Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/08/2003 | 655.00p | 664.50p | 655.00p | 661.00p | 11973726 |
15/08/2003 | 661.00p | 667.00p | 651.00p | 657.00p | 14150169 |
14/08/2003 | 660.50p | 665.50p | 656.00p | 661.00p | 16431062 |
13/08/2003 | 658.00p | 666.50p | 653.00p | 657.00p | 36805400 |
12/08/2003 | 664.00p | 666.50p | 658.00p | 660.00p | 7735187 |
11/08/2003 | 657.00p | 670.00p | 655.00p | 665.50p | 11152233 |
08/08/2003 | 646.50p | 657.50p | 644.50p | 656.00p | 13716606 |
07/08/2003 | 641.00p | 646.50p | 639.00p | 643.00p | 13388003 |
06/08/2003 | 633.50p | 641.50p | 628.00p | 637.50p | 11528154 |
05/08/2003 | 638.00p | 640.00p | 632.00p | 636.50p | 8554428 |
04/08/2003 | 633.50p | 637.00p | 628.00p | 634.00p | 8830676 |
01/08/2003 | 631.50p | 640.50p | 631.00p | 633.50p | 15140519 |
31/07/2003 | 638.50p | 638.50p | 629.00p | 635.50p | 8746824 |
30/07/2003 | 636.50p | 638.00p | 630.50p | 635.50p | 7034193 |
29/07/2003 | 630.50p | 636.50p | 629.50p | 632.00p | 8657576 |
28/07/2003 | 632.50p | 638.00p | 628.00p | 632.50p | 7873214 |
25/07/2003 | 640.00p | 642.50p | 626.50p | 630.00p | 14760886 |
24/07/2003 | 644.00p | 645.50p | 639.50p | 643.00p | 6640924 |
23/07/2003 | 647.00p | 650.00p | 641.50p | 646.50p | 6512678 |
22/07/2003 | 637.50p | 646.50p | 637.00p | 645.50p | 8074626 |
21/07/2003 | 640.50p | 643.00p | 634.50p | 637.00p | 35761896 |
18/07/2003 | 634.00p | 643.00p | 631.00p | 637.00p | 15544232 |
17/07/2003 | 624.00p | 634.50p | 623.00p | 633.00p | 13263223 |
16/07/2003 | 634.00p | 634.50p | 620.50p | 625.00p | 21966576 |
15/07/2003 | 634.00p | 638.00p | 612.50p | 628.00p | 29843966 |
14/07/2003 | 643.00p | 644.00p | 625.50p | 632.00p | 22611686 |
11/07/2003 | 635.00p | 644.00p | 635.00p | 638.00p | 10690895 |
10/07/2003 | 647.00p | 647.00p | 630.00p | 636.00p | 21486300 |
09/07/2003 | 636.00p | 655.00p | 635.50p | 647.50p | 23890244 |
08/07/2003 | 650.00p | 657.00p | 634.00p | 637.00p | 26143944 |
07/07/2003 | 653.00p | 665.50p | 647.00p | 650.00p | 14775165 |
04/07/2003 | 662.00p | 662.50p | 654.50p | 659.50p | 4794389 |
03/07/2003 | 655.00p | 663.00p | 652.00p | 663.00p | 67788888 |
02/07/2003 | 652.00p | 655.00p | 646.50p | 650.00p | 14813349 |
01/07/2003 | 652.50p | 654.00p | 639.00p | 644.00p | 13762425 |
30/06/2003 | 656.50p | 666.50p | 643.00p | 647.00p | 13200189 |
27/06/2003 | 669.00p | 669.00p | 655.00p | 658.00p | 9797767 |
26/06/2003 | 671.00p | 683.00p | 658.50p | 663.50p | 20989846 |
25/06/2003 | 667.00p | 678.00p | 666.50p | 676.50p | 11878362 |
24/06/2003 | 671.50p | 675.50p | 662.50p | 662.50p | 25349064 |
23/06/2003 | 698.00p | 701.50p | 657.00p | 665.50p | 18603254 |
20/06/2003 | 688.00p | 704.00p | 685.00p | 699.50p | 14810820 |
19/06/2003 | 679.00p | 708.50p | 677.00p | 687.00p | 18130730 |
18/06/2003 | 672.50p | 681.00p | 672.50p | 679.50p | 13364846 |
17/06/2003 | 683.50p | 683.50p | 671.50p | 676.50p | 11888490 |
16/06/2003 | 679.00p | 682.00p | 671.50p | 678.50p | 8819096 |
13/06/2003 | 675.00p | 683.50p | 669.50p | 676.00p | 5730236 |
12/06/2003 | 683.00p | 686.00p | 672.50p | 673.00p | 9264370 |
11/06/2003 | 679.00p | 687.00p | 674.00p | 684.00p | 7848805 |
10/06/2003 | 676.00p | 681.50p | 672.50p | 675.00p | 9872855 |
09/06/2003 | 678.50p | 681.00p | 670.50p | 676.50p | 4620055 |
06/06/2003 | 675.00p | 687.50p | 675.00p | 680.50p | 9482734 |
05/06/2003 | 679.00p | 680.00p | 668.50p | 675.00p | 8032286 |
04/06/2003 | 669.00p | 679.00p | 666.50p | 677.00p | 10934584 |
03/06/2003 | 653.00p | 672.00p | 653.00p | 672.00p | 10573557 |
02/06/2003 | 660.50p | 664.00p | 654.50p | 658.00p | 13716107 |
30/05/2003 | 653.00p | 669.00p | 653.00p | 655.00p | 16371595 |
29/05/2003 | 658.50p | 666.50p | 647.00p | 660.50p | 10146556 |
28/05/2003 | 650.00p | 662.00p | 650.00p | 662.00p | 8473883 |
27/05/2003 | 650.00p | 653.00p | 640.00p | 647.00p | 14430100 |
23/05/2003 | 658.00p | 658.00p | 636.50p | 646.00p | 18941748 |
22/05/2003 | 652.50p | 664.50p | 651.50p | 653.50p | 7897170 |
21/05/2003 | 665.50p | 665.50p | 649.50p | 654.00p | 9071938 |
20/05/2003 | 646.00p | 669.00p | 646.00p | 663.50p | 11469326 |
19/05/2003 | 658.50p | 663.50p | 642.00p | 648.00p | 10592809 |
16/05/2003 | 658.00p | 665.00p | 650.50p | 663.00p | 15212608 |
15/05/2003 | 671.50p | 674.00p | 653.50p | 654.00p | 11326901 |
14/05/2003 | 668.50p | 679.00p | 661.50p | 672.50p | 19773068 |
13/05/2003 | 661.00p | 668.00p | 653.00p | 668.00p | 12414081 |
12/05/2003 | 659.00p | 664.50p | 651.50p | 662.00p | 9019370 |
09/05/2003 | 651.00p | 659.50p | 643.50p | 653.50p | 13822703 |
08/05/2003 | 666.00p | 668.50p | 646.00p | 653.00p | 19225320 |
07/05/2003 | 675.00p | 677.00p | 664.50p | 666.00p | 13005824 |
06/05/2003 | 689.00p | 689.00p | 670.00p | 674.00p | 12256316 |
02/05/2003 | 687.50p | 691.50p | 668.00p | 685.00p | 9336080 |
01/05/2003 | 694.00p | 697.00p | 681.50p | 683.00p | 4409209 |
30/04/2003 | 695.00p | 702.00p | 687.50p | 694.00p | 7238884 |
29/04/2003 | 698.00p | 705.50p | 692.00p | 693.00p | 6878892 |
28/04/2003 | 675.00p | 698.00p | 675.00p | 693.50p | 5865004 |
25/04/2003 | 674.50p | 685.00p | 672.50p | 680.00p | 9539514 |
24/04/2003 | 687.00p | 696.50p | 676.50p | 677.00p | 8493626 |
23/04/2003 | 691.00p | 703.00p | 685.50p | 692.00p | 7566676 |
22/04/2003 | 687.00p | 689.00p | 674.50p | 685.50p | 7198024 |
17/04/2003 | 678.50p | 689.00p | 674.50p | 679.00p | 8282671 |
16/04/2003 | 698.00p | 699.00p | 676.00p | 683.50p | 11407378 |
15/04/2003 | 695.00p | 701.00p | 689.50p | 693.00p | 8557893 |
14/04/2003 | 675.00p | 692.50p | 672.00p | 688.50p | 6333809 |
11/04/2003 | 685.50p | 689.00p | 676.00p | 676.00p | 5814042 |
10/04/2003 | 690.00p | 705.50p | 682.00p | 682.00p | 8240003 |
09/04/2003 | 700.00p | 700.00p | 687.00p | 691.50p | 8549338 |
08/04/2003 | 703.50p | 708.00p | 695.50p | 699.00p | 13384371 |
07/04/2003 | 670.00p | 709.50p | 670.00p | 707.00p | 12358394 |
04/04/2003 | 666.00p | 687.50p | 658.50p | 680.00p | 10528238 |
03/04/2003 | 669.00p | 679.50p | 663.00p | 666.00p | 8691909 |
02/04/2003 | 650.00p | 672.50p | 649.00p | 667.00p | 11471981 |
01/04/2003 | 644.00p | 657.50p | 641.50p | 655.50p | 9859859 |
31/03/2003 | 666.00p | 666.00p | 643.50p | 649.00p | 10525280 |
28/03/2003 | 677.00p | 679.50p | 659.50p | 664.50p | 6591525 |
27/03/2003 | 675.00p | 679.50p | 666.00p | 677.50p | 7586842 |
26/03/2003 | 663.00p | 679.00p | 652.00p | 677.00p | 12663515 |
25/03/2003 | 652.50p | 670.00p | 643.00p | 661.50p | 8966779 |
24/03/2003 | 674.00p | 675.00p | 655.50p | 659.00p | 9157750 |
21/03/2003 | 672.00p | 688.50p | 660.00p | 674.00p | 19142736 |
20/03/2003 | 659.00p | 674.00p | 658.00p | 670.00p | 14918252 |
19/03/2003 | 672.00p | 683.50p | 659.00p | 659.00p | 19107104 |
18/03/2003 | 670.00p | 687.50p | 666.50p | 671.00p | 17581376 |
17/03/2003 | 630.00p | 677.00p | 629.00p | 673.00p | 10655024 |
14/03/2003 | 650.50p | 664.50p | 636.00p | 640.00p | 19401728 |
13/03/2003 | 612.50p | 645.50p | 605.50p | 641.50p | 22794064 |
12/03/2003 | 622.50p | 628.50p | 601.00p | 603.50p | 20947470 |
11/03/2003 | 613.00p | 623.50p | 605.50p | 622.00p | 14775337 |
10/03/2003 | 615.00p | 620.50p | 612.00p | 614.00p | 12440046 |
07/03/2003 | 618.50p | 621.50p | 609.00p | 615.50p | 14344305 |
06/03/2003 | 618.00p | 629.00p | 614.50p | 616.00p | 12296777 |
05/03/2003 | 624.00p | 624.00p | 617.00p | 617.00p | 17642958 |
04/03/2003 | 629.00p | 639.00p | 626.50p | 632.00p | 11610644 |
03/03/2003 | 636.00p | 643.00p | 623.50p | 634.00p | 8567352 |
28/02/2003 | 632.00p | 638.50p | 624.00p | 630.00p | 9784192 |
27/02/2003 | 622.00p | 640.00p | 622.00p | 632.00p | 11632956 |
26/02/2003 | 623.00p | 630.50p | 621.00p | 628.00p | 14618726 |
25/02/2003 | 623.00p | 630.50p | 612.50p | 623.00p | 12343053 |
24/02/2003 | 635.00p | 635.00p | 625.50p | 631.00p | 8193987 |
21/02/2003 | 621.00p | 632.50p | 616.00p | 630.00p | 14130327 |
20/02/2003 | 593.00p | 628.50p | 589.00p | 623.50p | 23231976 |
19/02/2003 | 601.50p | 608.50p | 596.50p | 599.00p | 20720800 |
18/02/2003 | 603.50p | 612.00p | 595.50p | 602.00p | 11044299 |
17/02/2003 | 608.00p | 610.50p | 598.00p | 600.00p | 10018838 |
14/02/2003 | 585.00p | 607.00p | 582.50p | 600.00p | 18373204 |
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 |
*Close Price adjusted for both dividends and splits