Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2004 | 714.50p | 729.00p | 712.50p | 728.00p | 11258194 |
02/06/2004 | 721.00p | 724.00p | 713.00p | 714.00p | 10440178 |
01/06/2004 | 720.50p | 726.50p | 713.00p | 714.50p | 11662867 |
28/05/2004 | 730.00p | 737.50p | 721.00p | 724.00p | 11273442 |
27/05/2004 | 720.00p | 732.00p | 720.00p | 730.00p | 8812613 |
26/05/2004 | 727.50p | 731.00p | 718.00p | 721.00p | 12556796 |
25/05/2004 | 726.00p | 728.50p | 718.50p | 723.00p | 12517158 |
24/05/2004 | 723.50p | 733.50p | 723.50p | 724.00p | 12940037 |
21/05/2004 | 734.00p | 734.00p | 724.50p | 727.00p | 10275107 |
20/05/2004 | 726.00p | 734.00p | 718.50p | 732.50p | 25461772 |
19/05/2004 | 736.50p | 745.00p | 722.00p | 726.00p | 39360616 |
18/05/2004 | 754.00p | 754.00p | 734.00p | 737.00p | 26001808 |
17/05/2004 | 752.00p | 755.00p | 744.00p | 754.00p | 12114941 |
14/05/2004 | 759.50p | 775.50p | 749.50p | 754.00p | 16379870 |
13/05/2004 | 759.50p | 762.00p | 754.00p | 758.50p | 11443903 |
12/05/2004 | 758.00p | 763.00p | 754.00p | 759.50p | 10360383 |
11/05/2004 | 755.00p | 760.50p | 751.50p | 758.00p | 12396798 |
10/05/2004 | 757.00p | 768.00p | 751.00p | 753.00p | 18375464 |
07/05/2004 | 761.00p | 769.00p | 754.50p | 761.50p | 9258559 |
06/05/2004 | 765.50p | 768.00p | 750.00p | 754.50p | 13391142 |
05/05/2004 | 762.50p | 770.00p | 763.00p | 768.00p | 10422235 |
04/05/2004 | 756.00p | 770.00p | 751.00p | 766.50p | 15145875 |
30/04/2004 | 764.00p | 778.00p | 756.50p | 756.50p | 12915596 |
29/04/2004 | 757.50p | 769.50p | 758.00p | 766.00p | 9774504 |
28/04/2004 | 765.00p | 779.50p | 757.50p | 760.00p | 13945528 |
27/04/2004 | 771.50p | 777.00p | 767.00p | 770.50p | 14349298 |
26/04/2004 | 770.00p | 778.00p | 765.50p | 774.50p | 10440391 |
23/04/2004 | 781.50p | 783.00p | 765.50p | 768.00p | 21117584 |
22/04/2004 | 766.00p | 782.00p | 761.00p | 780.00p | 15534995 |
21/04/2004 | 764.50p | 776.00p | 762.50p | 770.00p | 17685420 |
20/04/2004 | 770.00p | 773.50p | 761.00p | 770.00p | 17750692 |
19/04/2004 | 762.00p | 771.00p | 755.50p | 766.00p | 22546488 |
16/04/2004 | 738.00p | 768.50p | 736.00p | 766.50p | 29033880 |
15/04/2004 | 735.50p | 741.50p | 728.50p | 735.50p | 8103509 |
14/04/2004 | 729.00p | 743.00p | 729.00p | 735.50p | 16594640 |
13/04/2004 | 734.00p | 746.00p | 733.50p | 734.50p | 10572348 |
08/04/2004 | 740.00p | 743.00p | 733.00p | 734.00p | 9432699 |
07/04/2004 | 723.00p | 740.00p | 715.50p | 734.50p | 20693228 |
06/04/2004 | 718.00p | 737.00p | 718.00p | 718.00p | 17863132 |
05/04/2004 | 725.00p | 725.00p | 712.00p | 721.00p | 14573391 |
02/04/2004 | 710.00p | 724.00p | 706.50p | 723.00p | 18193620 |
01/04/2004 | 713.00p | 718.00p | 704.50p | 705.50p | 11730219 |
31/03/2004 | 716.00p | 720.00p | 709.50p | 709.00p | 8354530 |
30/03/2004 | 718.00p | 721.50p | 710.00p | 716.50p | 5979731 |
29/03/2004 | 723.00p | 726.00p | 712.00p | 716.00p | 12656212 |
26/03/2004 | 718.50p | 719.50p | 711.50p | 719.50p | 5907190 |
25/03/2004 | 706.00p | 721.00p | 705.50p | 713.00p | 12687049 |
24/03/2004 | 707.00p | 716.50p | 705.50p | 709.50p | 11290201 |
23/03/2004 | 709.00p | 716.00p | 706.50p | 707.50p | 14047241 |
22/03/2004 | 721.00p | 725.00p | 704.00p | 709.00p | 18576648 |
19/03/2004 | 734.00p | 736.00p | 721.00p | 720.00p | 17362038 |
18/03/2004 | 733.50p | 740.00p | 726.00p | 728.00p | 11796264 |
17/03/2004 | 740.00p | 740.00p | 726.00p | 738.00p | 7722863 |
16/03/2004 | 735.00p | 741.50p | 728.00p | 734.50p | 7034178 |
15/03/2004 | 737.50p | 744.00p | 731.50p | 735.00p | 9281837 |
12/03/2004 | 741.00p | 749.50p | 727.00p | 743.50p | 21372256 |
11/03/2004 | 748.00p | 757.50p | 734.00p | 752.00p | 34605040 |
10/03/2004 | 725.00p | 757.00p | 725.00p | 751.00p | 25284308 |
09/03/2004 | 727.00p | 735.00p | 721.00p | 729.00p | 12289874 |
08/03/2004 | 727.00p | 734.00p | 722.00p | 727.00p | 10685840 |
05/03/2004 | 733.00p | 740.50p | 722.00p | 729.00p | 14134772 |
04/03/2004 | 741.00p | 745.00p | 728.50p | 735.00p | 16006343 |
03/03/2004 | 737.50p | 742.00p | 731.00p | 739.00p | 14633276 |
02/03/2004 | 762.00p | 762.00p | 744.50p | 751.00p | 13764070 |
01/03/2004 | 755.50p | 757.50p | 749.00p | 754.50p | 8205134 |
27/02/2004 | 738.00p | 753.50p | 736.00p | 745.00p | 17360304 |
26/02/2004 | 736.00p | 745.50p | 733.50p | 736.50p | 14362659 |
25/02/2004 | 741.50p | 746.00p | 731.00p | 737.00p | 15221404 |
24/02/2004 | 733.00p | 740.50p | 727.50p | 738.00p | 17473380 |
23/02/2004 | 735.00p | 743.00p | 729.50p | 732.50p | 15471343 |
20/02/2004 | 712.00p | 733.00p | 709.00p | 727.50p | 25428568 |
19/02/2004 | 720.00p | 722.00p | 692.50p | 707.00p | 43653540 |
18/02/2004 | 715.00p | 717.50p | 706.50p | 710.00p | 15226857 |
17/02/2004 | 714.50p | 719.00p | 712.50p | 714.00p | 22119360 |
16/02/2004 | 718.50p | 720.00p | 711.50p | 714.00p | 8739487 |
13/02/2004 | 709.50p | 716.00p | 708.00p | 714.00p | 12999048 |
12/02/2004 | 716.50p | 719.00p | 709.50p | 710.50p | 11311556 |
11/02/2004 | 716.00p | 718.00p | 711.00p | 714.00p | 11778175 |
10/02/2004 | 717.00p | 723.50p | 714.50p | 716.00p | 10798962 |
09/02/2004 | 725.00p | 725.00p | 717.50p | 718.50p | 10096896 |
06/02/2004 | 731.50p | 734.00p | 721.00p | 723.50p | 12601522 |
05/02/2004 | 721.00p | 738.00p | 719.00p | 727.00p | 17159348 |
04/02/2004 | 722.00p | 727.50p | 716.50p | 724.00p | 7394246 |
03/02/2004 | 715.00p | 728.00p | 711.50p | 724.50p | 12390340 |
02/02/2004 | 730.00p | 730.00p | 714.50p | 720.00p | 11628628 |
30/01/2004 | 728.50p | 728.50p | 718.50p | 720.00p | 12121218 |
29/01/2004 | 715.00p | 729.00p | 714.50p | 724.50p | 10832222 |
28/01/2004 | 721.00p | 726.50p | 717.00p | 721.00p | 13115107 |
27/01/2004 | 728.50p | 731.00p | 719.50p | 723.00p | 13161828 |
26/01/2004 | 733.00p | 733.00p | 721.50p | 726.50p | 13547179 |
23/01/2004 | 717.00p | 727.50p | 716.00p | 723.00p | 23856504 |
22/01/2004 | 708.00p | 722.50p | 704.00p | 719.00p | 24521280 |
21/01/2004 | 703.50p | 705.50p | 699.50p | 705.50p | 15388878 |
20/01/2004 | 706.50p | 706.50p | 699.50p | 701.00p | 10698669 |
19/01/2004 | 703.50p | 710.00p | 700.50p | 703.00p | 13696305 |
16/01/2004 | 703.50p | 704.50p | 694.50p | 704.50p | 19728544 |
15/01/2004 | 694.50p | 698.50p | 688.50p | 697.00p | 17876268 |
14/01/2004 | 698.50p | 701.50p | 691.50p | 695.50p | 21804524 |
13/01/2004 | 706.00p | 707.50p | 698.00p | 701.00p | 10962947 |
12/01/2004 | 708.00p | 710.00p | 703.50p | 705.00p | 12093957 |
09/01/2004 | 715.50p | 717.50p | 702.00p | 709.50p | 16569151 |
08/01/2004 | 720.00p | 724.50p | 714.50p | 717.00p | 13043530 |
07/01/2004 | 719.50p | 721.50p | 715.00p | 717.00p | 13981991 |
06/01/2004 | 731.00p | 733.50p | 714.50p | 718.00p | 12316533 |
05/01/2004 | 747.50p | 747.50p | 729.00p | 732.50p | 7930925 |
02/01/2004 | 739.00p | 748.00p | 734.50p | 746.50p | 4968066 |
31/12/2003 | 735.50p | 739.00p | 733.00p | 735.00p | 1516502 |
30/12/2003 | 738.00p | 739.50p | 733.50p | 737.00p | 3411526 |
29/12/2003 | 726.00p | 737.00p | 726.00p | 732.50p | 4154106 |
24/12/2003 | 723.00p | 735.00p | 723.00p | 732.50p | 1431879 |
23/12/2003 | 725.50p | 728.00p | 719.50p | 728.00p | 5423794 |
22/12/2003 | 720.00p | 729.00p | 718.00p | 720.00p | 5425421 |
19/12/2003 | 724.00p | 730.50p | 721.00p | 723.50p | 7944721 |
18/12/2003 | 717.00p | 723.00p | 713.50p | 721.50p | 8882063 |
17/12/2003 | 719.00p | 724.00p | 712.50p | 721.00p | 8539672 |
16/12/2003 | 717.00p | 725.50p | 716.50p | 719.00p | 10240859 |
15/12/2003 | 722.50p | 729.00p | 720.00p | 721.00p | 7420324 |
12/12/2003 | 728.50p | 734.00p | 714.50p | 721.00p | 10098145 |
11/12/2003 | 721.00p | 729.00p | 716.00p | 729.00p | 12908547 |
10/12/2003 | 732.00p | 733.00p | 716.00p | 718.00p | 11031160 |
09/12/2003 | 735.00p | 736.50p | 729.50p | 732.00p | 10287215 |
08/12/2003 | 733.00p | 733.50p | 726.50p | 730.50p | 9012874 |
05/12/2003 | 736.00p | 736.00p | 728.50p | 734.00p | 6282035 |
04/12/2003 | 743.00p | 743.00p | 735.00p | 735.50p | 15443604 |
03/12/2003 | 735.00p | 745.50p | 734.50p | 742.50p | 14650726 |
02/12/2003 | 732.00p | 742.00p | 732.00p | 738.00p | 16549885 |
01/12/2003 | 728.00p | 739.00p | 722.50p | 736.50p | 13584379 |
28/11/2003 | 723.50p | 728.00p | 720.00p | 725.00p | 10908890 |
27/11/2003 | 724.00p | 729.50p | 718.50p | 723.50p | 8554386 |
26/11/2003 | 720.00p | 732.50p | 717.50p | 724.50p | 15306660 |
25/11/2003 | 713.00p | 721.00p | 709.00p | 716.50p | 13267485 |
24/11/2003 | 712.50p | 720.00p | 709.00p | 714.00p | 11868620 |
21/11/2003 | 717.50p | 719.00p | 708.50p | 714.00p | 7723446 |
20/11/2003 | 720.50p | 720.50p | 708.00p | 713.00p | 6960633 |
19/11/2003 | 723.00p | 726.00p | 714.00p | 716.50p | 16789152 |
18/11/2003 | 728.00p | 729.00p | 721.00p | 723.50p | 12212445 |
17/11/2003 | 715.00p | 732.50p | 715.00p | 726.00p | 10380710 |
14/11/2003 | 726.50p | 728.00p | 722.00p | 727.00p | 33859288 |
13/11/2003 | 721.00p | 733.00p | 721.00p | 726.50p | 28295016 |
12/11/2003 | 715.00p | 724.00p | 712.50p | 720.00p | 30732016 |
11/11/2003 | 710.50p | 715.00p | 706.50p | 712.50p | 22603308 |
10/11/2003 | 717.00p | 724.00p | 710.00p | 710.00p | 9615645 |
07/11/2003 | 705.00p | 721.00p | 705.00p | 721.00p | 33305284 |
06/11/2003 | 706.50p | 709.50p | 700.50p | 706.50p | 12953765 |
05/11/2003 | 702.00p | 709.50p | 697.00p | 705.00p | 28828676 |
04/11/2003 | 696.00p | 711.50p | 694.00p | 702.50p | 20546522 |
03/11/2003 | 699.00p | 701.00p | 693.50p | 697.50p | 19450724 |
31/10/2003 | 699.00p | 702.00p | 690.50p | 693.00p | 11554503 |
30/10/2003 | 686.50p | 707.00p | 686.50p | 703.50p | 17386818 |
29/10/2003 | 699.00p | 699.50p | 684.00p | 688.00p | 18945480 |
28/10/2003 | 700.00p | 700.00p | 691.00p | 694.00p | 24096996 |
27/10/2003 | 684.00p | 700.00p | 681.50p | 697.00p | 19877276 |
24/10/2003 | 691.50p | 691.50p | 672.50p | 681.00p | 14102946 |
23/10/2003 | 679.50p | 687.00p | 677.00p | 681.00p | 21564124 |
22/10/2003 | 682.50p | 686.00p | 675.50p | 684.00p | 17762844 |
21/10/2003 | 690.00p | 690.00p | 678.00p | 683.00p | 28970840 |
20/10/2003 | 682.00p | 691.00p | 680.50p | 690.00p | 28951620 |
17/10/2003 | 674.00p | 685.50p | 671.50p | 685.50p | 41215536 |
16/10/2003 | 668.00p | 676.00p | 662.50p | 675.00p | 27611800 |
15/10/2003 | 665.00p | 681.50p | 665.00p | 673.50p | 19528144 |
14/10/2003 | 665.00p | 671.00p | 659.00p | 662.50p | 15497398 |
13/10/2003 | 652.00p | 662.50p | 649.50p | 661.00p | 9769873 |
10/10/2003 | 648.00p | 651.50p | 642.50p | 647.50p | 14464187 |
09/10/2003 | 648.50p | 651.00p | 643.50p | 650.00p | 10933833 |
08/10/2003 | 649.50p | 652.00p | 642.50p | 646.00p | 16559466 |
07/10/2003 | 651.00p | 653.00p | 645.50p | 652.00p | 30632804 |
06/10/2003 | 658.00p | 659.00p | 648.00p | 648.50p | 17614436 |
03/10/2003 | 661.50p | 665.50p | 657.50p | 658.00p | 18250392 |
02/10/2003 | 659.00p | 662.00p | 654.00p | 662.00p | 16429569 |
01/10/2003 | 651.50p | 656.50p | 647.00p | 654.00p | 19930056 |
30/09/2003 | 662.50p | 663.00p | 647.00p | 649.50p | 23415854 |
29/09/2003 | 655.00p | 666.00p | 652.50p | 656.00p | 12997797 |
26/09/2003 | 657.00p | 661.50p | 651.50p | 658.00p | 13441649 |
25/09/2003 | 651.00p | 663.50p | 645.50p | 656.00p | 75048768 |
24/09/2003 | 660.50p | 661.00p | 654.00p | 655.00p | 78907752 |
23/09/2003 | 653.50p | 658.00p | 651.50p | 655.00p | 14787391 |
22/09/2003 | 657.00p | 662.00p | 650.00p | 654.00p | 13167973 |
19/09/2003 | 678.50p | 679.50p | 658.00p | 662.50p | 19583206 |
18/09/2003 | 664.50p | 677.00p | 661.50p | 677.00p | 10708257 |
17/09/2003 | 662.00p | 665.50p | 657.00p | 665.50p | 15533112 |
16/09/2003 | 671.50p | 676.50p | 670.50p | 674.00p | 10085008 |
15/09/2003 | 664.00p | 673.00p | 664.00p | 671.00p | 27871280 |
12/09/2003 | 665.00p | 667.00p | 660.50p | 663.50p | 39051868 |
11/09/2003 | 657.00p | 663.00p | 653.00p | 660.50p | 27755602 |
10/09/2003 | 658.00p | 661.50p | 650.50p | 656.00p | 35103836 |
09/09/2003 | 663.50p | 668.00p | 655.50p | 657.50p | 81659904 |
08/09/2003 | 657.00p | 669.50p | 653.50p | 668.00p | 54485364 |
05/09/2003 | 669.00p | 670.50p | 650.50p | 655.00p | 70234600 |
04/09/2003 | 679.00p | 685.00p | 655.50p | 669.00p | 24732694 |
03/09/2003 | 675.50p | 684.50p | 675.00p | 679.50p | 29300390 |
02/09/2003 | 677.50p | 679.00p | 668.50p | 670.00p | 84116176 |
01/09/2003 | 679.50p | 686.50p | 674.50p | 676.00p | 37584564 |
29/08/2003 | 682.00p | 685.50p | 678.00p | 678.00p | 21327032 |
28/08/2003 | 682.00p | 684.50p | 673.50p | 682.00p | 9774842 |
27/08/2003 | 674.00p | 682.00p | 672.00p | 679.00p | 13502677 |
26/08/2003 | 686.00p | 687.00p | 666.50p | 673.50p | 13154946 |
22/08/2003 | 682.00p | 694.50p | 678.50p | 685.00p | 10184319 |
21/08/2003 | 672.00p | 685.00p | 672.00p | 682.00p | 11356612 |
20/08/2003 | 670.00p | 675.00p | 663.50p | 674.00p | 13705596 |
19/08/2003 | 668.00p | 670.00p | 661.50p | 668.00p | 15685468 |
*Close Price adjusted for both dividends and splits