Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2003 | 117.50p | 120.50p | 117.50p | 120.50p | 164759 |
29/01/2003 | 119.00p | 119.00p | 115.00p | 117.00p | 64466 |
28/01/2003 | 118.75p | 119.25p | 118.75p | 119.25p | 78262 |
27/01/2003 | 122.00p | 122.00p | 117.25p | 118.50p | 82278 |
24/01/2003 | 124.25p | 124.25p | 122.25p | 122.25p | 51623 |
23/01/2003 | 125.50p | 126.00p | 123.50p | 123.75p | 47879 |
22/01/2003 | 126.75p | 126.75p | 125.25p | 125.25p | 132807 |
21/01/2003 | 128.50p | 128.50p | 127.25p | 127.25p | 143295 |
20/01/2003 | 128.50p | 128.50p | 127.75p | 127.75p | 50571 |
17/01/2003 | 131.00p | 131.00p | 128.75p | 128.75p | 90808 |
16/01/2003 | 131.75p | 131.75p | 131.00p | 131.50p | 29125 |
15/01/2003 | 132.25p | 132.50p | 131.75p | 132.00p | 47485 |
14/01/2003 | 133.00p | 133.00p | 132.50p | 132.50p | 146022 |
13/01/2003 | 133.50p | 134.00p | 133.25p | 133.25p | 21621 |
10/01/2003 | 133.25p | 133.75p | 133.25p | 133.75p | 90299 |
09/01/2003 | 132.00p | 133.25p | 132.00p | 133.25p | 117108 |
08/01/2003 | 133.50p | 133.50p | 133.25p | 133.25p | 73230 |
07/01/2003 | 133.50p | 133.50p | 133.25p | 133.25p | 554905 |
06/01/2003 | 132.75p | 133.50p | 132.50p | 133.25p | 111350 |
03/01/2003 | 133.75p | 133.75p | 133.00p | 133.00p | 45362 |
02/01/2003 | 132.50p | 132.75p | 132.50p | 132.75p | 8106 |
31/12/2002 | 131.00p | 133.00p | 131.00p | 132.75p | 30602 |
30/12/2002 | 130.75p | 130.75p | 130.75p | 130.75p | 42573 |
27/12/2002 | 131.75p | 131.75p | 131.25p | 131.50p | 281684 |
24/12/2002 | 130.25p | 132.00p | 130.25p | 132.00p | 17900 |
23/12/2002 | 130.00p | 130.00p | 129.75p | 130.00p | 28094 |
20/12/2002 | 129.75p | 129.75p | 129.75p | 129.75p | 382405 |
19/12/2002 | 130.50p | 130.50p | 129.75p | 129.75p | 123336 |
18/12/2002 | 131.00p | 131.00p | 130.75p | 130.75p | 87613 |
17/12/2002 | 132.00p | 132.00p | 131.00p | 131.00p | 224395 |
16/12/2002 | 128.75p | 131.50p | 128.75p | 131.50p | 123400 |
13/12/2002 | 130.25p | 130.25p | 128.50p | 128.50p | 61078 |
12/12/2002 | 132.50p | 132.50p | 130.75p | 130.75p | 138741 |
11/12/2002 | 133.00p | 133.75p | 133.00p | 133.00p | 49698 |
10/12/2002 | 132.75p | 133.00p | 132.00p | 132.75p | 75853 |
09/12/2002 | 134.50p | 134.50p | 133.50p | 133.75p | 20750 |
06/12/2002 | 134.75p | 135.00p | 134.25p | 134.75p | 61541 |
05/12/2002 | 134.50p | 135.25p | 134.50p | 134.75p | 345134 |
04/12/2002 | 136.50p | 136.50p | 134.50p | 134.50p | 26668 |
03/12/2002 | 140.25p | 140.25p | 137.75p | 137.75p | 36634 |
02/12/2002 | 139.75p | 140.50p | 139.75p | 140.50p | 17000 |
29/11/2002 | 139.50p | 139.75p | 139.50p | 139.75p | 25244 |
28/11/2002 | 139.25p | 139.50p | 139.00p | 139.50p | 172469 |
27/11/2002 | 138.50p | 138.50p | 137.25p | 138.25p | 534750 |
26/11/2002 | 140.50p | 140.50p | 139.25p | 139.50p | 120203 |
25/11/2002 | 140.75p | 140.75p | 140.25p | 140.25p | 88067 |
22/11/2002 | 140.50p | 141.25p | 140.50p | 141.00p | 39194 |
21/11/2002 | 138.75p | 140.50p | 138.75p | 140.25p | 94578 |
20/11/2002 | 137.75p | 137.75p | 137.50p | 137.50p | 63362 |
19/11/2002 | 137.75p | 137.75p | 137.50p | 137.75p | 218852 |
18/11/2002 | 136.75p | 138.00p | 136.75p | 138.00p | 66433 |
15/11/2002 | 135.50p | 136.75p | 135.50p | 136.50p | 224300 |
14/11/2002 | 135.75p | 136.00p | 135.25p | 135.50p | 76415 |
13/11/2002 | 136.25p | 136.25p | 134.75p | 135.50p | 66245 |
12/11/2002 | 133.00p | 136.25p | 133.00p | 136.25p | 154126 |
11/11/2002 | 138.00p | 138.00p | 134.50p | 134.50p | 28191 |
08/11/2002 | 138.75p | 138.75p | 138.00p | 138.25p | 109082 |
07/11/2002 | 140.75p | 140.75p | 138.50p | 138.75p | 41389 |
06/11/2002 | 141.00p | 141.00p | 140.50p | 140.75p | 17824 |
05/11/2002 | 141.50p | 141.50p | 140.00p | 140.25p | 88819 |
04/11/2002 | 137.00p | 141.50p | 137.00p | 141.50p | 77983 |
01/11/2002 | 137.75p | 137.75p | 135.75p | 136.75p | 117817 |
31/10/2002 | 137.00p | 138.25p | 137.00p | 138.00p | 34028 |
30/10/2002 | 133.00p | 136.25p | 133.00p | 136.25p | 28056 |
29/10/2002 | 137.00p | 137.00p | 133.00p | 133.00p | 85440 |
28/10/2002 | 137.00p | 138.75p | 137.00p | 137.75p | 62999 |
25/10/2002 | 136.75p | 136.75p | 136.50p | 136.50p | 32293 |
24/10/2002 | 135.50p | 137.00p | 135.50p | 137.00p | 357920 |
23/10/2002 | 136.50p | 137.00p | 135.00p | 135.00p | 16267 |
22/10/2002 | 136.75p | 136.75p | 136.00p | 136.00p | 400132 |
21/10/2002 | 136.00p | 136.50p | 136.00p | 136.50p | 23550 |
18/10/2002 | 138.50p | 138.75p | 135.75p | 136.00p | 158469 |
17/10/2002 | 134.50p | 138.50p | 134.50p | 138.25p | 137551 |
16/10/2002 | 133.75p | 135.50p | 133.75p | 134.25p | 41750 |
15/10/2002 | 129.50p | 134.25p | 129.50p | 134.00p | 79349 |
14/10/2002 | 128.50p | 129.00p | 128.50p | 129.00p | 24437 |
11/10/2002 | 124.50p | 128.00p | 124.50p | 128.00p | 19786 |
10/10/2002 | 124.25p | 124.25p | 123.25p | 123.75p | 159983 |
09/10/2002 | 127.00p | 127.00p | 124.50p | 124.75p | 16720 |
08/10/2002 | 126.50p | 127.00p | 126.50p | 126.50p | 258240 |
07/10/2002 | 126.50p | 126.75p | 126.00p | 126.25p | 82000 |
04/10/2002 | 128.75p | 128.75p | 127.25p | 127.25p | 40633 |
03/10/2002 | 128.00p | 129.25p | 128.00p | 129.00p | 21585 |
02/10/2002 | 126.50p | 129.50p | 126.50p | 129.00p | 300700 |
01/10/2002 | 125.00p | 125.00p | 123.25p | 123.50p | 43833 |
30/09/2002 | 128.00p | 128.00p | 125.00p | 125.00p | 12887 |
27/09/2002 | 128.50p | 128.75p | 128.50p | 128.75p | 103783 |
26/09/2002 | 127.75p | 128.25p | 127.75p | 128.25p | 45030 |
25/09/2002 | 126.50p | 128.00p | 126.00p | 126.75p | 36202 |
24/09/2002 | 131.75p | 131.75p | 126.50p | 126.75p | 62699 |
23/09/2002 | 136.50p | 136.75p | 132.00p | 132.00p | 34761 |
20/09/2002 | 136.00p | 137.50p | 135.25p | 137.50p | 14100 |
19/09/2002 | 140.50p | 140.50p | 137.50p | 138.00p | 50625 |
18/09/2002 | 143.75p | 143.75p | 141.00p | 141.00p | 132966 |
17/09/2002 | 144.25p | 145.00p | 144.25p | 144.25p | 217322 |
16/09/2002 | 143.75p | 144.00p | 143.00p | 143.25p | 24946 |
13/09/2002 | 146.00p | 146.00p | 143.00p | 143.50p | 28726 |
12/09/2002 | 147.75p | 147.75p | 146.75p | 146.75p | 44762 |
11/09/2002 | 146.50p | 148.00p | 146.50p | 148.00p | 32560 |
10/09/2002 | 145.00p | 146.25p | 145.00p | 146.25p | 143692 |
09/09/2002 | 143.75p | 144.00p | 143.75p | 144.00p | 51547 |
06/09/2002 | 142.25p | 143.75p | 142.25p | 143.75p | 55304 |
05/09/2002 | 146.00p | 146.00p | 142.25p | 142.25p | 933924 |
04/09/2002 | 146.25p | 146.25p | 145.75p | 146.00p | 76382 |
03/09/2002 | 150.00p | 150.00p | 146.25p | 146.25p | 25240 |
02/09/2002 | 152.00p | 152.00p | 150.75p | 151.00p | 42656 |
30/08/2002 | 152.75p | 152.75p | 151.75p | 152.00p | 50107 |
29/08/2002 | 154.00p | 154.00p | 152.50p | 152.50p | 51967 |
28/08/2002 | 155.50p | 155.50p | 154.00p | 154.50p | 214293 |
27/08/2002 | 155.75p | 155.75p | 155.75p | 155.75p | 73493 |
23/08/2002 | 155.75p | 155.75p | 155.75p | 155.75p | 14036 |
22/08/2002 | 155.50p | 155.50p | 155.50p | 155.50p | 47240 |
21/08/2002 | 154.00p | 155.25p | 154.00p | 155.00p | 228603 |
20/08/2002 | 155.00p | 155.50p | 153.75p | 153.75p | 30237 |
19/08/2002 | 153.25p | 154.25p | 153.25p | 154.25p | 86222 |
16/08/2002 | 151.00p | 153.00p | 151.00p | 153.00p | 80090 |
15/08/2002 | 148.00p | 151.25p | 148.00p | 151.25p | 48784 |
14/08/2002 | 146.00p | 146.00p | 144.75p | 145.00p | 8554 |
13/08/2002 | 147.50p | 147.50p | 147.25p | 147.50p | 92734 |
12/08/2002 | 149.00p | 149.00p | 147.00p | 147.00p | 51601 |
09/08/2002 | 147.25p | 148.50p | 147.25p | 148.50p | 14500 |
08/08/2002 | 144.50p | 145.50p | 144.50p | 145.25p | 52834 |
07/08/2002 | 145.25p | 145.75p | 143.50p | 143.50p | 203493 |
06/08/2002 | 143.00p | 145.50p | 141.00p | 145.50p | 90490 |
05/08/2002 | 144.75p | 144.75p | 142.75p | 143.25p | 177891 |
02/08/2002 | 146.50p | 146.50p | 144.25p | 144.75p | 35036 |
01/08/2002 | 148.25p | 149.25p | 147.50p | 147.50p | 28213 |
31/07/2002 | 147.25p | 151.00p | 147.25p | 148.50p | 39792 |
30/07/2002 | 148.25p | 149.00p | 147.25p | 147.50p | 265194 |
29/07/2002 | 139.00p | 147.00p | 139.00p | 147.00p | 27100 |
26/07/2002 | 139.00p | 139.25p | 138.25p | 139.25p | 2100 |
25/07/2002 | 139.25p | 140.50p | 138.25p | 139.50p | 33181 |
24/07/2002 | 140.25p | 140.25p | 131.00p | 136.25p | 75358 |
23/07/2002 | 142.25p | 143.00p | 140.75p | 140.75p | 77084 |
22/07/2002 | 146.25p | 147.00p | 143.75p | 143.75p | 23432 |
19/07/2002 | 151.75p | 151.75p | 147.50p | 147.50p | 13417 |
18/07/2002 | 148.50p | 154.50p | 148.50p | 153.25p | 106212 |
17/07/2002 | 144.50p | 147.00p | 142.50p | 147.00p | 104870 |
16/07/2002 | 149.00p | 149.50p | 143.75p | 144.75p | 211896 |
15/07/2002 | 153.25p | 153.25p | 148.00p | 148.00p | 206319 |
12/07/2002 | 158.25p | 158.25p | 153.25p | 153.50p | 10266 |
11/07/2002 | 157.00p | 157.00p | 155.50p | 156.00p | 185127 |
10/07/2002 | 160.50p | 160.50p | 159.00p | 159.25p | 19532 |
09/07/2002 | 164.25p | 164.50p | 162.50p | 162.50p | 116032 |
08/07/2002 | 164.00p | 164.00p | 163.50p | 164.00p | 50168 |
05/07/2002 | 163.00p | 164.00p | 163.00p | 164.00p | 23440 |
04/07/2002 | 162.25p | 163.00p | 162.25p | 163.00p | 68601 |
03/07/2002 | 166.00p | 166.00p | 161.75p | 161.75p | 50542 |
02/07/2002 | 165.25p | 167.50p | 165.25p | 166.25p | 249681 |
01/07/2002 | 167.50p | 167.75p | 167.00p | 167.00p | 53755 |
28/06/2002 | 168.00p | 168.00p | 167.25p | 167.75p | 45350 |
27/06/2002 | 165.50p | 167.00p | 165.50p | 166.50p | 31748 |
26/06/2002 | 167.25p | 167.25p | 164.25p | 165.25p | 43847 |
25/06/2002 | 167.75p | 170.75p | 167.75p | 170.75p | 174883 |
24/06/2002 | 169.75p | 169.75p | 166.75p | 166.75p | 39199 |
21/06/2002 | 170.25p | 170.25p | 168.50p | 169.50p | 74415 |
20/06/2002 | 170.75p | 170.75p | 170.75p | 170.75p | 30922 |
19/06/2002 | 171.50p | 171.50p | 171.50p | 171.50p | 24703 |
18/06/2002 | 174.50p | 174.50p | 174.50p | 174.50p | 50062 |
17/06/2002 | 175.25p | 175.25p | 175.25p | 175.25p | 24198 |
14/06/2002 | 172.25p | 172.25p | 172.25p | 172.25p | 1966722 |
13/06/2002 | 178.25p | 178.25p | 178.25p | 178.25p | 72370 |
12/06/2002 | 179.25p | 179.25p | 179.25p | 179.25p | 3822 |
11/06/2002 | 182.00p | 182.00p | 182.00p | 182.00p | 166238 |
10/06/2002 | 182.50p | 182.50p | 182.50p | 182.50p | 6676 |
07/06/2002 | 181.50p | 181.50p | 181.50p | 181.50p | 24366 |
06/06/2002 | 184.00p | 184.00p | 184.00p | 184.00p | 239529 |
05/06/2002 | 185.00p | 185.00p | 185.00p | 185.00p | 42640 |
04/06/2002 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
03/06/2002 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
31/05/2002 | 188.00p | 188.00p | 188.00p | 188.00p | 17780 |
30/05/2002 | 187.25p | 187.25p | 187.25p | 187.25p | 22939 |
29/05/2002 | 187.75p | 187.75p | 187.75p | 187.75p | 332352 |
28/05/2002 | 189.00p | 189.00p | 189.00p | 189.00p | 28815 |
27/05/2002 | 191.00p | 191.00p | 191.00p | 191.00p | 29075 |
24/05/2002 | 190.75p | 190.75p | 190.75p | 190.75p | 89888 |
23/05/2002 | 190.75p | 190.75p | 190.75p | 190.75p | 88735 |
22/05/2002 | 191.00p | 191.00p | 191.00p | 191.00p | 67541 |
21/05/2002 | 192.75p | 192.75p | 192.75p | 192.75p | 138349 |
20/05/2002 | 192.00p | 192.00p | 192.00p | 192.00p | 198064 |
17/05/2002 | 191.75p | 191.75p | 191.75p | 191.75p | 273620 |
16/05/2002 | 192.50p | 192.50p | 192.50p | 192.50p | 109908 |
15/05/2002 | 192.00p | 192.00p | 192.00p | 192.00p | 40689 |
14/05/2002 | 191.75p | 191.75p | 191.75p | 191.75p | 57785 |
13/05/2002 | 189.50p | 189.50p | 189.50p | 189.50p | 60767 |
10/05/2002 | 189.75p | 189.75p | 189.75p | 189.75p | 5980 |
09/05/2002 | 191.00p | 191.00p | 191.00p | 191.00p | 857878 |
08/05/2002 | 190.25p | 190.25p | 190.25p | 190.25p | 45635 |
07/05/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 68538 |
03/05/2002 | 191.25p | 191.25p | 191.25p | 191.25p | 176714 |
02/05/2002 | 190.50p | 190.50p | 190.50p | 190.50p | 79054 |
01/05/2002 | 189.50p | 189.50p | 189.50p | 189.50p | 19347 |
30/04/2002 | 190.50p | 190.50p | 190.50p | 190.50p | 228887 |
29/04/2002 | 190.50p | 190.50p | 190.50p | 190.50p | 21980 |
26/04/2002 | 191.25p | 191.25p | 191.25p | 191.25p | 30020 |
25/04/2002 | 191.75p | 191.75p | 191.75p | 191.75p | 262491 |
24/04/2002 | 192.75p | 192.75p | 192.75p | 192.75p | 83257 |
23/04/2002 | 193.25p | 193.25p | 193.25p | 193.25p | 162786 |
22/04/2002 | 193.00p | 193.00p | 193.00p | 193.00p | 205822 |
19/04/2002 | 193.50p | 193.50p | 193.50p | 193.50p | 60351 |
*Close Price adjusted for both dividends and splits