Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/08/2003 | 209.18p | 212.78p | 196.49p | 203.89p | 4521646 |
22/08/2003 | 211.51p | 303.94p | 200.93p | 209.82p | 1371006 |
21/08/2003 | 206.86p | 214.89p | 201.14p | 209.82p | 2094110 |
20/08/2003 | 211.51p | 213.84p | 194.59p | 210.66p | 3076396 |
19/08/2003 | 206.64p | 301.82p | 201.36p | 210.66p | 2180174 |
18/08/2003 | 196.28p | 208.34p | 195.43p | 205.16p | 3109859 |
15/08/2003 | 203.47p | 298.23p | 203.26p | 203.89p | 1754980 |
14/08/2003 | 198.82p | 206.01p | 193.74p | 202.63p | 5309534 |
13/08/2003 | 198.39p | 200.09p | 197.55p | 199.24p | 1947802 |
12/08/2003 | 197.34p | 198.61p | 193.53p | 198.61p | 918093 |
11/08/2003 | 196.28p | 200.30p | 193.53p | 197.76p | 856602 |
08/08/2003 | 195.43p | 198.18p | 191.20p | 195.43p | 1821070 |
07/08/2003 | 196.28p | 197.55p | 190.57p | 196.28p | 6160578 |
06/08/2003 | 196.28p | 203.05p | 193.95p | 196.28p | 4940708 |
05/08/2003 | 198.18p | 200.51p | 183.80p | 196.70p | 2700126 |
04/08/2003 | 197.97p | 203.68p | 178.51p | 192.90p | 1004097 |
01/08/2003 | 197.55p | 200.51p | 195.22p | 196.91p | 835915 |
31/07/2003 | 197.76p | 201.78p | 192.90p | 195.65p | 1290451 |
30/07/2003 | 200.51p | 209.39p | 197.76p | 199.45p | 1257973 |
29/07/2003 | 200.09p | 206.43p | 195.01p | 195.01p | 1456679 |
28/07/2003 | 198.82p | 206.01p | 197.55p | 200.93p | 2029308 |
25/07/2003 | 192.47p | 202.63p | 189.51p | 196.70p | 2016307 |
24/07/2003 | 190.57p | 196.07p | 187.61p | 193.74p | 1360805 |
23/07/2003 | 199.66p | 199.66p | 186.97p | 193.11p | 7885178 |
22/07/2003 | 203.05p | 206.86p | 193.11p | 195.43p | 7512076 |
21/07/2003 | 206.86p | 208.34p | 200.72p | 201.57p | 4264732 |
18/07/2003 | 197.13p | 206.43p | 196.28p | 203.68p | 5132932 |
17/07/2003 | 196.28p | 204.74p | 193.32p | 195.01p | 1355237 |
16/07/2003 | 201.36p | 206.43p | 169.21p | 193.95p | 1493573 |
15/07/2003 | 203.26p | 206.43p | 169.21p | 202.63p | 1924664 |
14/07/2003 | 202.20p | 206.43p | 200.51p | 203.05p | 3927316 |
11/07/2003 | 200.93p | 202.20p | 194.80p | 199.66p | 2849692 |
10/07/2003 | 204.74p | 207.91p | 200.30p | 200.93p | 3149078 |
09/07/2003 | 207.28p | 209.60p | 203.47p | 203.89p | 6283758 |
08/07/2003 | 208.12p | 211.30p | 205.80p | 210.66p | 6125229 |
07/07/2003 | 195.43p | 210.87p | 195.43p | 209.82p | 4591518 |
04/07/2003 | 192.68p | 206.64p | 192.47p | 204.74p | 6312322 |
03/07/2003 | 192.05p | 197.13p | 189.72p | 194.59p | 18266872 |
02/07/2003 | 192.05p | 202.63p | 173.44p | 196.91p | 3398806 |
01/07/2003 | 190.99p | 192.68p | 188.24p | 188.67p | 4203632 |
30/06/2003 | 191.84p | 194.59p | 188.88p | 194.59p | 1933299 |
27/06/2003 | 194.59p | 196.49p | 190.99p | 193.53p | 5728545 |
26/06/2003 | 193.74p | 194.59p | 184.01p | 192.05p | 3285987 |
25/06/2003 | 197.76p | 198.82p | 188.88p | 189.72p | 7283746 |
24/06/2003 | 194.59p | 198.61p | 182.53p | 197.55p | 7268724 |
23/06/2003 | 178.51p | 193.32p | 178.51p | 190.78p | 19782310 |
20/06/2003 | 173.44p | 181.26p | 159.90p | 178.30p | 9478452 |
19/06/2003 | 168.57p | 174.28p | 168.36p | 170.90p | 5990560 |
18/06/2003 | 167.09p | 169.63p | 165.82p | 168.78p | 5124674 |
17/06/2003 | 156.52p | 171.32p | 156.52p | 168.36p | 6710610 |
16/06/2003 | 166.67p | 168.78p | 160.32p | 162.65p | 5442562 |
13/06/2003 | 162.44p | 171.53p | 162.44p | 164.13p | 6441862 |
12/06/2003 | 170.05p | 173.23p | 167.73p | 170.05p | 5750432 |
11/06/2003 | 163.28p | 168.36p | 162.44p | 166.67p | 6721787 |
10/06/2003 | 170.05p | 170.90p | 162.02p | 164.98p | 12778021 |
09/06/2003 | 170.05p | 175.98p | 162.44p | 170.90p | 9510412 |
06/06/2003 | 153.13p | 184.44p | 147.21p | 170.05p | 34473116 |
05/06/2003 | 143.83p | 151.65p | 137.90p | 137.90p | 13496972 |
04/06/2003 | 150.59p | 154.19p | 131.98p | 141.50p | 22616926 |
03/06/2003 | 154.19p | 158.63p | 142.56p | 147.42p | 17014342 |
02/06/2003 | 158.84p | 164.34p | 145.73p | 157.36p | 5659853 |
30/05/2003 | 162.44p | 171.32p | 153.77p | 159.05p | 3398400 |
29/05/2003 | 164.13p | 164.13p | 153.77p | 160.75p | 2635591 |
28/05/2003 | 153.98p | 163.50p | 153.98p | 158.00p | 2314247 |
27/05/2003 | 148.06p | 173.86p | 148.06p | 153.77p | 1708116 |
23/05/2003 | 158.63p | 163.71p | 154.82p | 155.67p | 2604233 |
22/05/2003 | 161.38p | 177.46p | 158.00p | 158.63p | 3885606 |
21/05/2003 | 164.13p | 166.25p | 156.30p | 161.38p | 4394752 |
20/05/2003 | 165.19p | 168.36p | 160.75p | 165.82p | 3886872 |
19/05/2003 | 166.03p | 166.46p | 160.32p | 166.25p | 2432304 |
16/05/2003 | 164.13p | 167.09p | 158.00p | 163.28p | 3625696 |
15/05/2003 | 165.19p | 168.15p | 163.71p | 164.77p | 2589685 |
14/05/2003 | 163.92p | 165.82p | 162.44p | 164.98p | 2878438 |
13/05/2003 | 169.21p | 170.90p | 165.40p | 169.00p | 3091556 |
12/05/2003 | 175.98p | 179.36p | 166.88p | 169.63p | 2932892 |
09/05/2003 | 167.51p | 174.71p | 167.09p | 173.23p | 6076596 |
08/05/2003 | 164.98p | 229.28p | 158.42p | 171.53p | 10370648 |
07/05/2003 | 161.80p | 226.95p | 149.32p | 166.25p | 17584478 |
06/05/2003 | 149.75p | 163.92p | 146.79p | 158.84p | 13087048 |
02/05/2003 | 152.29p | 154.40p | 142.77p | 146.79p | 10388209 |
01/05/2003 | 161.59p | 161.59p | 155.88p | 156.52p | 3802019 |
30/04/2003 | 152.29p | 161.59p | 149.75p | 159.90p | 16882662 |
29/04/2003 | 155.67p | 158.21p | 148.69p | 149.96p | 14069874 |
28/04/2003 | 162.02p | 164.98p | 150.17p | 153.34p | 12100418 |
25/04/2003 | 167.94p | 170.69p | 158.63p | 160.75p | 7035192 |
24/04/2003 | 181.90p | 185.49p | 162.44p | 171.32p | 5900555 |
23/04/2003 | 182.74p | 188.03p | 181.47p | 183.17p | 5585462 |
22/04/2003 | 178.51p | 183.59p | 178.51p | 179.78p | 3633974 |
17/04/2003 | 182.74p | 197.13p | 176.82p | 176.82p | 2031594 |
16/04/2003 | 192.05p | 195.86p | 183.17p | 183.38p | 2206504 |
15/04/2003 | 186.13p | 192.68p | 186.13p | 190.15p | 1789037 |
14/04/2003 | 184.44p | 185.92p | 179.78p | 185.92p | 2139783 |
11/04/2003 | 186.13p | 287.65p | 180.21p | 184.22p | 1385544 |
10/04/2003 | 186.97p | 191.20p | 180.84p | 183.59p | 2078909 |
09/04/2003 | 191.20p | 192.47p | 184.01p | 186.13p | 2788803 |
08/04/2003 | 198.39p | 204.95p | 190.78p | 191.84p | 7184456 |
07/04/2003 | 192.05p | 206.22p | 191.20p | 200.51p | 8437991 |
04/04/2003 | 192.90p | 287.65p | 190.15p | 191.63p | 2128779 |
03/04/2003 | 192.90p | 240.27p | 188.88p | 192.05p | 2130429 |
02/04/2003 | 184.44p | 234.35p | 183.38p | 191.42p | 3800055 |
01/04/2003 | 188.67p | 236.89p | 178.94p | 181.69p | 3537370 |
31/03/2003 | 192.05p | 234.77p | 187.82p | 187.82p | 1097156 |
28/03/2003 | 211.09p | 211.09p | 190.36p | 192.68p | 1198970 |
27/03/2003 | 203.05p | 212.78p | 198.82p | 202.20p | 4360310 |
26/03/2003 | 195.01p | 210.03p | 193.74p | 207.07p | 2534032 |
25/03/2003 | 200.09p | 201.99p | 191.20p | 194.38p | 3001223 |
24/03/2003 | 211.51p | 211.51p | 195.86p | 202.84p | 2631418 |
21/03/2003 | 192.47p | 209.39p | 189.51p | 208.55p | 2513852 |
20/03/2003 | 186.34p | 193.53p | 173.01p | 192.05p | 2645500 |
19/03/2003 | 187.40p | 193.53p | 181.05p | 186.13p | 4054656 |
18/03/2003 | 176.82p | 203.05p | 176.40p | 193.74p | 8482569 |
17/03/2003 | 163.71p | 189.09p | 160.75p | 170.05p | 3605039 |
14/03/2003 | 167.94p | 172.17p | 158.63p | 168.36p | 4451635 |
13/03/2003 | 155.25p | 163.07p | 149.54p | 160.11p | 2173685 |
12/03/2003 | 163.92p | 186.13p | 149.75p | 154.61p | 1904748 |
11/03/2003 | 162.02p | 184.01p | 158.00p | 159.90p | 2618320 |
10/03/2003 | 166.25p | 169.21p | 158.42p | 163.28p | 1529640 |
07/03/2003 | 170.90p | 171.74p | 166.03p | 167.30p | 5946952 |
06/03/2003 | 166.03p | 184.01p | 156.94p | 159.90p | 2260728 |
05/03/2003 | 173.01p | 175.76p | 166.88p | 169.00p | 4042674 |
04/03/2003 | 168.78p | 228.22p | 165.40p | 170.48p | 1900180 |
03/03/2003 | 165.82p | 169.84p | 163.28p | 168.57p | 1827071 |
28/02/2003 | 166.67p | 171.11p | 160.75p | 160.75p | 3106645 |
27/02/2003 | 170.48p | 173.01p | 161.59p | 164.98p | 6203487 |
26/02/2003 | 180.63p | 184.44p | 168.36p | 171.32p | 6172932 |
25/02/2003 | 190.36p | 191.63p | 172.59p | 180.21p | 31046468 |
24/02/2003 | 203.05p | 215.74p | 201.99p | 204.74p | 2368110 |
21/02/2003 | 201.36p | 211.51p | 197.97p | 203.47p | 2012116 |
20/02/2003 | 201.78p | 209.39p | 194.59p | 201.36p | 1712754 |
19/02/2003 | 208.34p | 215.74p | 199.45p | 201.78p | 1037288 |
18/02/2003 | 202.63p | 206.43p | 201.57p | 204.11p | 2907150 |
17/02/2003 | 201.36p | 243.23p | 197.97p | 203.05p | 3200913 |
14/02/2003 | 190.99p | 209.82p | 183.17p | 194.59p | 2122318 |
13/02/2003 | 198.82p | 201.36p | 190.36p | 194.59p | 1111478 |
12/02/2003 | 201.57p | 202.20p | 192.26p | 195.43p | 1756003 |
11/02/2003 | 192.47p | 207.28p | 190.36p | 201.78p | 2697266 |
10/02/2003 | 190.78p | 196.49p | 186.97p | 191.20p | 2905818 |
07/02/2003 | 180.63p | 215.32p | 179.99p | 190.36p | 8760409 |
06/02/2003 | 182.32p | 183.59p | 173.65p | 173.65p | 3532678 |
05/02/2003 | 189.51p | 189.93p | 181.26p | 181.69p | 2804887 |
04/02/2003 | 194.59p | 196.28p | 184.65p | 189.51p | 3001755 |
03/02/2003 | 200.51p | 243.23p | 192.47p | 193.74p | 1842594 |
31/01/2003 | 190.15p | 236.89p | 180.84p | 192.47p | 3076021 |
30/01/2003 | 181.90p | 239.00p | 177.67p | 185.70p | 6137898 |
29/01/2003 | 180.21p | 191.63p | 177.67p | 177.67p | 1329125 |
28/01/2003 | 187.82p | 194.59p | 178.94p | 185.28p | 3744656 |
27/01/2003 | 186.13p | 209.39p | 181.69p | 186.13p | 1991373 |
24/01/2003 | 196.28p | 200.30p | 188.67p | 196.28p | 3166820 |
23/01/2003 | 206.22p | 206.64p | 190.36p | 195.43p | 2273048 |
22/01/2003 | 211.51p | 213.62p | 195.43p | 198.82p | 4033185 |
21/01/2003 | 199.66p | 211.51p | 198.82p | 211.51p | 6643478 |
20/01/2003 | 203.05p | 205.37p | 194.80p | 199.66p | 1744719 |
17/01/2003 | 209.60p | 209.60p | 198.61p | 203.05p | 2716196 |
16/01/2003 | 211.09p | 212.14p | 206.01p | 208.12p | 4270015 |
15/01/2003 | 214.05p | 215.74p | 208.97p | 210.66p | 6595253 |
14/01/2003 | 220.39p | 222.30p | 210.66p | 211.93p | 2713081 |
13/01/2003 | 230.12p | 230.12p | 216.37p | 218.70p | 2701764 |
10/01/2003 | 229.70p | 253.81p | 223.35p | 223.35p | 3124720 |
09/01/2003 | 231.39p | 234.35p | 226.10p | 230.54p | 6236038 |
08/01/2003 | 239.43p | 253.81p | 216.80p | 230.97p | 7193003 |
07/01/2003 | 249.58p | 253.81p | 237.74p | 241.12p | 2031375 |
06/01/2003 | 247.89p | 266.50p | 241.33p | 244.93p | 1385034 |
03/01/2003 | 242.81p | 260.16p | 242.81p | 252.12p | 878663 |
02/01/2003 | 233.93p | 302.88p | 233.51p | 245.35p | 973309 |
31/12/2002 | 238.58p | 238.58p | 229.49p | 231.81p | 69196 |
30/12/2002 | 236.47p | 240.06p | 223.99p | 238.16p | 1170665 |
27/12/2002 | 236.89p | 239.22p | 222.08p | 225.05p | 1431645 |
24/12/2002 | 245.35p | 302.88p | 215.53p | 236.89p | 56207 |
23/12/2002 | 249.58p | 302.88p | 240.06p | 243.66p | 1136810 |
20/12/2002 | 240.27p | 246.83p | 240.27p | 244.50p | 758927 |
19/12/2002 | 245.35p | 249.37p | 228.43p | 242.18p | 2249317 |
18/12/2002 | 260.16p | 278.56p | 246.41p | 247.68p | 3717172 |
17/12/2002 | 259.94p | 267.98p | 256.98p | 257.19p | 1613558 |
16/12/2002 | 258.04p | 302.67p | 254.44p | 258.46p | 1705632 |
13/12/2002 | 255.93p | 260.16p | 250.00p | 253.81p | 872939 |
12/12/2002 | 261.64p | 263.54p | 258.04p | 261.21p | 2209403 |
11/12/2002 | 262.27p | 266.92p | 257.62p | 262.27p | 1352738 |
10/12/2002 | 258.89p | 306.05p | 251.70p | 256.35p | 1989140 |
09/12/2002 | 274.11p | 274.11p | 252.54p | 261.42p | 2289618 |
06/12/2002 | 276.65p | 286.81p | 255.08p | 258.89p | 3415492 |
05/12/2002 | 280.88p | 283.21p | 270.31p | 278.35p | 2308388 |
04/12/2002 | 287.65p | 315.15p | 267.35p | 280.88p | 1123623 |
03/12/2002 | 295.27p | 298.23p | 282.58p | 290.19p | 5421636 |
02/12/2002 | 300.34p | 305.42p | 295.69p | 297.80p | 3790360 |
29/11/2002 | 304.57p | 315.15p | 296.53p | 296.53p | 1917791 |
28/11/2002 | 293.15p | 314.51p | 291.88p | 313.03p | 4283906 |
27/11/2002 | 291.67p | 298.02p | 279.40p | 291.88p | 7600571 |
26/11/2002 | 329.74p | 331.01p | 280.67p | 285.11p | 9369981 |
25/11/2002 | 316.42p | 333.34p | 310.92p | 329.95p | 3297963 |
22/11/2002 | 310.49p | 332.07p | 283.42p | 314.72p | 5735753 |
21/11/2002 | 302.88p | 315.57p | 293.79p | 315.57p | 1772180 |
20/11/2002 | 304.57p | 306.69p | 296.96p | 302.88p | 651514 |
19/11/2002 | 300.77p | 321.49p | 300.34p | 301.61p | 1666280 |
18/11/2002 | 303.73p | 304.15p | 296.11p | 303.30p | 461814 |
15/11/2002 | 303.30p | 305.42p | 299.50p | 300.77p | 793953 |
14/11/2002 | 296.11p | 305.42p | 287.65p | 298.65p | 832896 |
13/11/2002 | 296.11p | 296.53p | 274.96p | 296.11p | 1549341 |
12/11/2002 | 308.80p | 315.99p | 299.50p | 301.40p | 1424307 |
11/11/2002 | 300.34p | 340.53p | 291.88p | 313.03p | 2181010 |
08/11/2002 | 290.19p | 295.27p | 289.34p | 292.73p | 1726486 |
*Close Price adjusted for both dividends and splits