574248 |
06/11/2002 | 753.00p | 754.00p | 713.00p | 718.00p | 19087488 |
05/11/2002 | 748.00p | 752.00p | 726.00p | 751.50p | 22110016 |
04/11/2002 | 736.50p | 754.00p | 729.50p | 750.00p | 19992752 |
01/11/2002 | 712.00p | 732.50p | 707.00p | 729.50p | 19331860 |
31/10/2002 | 717.00p | 731.50p | 711.50p | 720.50p | 19049720 |
30/10/2002 | 690.00p | 718.50p | 687.50p | 718.00p | 42354968 |
29/10/2002 | 737.00p | 757.50p | 664.00p | 677.00p | 59391284 |
28/10/2002 | 737.00p | 751.00p | 722.50p | 734.00p | 18258648 |
25/10/2002 | 753.50p | 759.50p | 725.50p | 741.00p | 16094010 |
24/10/2002 | 748.50p | 762.50p | 734.50p | 738.50p | 15032562 |
23/10/2002 | 768.00p | 776.00p | 748.50p | 748.50p | 8709487 |
22/10/2002 | 773.00p | 789.00p | 758.50p | 768.00p | 12090039 |
21/10/2002 | 754.00p | 775.50p | 749.50p | 773.00p | 7662961 |
18/10/2002 | 777.00p | 788.50p | 735.50p | 760.00p | 22104796 |
17/10/2002 | 783.50p | 795.50p | 764.00p | 776.00p | 15091109 |
16/10/2002 | 804.50p | 819.00p | 777.00p | 782.00p | 34668904 |
15/10/2002 | 789.00p | 816.50p | 789.00p | 811.00p | 15018062 |
14/10/2002 | 790.00p | 794.50p | 776.50p | 790.00p | 9987538 |
11/10/2002 | 760.00p | 798.00p | 760.00p | 792.00p | 19243248 |
10/10/2002 | 738.50p | 772.50p | 717.50p | 763.00p | 24808644 |
09/10/2002 | 775.00p | 784.00p | 738.00p | 738.00p | 22828760 |
08/10/2002 | 808.00p | 808.50p | 770.50p | 775.00p | 18314936 |
07/10/2002 | 820.00p | 828.00p | 808.50p | 812.00p | 11238493 |
04/10/2002 | 839.50p | 843.00p | 819.50p | 823.50p | 31631208 |
03/10/2002 | 828.00p | 848.00p | 816.00p | 840.00p | 22490436 |
02/10/2002 | 811.00p | 829.00p | 805.50p | 829.00p | 22292550 |
01/10/2002 | 789.50p | 807.50p | 783.00p | 798.00p | 21315936 |
30/09/2002 | 798.00p | 798.00p | 780.50p | 789.00p | 23140142 |
27/09/2002 | 793.00p | 815.50p | 789.00p | 807.50p | 12112445 |
26/09/2002 | 805.00p | 807.50p | 773.50p | 797.00p | 18467972 |
25/09/2002 | 794.00p | 807.00p | 779.50p | 804.50p | 22454348 |
24/09/2002 | 820.00p | 820.00p | 783.50p | 791.00p | 24332246 |
23/09/2002 | 820.00p | 829.50p | 803.50p | 812.00p | 11938167 |
20/09/2002 | 811.00p | 895.00p | 794.00p | 814.00p | 42424932 |
19/09/2002 | 793.00p | 817.50p | 788.50p | 817.00p | 19180828 |
18/09/2002 | 803.00p | 811.50p | 791.00p | 793.00p | 17531822 |
17/09/2002 | 822.50p | 834.00p | 811.50p | 819.00p | 10737078 |
16/09/2002 | 809.00p | 816.50p | 798.00p | 815.00p | 6139537 |
13/09/2002 | 804.00p | 816.50p | 801.50p | 809.00p | 12132327 |
12/09/2002 | 823.50p | 831.00p | 808.00p | 809.00p | 13033301 |
11/09/2002 | 802.50p | 828.00p | 798.00p | 823.50p | 12635219 |
10/09/2002 | 795.50p | 813.00p | 795.50p | 808.00p | 10667571 |
09/09/2002 | 792.50p | 799.00p | 784.00p | 794.00p | 11020513 |
06/09/2002 | 768.00p | 802.50p | 761.50p | 792.00p | 15227687 |
05/09/2002 | 765.00p | 773.00p | 751.00p | 765.00p | 15779391 |
04/09/2002 | 767.00p | 779.50p | 761.00p | 764.50p | 10414814 |
03/09/2002 | 780.00p | 788.50p | 771.00p | 772.50p | 51915140 |
02/09/2002 | 782.00p | 794.50p | 773.50p | 783.50p | 6901545 |
30/08/2002 | 765.00p | 784.00p | 762.00p | 782.00p | 10682767 |
29/08/2002 | 772.00p | 775.50p | 759.00p | 764.00p | 8543733 |
28/08/2002 | 771.00p | 787.50p | 759.50p | 773.50p | 12988233 |
27/08/2002 | 749.00p | 775.00p | 748.50p | 771.00p | 10501829 |
23/08/2002 | 759.00p | 768.50p | 751.50p | 756.50p | 8025848 |
22/08/2002 | 751.00p | 757.50p | 742.00p | 754.00p | 12574057 |
21/08/2002 | 751.00p | 767.50p | 745.50p | 748.00p | 10074325 |
20/08/2002 | 758.50p | 779.50p | 745.50p | 753.50p | 13464775 |
19/08/2002 | 767.00p | 779.50p | 751.00p | 776.00p | 9952016 |
16/08/2002 | 799.00p | 806.00p | 743.50p | 770.00p | 17321336 |
15/08/2002 | 776.50p | 805.00p | 776.50p | 800.00p | 9384871 |
14/08/2002 | 773.00p | 783.00p | 761.50p | 773.00p | 7621810 |
13/08/2002 | 787.00p | 787.00p | 757.50p | 775.00p | 23239416 |
12/08/2002 | 789.00p | 793.00p | 773.00p | 783.50p | 7821781 |
09/08/2002 | 765.00p | 790.50p | 754.50p | 790.50p | 10000582 |
08/08/2002 | 762.00p | 784.00p | 748.50p | 770.00p | 17593588 |
07/08/2002 | 781.00p | 793.00p | 756.00p | 764.00p | 14588627 |
06/08/2002 | 752.00p | 793.00p | 746.50p | 784.50p | 11413593 |
05/08/2002 | 764.00p | 772.50p | 744.50p | 766.00p | 8390598 |
02/08/2002 | 743.00p | 765.00p | 736.50p | 758.00p | 18606420 |
01/08/2002 | 770.50p | 782.00p | 737.00p | 737.00p | 19047748 |
31/07/2002 | 771.00p | 784.50p | 754.50p | 776.00p | 23167492 |
30/07/2002 | 785.00p | 785.00p | 758.50p | 773.50p | 19767612 |
29/07/2002 | 775.50p | 778.50p | 760.00p | 771.50p | 25665020 |
26/07/2002 | 729.50p | 774.50p | 729.50p | 771.00p | 21071140 |
25/07/2002 | 700.50p | 743.00p | 677.50p | 740.00p | 25206154 |
24/07/2002 | 681.00p | 694.50p | 656.00p | 681.00p | 20251094 |
23/07/2002 | 690.50p | 701.50p | 672.50p | 693.00p | 14267967 |
22/07/2002 | 698.00p | 715.00p | 677.00p | 677.00p | 15136997 |
19/07/2002 | 713.00p | 725.50p | 706.00p | 706.00p | 10667676 |
18/07/2002 | 729.00p | 747.50p | 714.50p | 731.50p | 11227255 |
17/07/2002 | 708.00p | 737.00p | 696.00p | 728.00p | 22899974 |
16/07/2002 | 706.00p | 717.50p | 677.00p | 709.50p | 21285264 |
15/07/2002 | 751.50p | 760.00p | 687.00p | 694.50p | 15126809 |
12/07/2002 | 755.00p | 763.00p | 743.50p | 747.00p | 15873245 |
11/07/2002 | 750.00p | 767.00p | 743.00p | 743.00p | 16885692 |
10/07/2002 | 771.50p | 772.00p | 757.50p | 757.50p | 17292120 |
09/07/2002 | 778.00p | 787.00p | 753.50p | 768.00p | 16468594 |
08/07/2002 | 797.50p | 797.50p | 768.00p | 777.00p | 20262258 |
05/07/2002 | 815.00p | 815.50p | 790.00p | 808.00p | 12356222 |
04/07/2002 | 815.00p | 819.00p | 794.50p | 805.00p | 15691609 |
03/07/2002 | 839.50p | 846.50p | 813.50p | 813.50p | 15252046 |
02/07/2002 | 849.00p | 850.50p | 830.50p | 837.50p | 11055886 |
01/07/2002 | 842.00p | 873.00p | 842.00p | 851.00p | 16256184 |
28/06/2002 | 839.00p | 853.00p | 826.00p | 852.00p | 9816406 |
27/06/2002 | 822.50p | 835.50p | 811.50p | 825.00p | 13485560 |
26/06/2002 | 820.00p | 820.50p | 802.00p | 817.00p | 12186913 |
25/06/2002 | 825.50p | 838.50p | 818.50p | 830.50p | 13285401 |
24/06/2002 | 829.00p | 833.50p | 819.50p | 820.00p | 9366811 |
21/06/2002 | 813.00p | 832.50p | 808.50p | 820.00p | 12240179 |
20/06/2002 | 823.00p | 823.00p | 823.00p | 823.00p | 23060156 |
19/06/2002 | 822.00p | 822.00p | 822.00p | 822.00p | 16780536 |
18/06/2002 | 830.00p | 830.00p | 830.00p | 830.00p | 6603744 |
17/06/2002 | 835.50p | 835.50p | 835.50p | 835.50p | 11523099 |
14/06/2002 | 830.00p | 830.00p | 830.00p | 830.00p | 15332790 |
13/06/2002 | 848.00p | 848.00p | 848.00p | 848.00p | 8320126 |
12/06/2002 | 856.00p | 856.00p | 856.00p | 856.00p | 11179316 |
11/06/2002 | 867.00p | 867.00p | 867.00p | 867.00p | 10571551 |
10/06/2002 | 857.50p | 857.50p | 857.50p | 857.50p | 5943691 |
07/06/2002 | 864.50p | 864.50p | 864.50p | 864.50p | 13061983 |
06/06/2002 | 866.00p | 866.00p | 866.00p | 866.00p | 8800017 |
05/06/2002 | 851.00p | 851.00p | 851.00p | 851.00p | 10128020 |
04/06/2002 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
03/06/2002 | 860.00p | 860.00p | 860.00p | 860.00p | 0 |
31/05/2002 | 860.00p | 860.00p | 860.00p | 860.00p | 11649355 |
30/05/2002 | 867.00p | 867.00p | 867.00p | 867.00p | 8642510 |
29/05/2002 | 860.00p | 860.00p | 860.00p | 860.00p | 6435070 |
28/05/2002 | 856.00p | 856.00p | 856.00p | 856.00p | 9416460 |
27/05/2002 | 865.50p | 865.50p | 865.50p | 865.50p | 4210150 |
24/05/2002 | 876.50p | 876.50p | 876.50p | 876.50p | 19504988 |
23/05/2002 | 838.00p | 838.00p | 838.00p | 838.00p | 21129180 |
22/05/2002 | 843.00p | 843.00p | 843.00p | 843.00p | 15089961 |
21/05/2002 | 854.00p | 854.00p | 854.00p | 854.00p | 12144590 |
20/05/2002 | 860.00p | 860.00p | 860.00p | 860.00p | 11573659 |
17/05/2002 | 866.00p | 866.00p | 866.00p | 866.00p | 10861907 |
16/05/2002 | 873.50p | 873.50p | 873.50p | 873.50p | 17085388 |
15/05/2002 | 887.00p | 887.00p | 887.00p | 887.00p | 12660304 |
14/05/2002 | 883.00p | 883.00p | 883.00p | 883.00p | 14699265 |
13/05/2002 | 882.50p | 882.50p | 882.50p | 882.50p | 15673162 |
10/05/2002 | 880.00p | 880.00p | 880.00p | 880.00p | 23608068 |
09/05/2002 | 905.00p | 905.00p | 905.00p | 905.00p | 12997002 |
08/05/2002 | 917.00p | 917.00p | 917.00p | 917.00p | 8256517 |
07/05/2002 | 923.00p | 923.00p | 923.00p | 923.00p | 11514673 |
03/05/2002 | 939.00p | 939.00p | 939.00p | 939.00p | 14716393 |
*Close Price adjusted for both dividends and splits