Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/02/2002 | 567.77p | 567.77p | 567.77p | 567.77p | 773433 |
07/02/2002 | 558.29p | 558.29p | 558.29p | 558.29p | 921279 |
06/02/2002 | 552.42p | 552.42p | 552.42p | 552.42p | 1091024 |
05/02/2002 | 545.65p | 545.65p | 545.65p | 545.65p | 563791 |
04/02/2002 | 542.94p | 542.94p | 542.94p | 542.94p | 560187 |
01/02/2002 | 541.59p | 541.59p | 541.59p | 541.59p | 615437 |
31/01/2002 | 549.71p | 549.71p | 549.71p | 549.71p | 1210392 |
30/01/2002 | 542.49p | 542.49p | 542.49p | 542.49p | 1073272 |
29/01/2002 | 547.46p | 547.46p | 547.46p | 547.46p | 1247582 |
28/01/2002 | 546.10p | 546.10p | 546.10p | 546.10p | 816055 |
25/01/2002 | 542.04p | 542.04p | 542.04p | 542.04p | 418605 |
24/01/2002 | 550.62p | 550.62p | 550.62p | 550.62p | 623968 |
23/01/2002 | 549.71p | 549.71p | 549.71p | 549.71p | 1418580 |
22/01/2002 | 550.62p | 550.62p | 550.62p | 550.62p | 5036004 |
21/01/2002 | 563.25p | 563.25p | 563.25p | 563.25p | 759415 |
18/01/2002 | 553.78p | 553.78p | 553.78p | 553.78p | 883730 |
17/01/2002 | 543.40p | 543.40p | 543.40p | 543.40p | 843131 |
16/01/2002 | 540.69p | 540.69p | 540.69p | 540.69p | 2285793 |
15/01/2002 | 545.20p | 545.20p | 545.20p | 545.20p | 3635874 |
14/01/2002 | 546.10p | 546.10p | 546.10p | 546.10p | 2969749 |
11/01/2002 | 529.86p | 529.86p | 529.86p | 529.86p | 515083 |
10/01/2002 | 522.63p | 522.63p | 522.63p | 522.63p | 771612 |
09/01/2002 | 520.38p | 520.38p | 520.38p | 520.38p | 1074884 |
08/01/2002 | 511.80p | 511.80p | 511.80p | 511.80p | 619522 |
07/01/2002 | 516.77p | 516.77p | 516.77p | 516.77p | 1865972 |
04/01/2002 | 514.51p | 514.51p | 514.51p | 514.51p | 1613560 |
03/01/2002 | 491.94p | 491.94p | 491.94p | 491.94p | 325346 |
02/01/2002 | 491.04p | 491.04p | 491.04p | 491.04p | 309233 |
01/01/2002 | 495.55p | 495.55p | 495.55p | 495.55p | 0 |
31/12/2001 | 495.55p | 495.55p | 495.55p | 495.55p | 26815 |
28/12/2001 | 491.04p | 491.04p | 491.04p | 491.04p | 171971 |
27/12/2001 | 459.45p | 459.45p | 459.45p | 459.45p | 208630 |
26/12/2001 | 484.72p | 484.72p | 484.72p | 484.72p | 0 |
25/12/2001 | 484.72p | 484.72p | 484.72p | 484.72p | 0 |
24/12/2001 | 484.72p | 484.72p | 484.72p | 484.72p | 33702 |
21/12/2001 | 478.40p | 478.40p | 478.40p | 478.40p | 222416 |
20/12/2001 | 486.53p | 486.53p | 486.53p | 486.53p | 434615 |
19/12/2001 | 487.43p | 487.43p | 487.43p | 487.43p | 1047176 |
18/12/2001 | 476.15p | 476.15p | 476.15p | 476.15p | 558667 |
17/12/2001 | 477.50p | 477.50p | 477.50p | 477.50p | 958261 |
14/12/2001 | 475.70p | 475.70p | 475.70p | 475.70p | 1351786 |
13/12/2001 | 477.05p | 477.05p | 477.05p | 477.05p | 1909963 |
12/12/2001 | 481.11p | 481.11p | 481.11p | 481.11p | 863249 |
11/12/2001 | 488.79p | 488.79p | 488.79p | 488.79p | 802850 |
10/12/2001 | 491.04p | 491.04p | 491.04p | 491.04p | 1407652 |
07/12/2001 | 488.79p | 488.79p | 488.79p | 488.79p | 1370610 |
06/12/2001 | 487.88p | 487.88p | 487.88p | 487.88p | 1353007 |
05/12/2001 | 482.92p | 482.92p | 482.92p | 482.92p | 2084596 |
04/12/2001 | 488.33p | 488.33p | 488.33p | 488.33p | 1070432 |
03/12/2001 | 487.43p | 487.43p | 487.43p | 487.43p | 1575608 |
30/11/2001 | 485.17p | 485.17p | 485.17p | 485.17p | 3308029 |
29/11/2001 | 491.04p | 491.04p | 491.04p | 491.04p | 1095766 |
28/11/2001 | 505.03p | 505.03p | 505.03p | 505.03p | 2176035 |
27/11/2001 | 501.87p | 501.87p | 501.87p | 501.87p | 836022 |
26/11/2001 | 503.68p | 503.68p | 503.68p | 503.68p | 1460974 |
23/11/2001 | 511.80p | 511.80p | 511.80p | 511.80p | 229699 |
22/11/2001 | 509.09p | 509.09p | 509.09p | 509.09p | 693321 |
21/11/2001 | 506.84p | 506.84p | 506.84p | 506.84p | 494044 |
20/11/2001 | 509.55p | 509.55p | 509.55p | 509.55p | 863917 |
19/11/2001 | 491.94p | 491.94p | 491.94p | 491.94p | 1180257 |
16/11/2001 | 524.89p | 524.89p | 524.89p | 524.89p | 1723194 |
15/11/2001 | 500.07p | 500.07p | 500.07p | 500.07p | 1303863 |
14/11/2001 | 514.51p | 514.51p | 514.51p | 514.51p | 1405715 |
13/11/2001 | 505.48p | 505.48p | 505.48p | 505.48p | 1506086 |
12/11/2001 | 489.69p | 489.69p | 489.69p | 489.69p | 1809854 |
09/11/2001 | 482.02p | 482.02p | 482.02p | 482.02p | 643796 |
08/11/2001 | 487.88p | 487.88p | 487.88p | 487.88p | 1253425 |
07/11/2001 | 481.56p | 481.56p | 481.56p | 481.56p | 1539989 |
06/11/2001 | 487.43p | 487.43p | 487.43p | 487.43p | 2955224 |
05/11/2001 | 487.43p | 487.43p | 487.43p | 487.43p | 491744 |
02/11/2001 | 484.27p | 484.27p | 484.27p | 484.27p | 1604637 |
01/11/2001 | 475.70p | 475.70p | 475.70p | 475.70p | 675369 |
31/10/2001 | 473.89p | 473.89p | 473.89p | 473.89p | 2827089 |
30/10/2001 | 469.38p | 469.38p | 469.38p | 469.38p | 1868803 |
29/10/2001 | 462.61p | 462.61p | 462.61p | 462.61p | 2057508 |
26/10/2001 | 464.86p | 464.86p | 464.86p | 464.86p | 668340 |
25/10/2001 | 463.06p | 463.06p | 463.06p | 463.06p | 438616 |
24/10/2001 | 464.86p | 464.86p | 464.86p | 464.86p | 1167407 |
23/10/2001 | 461.25p | 461.25p | 461.25p | 461.25p | 1190680 |
22/10/2001 | 462.16p | 462.16p | 462.16p | 462.16p | 783603 |
19/10/2001 | 465.32p | 465.32p | 465.32p | 465.32p | 833485 |
18/10/2001 | 468.02p | 468.02p | 468.02p | 468.02p | 876149 |
17/10/2001 | 472.54p | 472.54p | 472.54p | 472.54p | 702647 |
16/10/2001 | 470.28p | 470.28p | 470.28p | 470.28p | 1839125 |
15/10/2001 | 464.86p | 464.86p | 464.86p | 464.86p | 4594300 |
12/10/2001 | 460.35p | 460.35p | 460.35p | 460.35p | 1694522 |
11/10/2001 | 460.35p | 460.35p | 460.35p | 460.35p | 3272890 |
10/10/2001 | 457.19p | 457.19p | 457.19p | 457.19p | 720693 |
09/10/2001 | 453.13p | 453.13p | 453.13p | 453.13p | 1226699 |
08/10/2001 | 455.39p | 455.39p | 455.39p | 455.39p | 1369805 |
05/10/2001 | 462.16p | 462.16p | 462.16p | 462.16p | 1273388 |
04/10/2001 | 460.35p | 460.35p | 460.35p | 460.35p | 4781108 |
03/10/2001 | 437.79p | 437.79p | 437.79p | 437.79p | 2096410 |
02/10/2001 | 420.63p | 420.63p | 420.63p | 420.63p | 418526 |
01/10/2001 | 426.95p | 426.95p | 426.95p | 426.95p | 1929912 |
28/09/2001 | 426.95p | 426.95p | 426.95p | 426.95p | 6105910 |
27/09/2001 | 410.71p | 410.71p | 410.71p | 410.71p | 984676 |
26/09/2001 | 419.73p | 419.73p | 419.73p | 419.73p | 2194358 |
25/09/2001 | 422.89p | 422.89p | 422.89p | 422.89p | 2908543 |
24/09/2001 | 421.09p | 421.09p | 421.09p | 421.09p | 673361 |
21/09/2001 | 425.15p | 425.15p | 425.15p | 425.15p | 1812736 |
20/09/2001 | 433.27p | 433.27p | 433.27p | 433.27p | 1681781 |
19/09/2001 | 456.29p | 456.29p | 456.29p | 456.29p | 586410 |
18/09/2001 | 462.61p | 462.61p | 462.61p | 462.61p | 1125218 |
17/09/2001 | 462.16p | 462.16p | 462.16p | 462.16p | 1859912 |
14/09/2001 | 476.60p | 476.60p | 476.60p | 476.60p | 1038828 |
13/09/2001 | 498.26p | 498.26p | 498.26p | 498.26p | 621851 |
12/09/2001 | 501.42p | 501.42p | 501.42p | 501.42p | 673426 |
11/09/2001 | 512.25p | 512.25p | 512.25p | 512.25p | 817226 |
10/09/2001 | 513.61p | 513.61p | 513.61p | 513.61p | 1569754 |
07/09/2001 | 533.47p | 533.47p | 533.47p | 533.47p | 1049966 |
06/09/2001 | 531.66p | 531.66p | 531.66p | 531.66p | 199102 |
05/09/2001 | 537.08p | 537.08p | 537.08p | 537.08p | 840798 |
04/09/2001 | 542.94p | 542.94p | 542.94p | 542.94p | 6139764 |
03/09/2001 | 546.10p | 546.10p | 546.10p | 546.10p | 303660 |
31/08/2001 | 550.62p | 550.62p | 550.62p | 550.62p | 719059 |
30/08/2001 | 554.23p | 554.23p | 554.23p | 554.23p | 630708 |
29/08/2001 | 559.64p | 559.64p | 559.64p | 559.64p | 1344744 |
28/08/2001 | 561.45p | 561.45p | 561.45p | 561.45p | 1141126 |
27/08/2001 | 565.06p | 565.06p | 565.06p | 565.06p | 0 |
24/08/2001 | 565.06p | 565.06p | 565.06p | 565.06p | 1111561 |
23/08/2001 | 565.06p | 565.06p | 565.06p | 565.06p | 2719802 |
22/08/2001 | 559.64p | 559.64p | 559.64p | 559.64p | 4688308 |
21/08/2001 | 556.03p | 556.03p | 556.03p | 556.03p | 3257142 |
20/08/2001 | 585.82p | 585.82p | 585.82p | 585.82p | 343063 |
17/08/2001 | 582.21p | 582.21p | 582.21p | 582.21p | 3146070 |
16/08/2001 | 586.72p | 586.72p | 586.72p | 586.72p | 2762710 |
15/08/2001 | 577.70p | 577.70p | 577.70p | 577.70p | 890439 |
14/08/2001 | 580.40p | 580.40p | 580.40p | 580.40p | 942222 |
13/08/2001 | 584.92p | 584.92p | 584.92p | 584.92p | 701110 |
10/08/2001 | 585.82p | 585.82p | 585.82p | 585.82p | 551172 |
09/08/2001 | 582.21p | 582.21p | 582.21p | 582.21p | 1769614 |
08/08/2001 | 580.40p | 580.40p | 580.40p | 580.40p | 205283 |
07/08/2001 | 584.47p | 584.47p | 584.47p | 584.47p | 474914 |
06/08/2001 | 583.56p | 583.56p | 583.56p | 583.56p | 452773 |
03/08/2001 | 586.72p | 586.72p | 586.72p | 586.72p | 561882 |
02/08/2001 | 586.72p | 586.72p | 586.72p | 586.72p | 1419399 |
01/08/2001 | 582.21p | 582.21p | 582.21p | 582.21p | 873626 |
31/07/2001 | 591.24p | 591.24p | 591.24p | 591.24p | 1205571 |
30/07/2001 | 585.82p | 585.82p | 585.82p | 585.82p | 660123 |
27/07/2001 | 594.40p | 594.40p | 594.40p | 594.40p | 425850 |
26/07/2001 | 593.94p | 593.94p | 593.94p | 593.94p | 2611794 |
25/07/2001 | 593.94p | 593.94p | 593.94p | 593.94p | 781560 |
24/07/2001 | 595.30p | 595.30p | 595.30p | 595.30p | 349320 |
23/07/2001 | 599.81p | 599.81p | 599.81p | 599.81p | 856576 |
20/07/2001 | 604.78p | 604.78p | 604.78p | 604.78p | 1424236 |
19/07/2001 | 591.24p | 591.24p | 591.24p | 591.24p | 883551 |
18/07/2001 | 600.26p | 600.26p | 600.26p | 600.26p | 836415 |
17/07/2001 | 595.75p | 595.75p | 595.75p | 595.75p | 3347063 |
16/07/2001 | 596.20p | 596.20p | 596.20p | 596.20p | 1519956 |
13/07/2001 | 604.78p | 604.78p | 604.78p | 604.78p | 1123790 |
12/07/2001 | 605.68p | 605.68p | 605.68p | 605.68p | 1776616 |
11/07/2001 | 602.07p | 602.07p | 602.07p | 602.07p | 608698 |
10/07/2001 | 604.32p | 604.32p | 604.32p | 604.32p | 1865011 |
09/07/2001 | 613.80p | 613.80p | 613.80p | 613.80p | 1567386 |
06/07/2001 | 616.51p | 616.51p | 616.51p | 616.51p | 1304973 |
05/07/2001 | 610.64p | 610.64p | 610.64p | 610.64p | 641008 |
04/07/2001 | 606.58p | 606.58p | 606.58p | 606.58p | 1760207 |
03/07/2001 | 602.97p | 602.97p | 602.97p | 602.97p | 856434 |
02/07/2001 | 618.32p | 618.32p | 618.32p | 618.32p | 1108897 |
29/06/2001 | 611.09p | 611.09p | 611.09p | 611.09p | 1215536 |
28/06/2001 | 596.65p | 596.65p | 596.65p | 596.65p | 2516817 |
27/06/2001 | 608.39p | 608.39p | 608.39p | 608.39p | 1555090 |
26/06/2001 | 602.07p | 602.07p | 602.07p | 602.07p | 2169450 |
25/06/2001 | 610.19p | 610.19p | 610.19p | 610.19p | 831637 |
22/06/2001 | 606.58p | 606.58p | 606.58p | 606.58p | 2389360 |
21/06/2001 | 610.19p | 610.19p | 610.19p | 610.19p | 1806232 |
20/06/2001 | 620.12p | 620.12p | 620.12p | 620.12p | 3319159 |
19/06/2001 | 595.75p | 595.75p | 595.75p | 595.75p | 1510483 |
18/06/2001 | 587.17p | 587.17p | 587.17p | 587.17p | 749188 |
15/06/2001 | 586.72p | 586.72p | 586.72p | 586.72p | 1903654 |
14/06/2001 | 593.94p | 593.94p | 593.94p | 593.94p | 987571 |
13/06/2001 | 588.53p | 588.53p | 588.53p | 588.53p | 2287593 |
12/06/2001 | 588.53p | 588.53p | 588.53p | 588.53p | 2741922 |
11/06/2001 | 599.36p | 599.36p | 599.36p | 599.36p | 2232718 |
08/06/2001 | 613.80p | 613.80p | 613.80p | 613.80p | 3176914 |
07/06/2001 | 613.80p | 613.80p | 613.80p | 613.80p | 5063860 |
06/06/2001 | 609.29p | 609.29p | 609.29p | 609.29p | 1828413 |
05/06/2001 | 606.13p | 606.13p | 606.13p | 606.13p | 2002854 |
04/06/2001 | 593.04p | 593.04p | 593.04p | 593.04p | 1020071 |
01/06/2001 | 591.24p | 591.24p | 591.24p | 591.24p | 1076928 |
31/05/2001 | 591.24p | 591.24p | 591.24p | 591.24p | 1775175 |
30/05/2001 | 586.72p | 586.72p | 586.72p | 586.72p | 2837519 |
29/05/2001 | 578.15p | 578.15p | 578.15p | 578.15p | 894430 |
25/05/2001 | 573.18p | 573.18p | 573.18p | 573.18p | 3134860 |
24/05/2001 | 568.67p | 568.67p | 568.67p | 568.67p | 405703 |
23/05/2001 | 568.67p | 568.67p | 568.67p | 568.67p | 851482 |
22/05/2001 | 569.57p | 569.57p | 569.57p | 569.57p | 1020926 |
21/05/2001 | 567.32p | 567.32p | 567.32p | 567.32p | 1481307 |
18/05/2001 | 568.67p | 568.67p | 568.67p | 568.67p | 2695033 |
17/05/2001 | 563.70p | 563.70p | 563.70p | 563.70p | 2157842 |
16/05/2001 | 552.42p | 552.42p | 552.42p | 552.42p | 3199886 |
15/05/2001 | 568.67p | 568.67p | 568.67p | 568.67p | 6219886 |
14/05/2001 | 574.54p | 574.54p | 574.54p | 574.54p | 533829 |
11/05/2001 | 561.45p | 561.45p | 561.45p | 561.45p | 1813252 |
10/05/2001 | 563.25p | 563.25p | 563.25p | 563.25p | 1416616 |
09/05/2001 | 530.76p | 530.76p | 530.76p | 530.76p | 2187539 |
08/05/2001 | 537.08p | 537.08p | 537.08p | 537.08p | 3528392 |
04/05/2001 | 530.76p | 530.76p | 530.76p | 530.76p | 3692174 |
03/05/2001 | 516.32p | 516.32p | 516.32p | 516.32p | 4045151 |
*Close Price adjusted for both dividends and splits