Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2002 | 117.00p | 120.50p | 100.20p | 110.00p | 4626635 |
28/10/2002 | 113.00p | 122.60p | 111.00p | 116.80p | 2134240 |
25/10/2002 | 112.50p | 114.70p | 109.50p | 111.40p | 2177060 |
24/10/2002 | 108.00p | 119.00p | 108.00p | 112.40p | 5200660 |
23/10/2002 | 109.40p | 113.00p | 106.30p | 108.00p | 2610310 |
22/10/2002 | 104.90p | 113.10p | 104.00p | 109.80p | 6008220 |
21/10/2002 | 110.50p | 110.50p | 102.00p | 106.00p | 4445785 |
18/10/2002 | 115.30p | 116.90p | 106.80p | 109.70p | 7603175 |
17/10/2002 | 107.40p | 117.00p | 106.60p | 113.80p | 2619540 |
16/10/2002 | 103.00p | 110.70p | 98.00p | 107.40p | 4005635 |
15/10/2002 | 98.20p | 106.40p | 97.40p | 104.80p | 5848020 |
14/10/2002 | 95.90p | 106.00p | 88.00p | 97.40p | 6155545 |
11/10/2002 | 92.60p | 120.00p | 88.00p | 100.00p | 5151920 |
10/10/2002 | 80.20p | 90.00p | 80.20p | 88.70p | 5113225 |
09/10/2002 | 84.40p | 193.00p | 84.40p | 88.00p | 3734815 |
08/10/2002 | 86.20p | 193.00p | 84.10p | 85.40p | 4419550 |
07/10/2002 | 90.00p | 140.50p | 85.60p | 87.40p | 2249075 |
04/10/2002 | 94.80p | 139.70p | 86.70p | 88.00p | 2610560 |
03/10/2002 | 98.80p | 139.60p | 91.10p | 94.00p | 1712985 |
02/10/2002 | 94.00p | 142.50p | 92.90p | 96.50p | 4512805 |
01/10/2002 | 94.10p | 141.50p | 88.20p | 94.00p | 3336585 |
30/09/2002 | 94.10p | 98.80p | 89.20p | 90.00p | 2564610 |
27/09/2002 | 97.00p | 106.00p | 92.60p | 98.60p | 2688725 |
26/09/2002 | 92.90p | 106.00p | 88.70p | 97.00p | 9624415 |
25/09/2002 | 88.00p | 140.00p | 88.00p | 91.20p | 4585185 |
24/09/2002 | 84.10p | 193.00p | 84.10p | 90.60p | 3544575 |
23/09/2002 | 94.00p | 104.00p | 85.20p | 86.70p | 4002895 |
20/09/2002 | 87.40p | 193.00p | 86.30p | 92.60p | 8192820 |
19/09/2002 | 94.00p | 96.60p | 90.30p | 91.60p | 5499750 |
18/09/2002 | 103.00p | 103.00p | 93.50p | 95.00p | 3063845 |
17/09/2002 | 104.00p | 193.00p | 92.10p | 104.50p | 2561650 |
16/09/2002 | 98.80p | 193.00p | 86.60p | 102.80p | 1037180 |
13/09/2002 | 100.40p | 193.00p | 97.20p | 99.70p | 4027395 |
12/09/2002 | 104.00p | 193.00p | 102.40p | 103.60p | 2298460 |
11/09/2002 | 107.00p | 108.00p | 102.80p | 105.40p | 2719320 |
10/09/2002 | 102.00p | 107.00p | 90.00p | 106.30p | 4687695 |
09/09/2002 | 99.90p | 141.50p | 98.30p | 101.00p | 2966465 |
06/09/2002 | 94.00p | 144.00p | 94.00p | 101.60p | 2443085 |
05/09/2002 | 97.70p | 141.50p | 93.90p | 96.00p | 5446540 |
04/09/2002 | 96.90p | 141.50p | 94.50p | 97.00p | 3851105 |
03/09/2002 | 98.40p | 103.20p | 86.50p | 94.20p | 9672110 |
02/09/2002 | 106.40p | 193.00p | 101.00p | 103.30p | 4125300 |
30/08/2002 | 103.80p | 110.00p | 103.80p | 106.60p | 6171700 |
29/08/2002 | 111.40p | 150.70p | 104.90p | 109.00p | 2821960 |
28/08/2002 | 120.00p | 120.00p | 105.50p | 113.40p | 3144555 |
27/08/2002 | 120.40p | 123.20p | 115.00p | 120.90p | 3095540 |
23/08/2002 | 119.30p | 153.00p | 117.00p | 118.60p | 1532565 |
22/08/2002 | 117.90p | 121.50p | 110.00p | 119.40p | 2135655 |
21/08/2002 | 114.00p | 123.70p | 102.00p | 116.00p | 5837220 |
20/08/2002 | 116.00p | 146.60p | 109.00p | 116.20p | 6501195 |
19/08/2002 | 108.00p | 147.60p | 104.00p | 114.00p | 4120290 |
16/08/2002 | 110.00p | 147.50p | 106.00p | 108.10p | 2322790 |
15/08/2002 | 103.00p | 145.40p | 101.20p | 108.50p | 3818085 |
14/08/2002 | 100.10p | 145.40p | 98.40p | 100.20p | 3060200 |
13/08/2002 | 102.80p | 145.40p | 98.70p | 101.50p | 6348980 |
12/08/2002 | 103.00p | 146.50p | 99.50p | 101.90p | 2835555 |
09/08/2002 | 100.00p | 111.20p | 95.50p | 103.00p | 1909165 |
08/08/2002 | 97.60p | 193.00p | 95.60p | 100.90p | 1662650 |
07/08/2002 | 96.90p | 99.90p | 91.00p | 96.00p | 3080930 |
06/08/2002 | 90.10p | 97.70p | 87.70p | 96.00p | 7878490 |
05/08/2002 | 94.00p | 142.00p | 90.60p | 90.60p | 7643175 |
02/08/2002 | 103.00p | 142.10p | 96.00p | 96.00p | 6414065 |
01/08/2002 | 111.20p | 112.30p | 100.00p | 101.60p | 4925125 |
31/07/2002 | 111.60p | 151.10p | 104.00p | 109.00p | 2432350 |
30/07/2002 | 113.00p | 113.00p | 100.60p | 109.20p | 3948790 |
29/07/2002 | 104.60p | 108.40p | 98.20p | 108.00p | 3918070 |
26/07/2002 | 100.00p | 146.00p | 98.10p | 104.00p | 2471600 |
25/07/2002 | 95.00p | 193.00p | 95.00p | 101.30p | 7859370 |
24/07/2002 | 94.00p | 142.10p | 91.40p | 96.70p | 18700870 |
23/07/2002 | 101.60p | 143.50p | 95.20p | 98.10p | 6048955 |
22/07/2002 | 96.00p | 104.20p | 91.00p | 99.00p | 3967075 |
19/07/2002 | 101.80p | 105.20p | 94.40p | 99.00p | 8160120 |
18/07/2002 | 95.00p | 108.10p | 90.00p | 106.40p | 5701675 |
17/07/2002 | 92.70p | 100.80p | 82.00p | 98.00p | 6624035 |
16/07/2002 | 88.40p | 96.50p | 84.00p | 95.00p | 11246010 |
15/07/2002 | 98.30p | 98.30p | 84.30p | 86.00p | 4176580 |
12/07/2002 | 102.60p | 116.30p | 94.40p | 96.20p | 5609275 |
11/07/2002 | 104.00p | 110.90p | 99.10p | 101.00p | 3884985 |
10/07/2002 | 114.00p | 114.00p | 106.50p | 106.80p | 3331915 |
09/07/2002 | 114.50p | 118.50p | 108.70p | 112.50p | 2332935 |
08/07/2002 | 112.00p | 116.60p | 110.40p | 114.00p | 1319245 |
05/07/2002 | 110.00p | 113.80p | 100.00p | 110.70p | 1283725 |
04/07/2002 | 107.20p | 112.20p | 107.00p | 109.90p | 3822965 |
03/07/2002 | 107.00p | 119.80p | 103.60p | 107.30p | 2345295 |
02/07/2002 | 119.00p | 135.00p | 100.00p | 114.00p | 3042705 |
01/07/2002 | 118.00p | 123.10p | 100.20p | 121.40p | 3916640 |
28/06/2002 | 121.80p | 121.80p | 110.10p | 117.10p | 3242880 |
27/06/2002 | 115.00p | 119.60p | 80.00p | 116.00p | 7190690 |
26/06/2002 | 118.60p | 118.60p | 99.80p | 112.60p | 2985935 |
25/06/2002 | 119.00p | 120.30p | 115.50p | 118.80p | 2289620 |
24/06/2002 | 119.40p | 129.40p | 115.20p | 116.00p | 2235990 |
21/06/2002 | 118.00p | 124.20p | 116.60p | 120.30p | 7370445 |
20/06/2002 | 118.00p | 118.00p | 118.00p | 118.00p | 4693990 |
19/06/2002 | 119.20p | 119.20p | 119.20p | 119.20p | 3221225 |
18/06/2002 | 126.80p | 126.80p | 126.80p | 126.80p | 3595925 |
17/06/2002 | 129.10p | 129.10p | 129.10p | 129.10p | 3489115 |
14/06/2002 | 124.60p | 124.60p | 124.60p | 124.60p | 3071075 |
13/06/2002 | 127.70p | 127.70p | 127.70p | 127.70p | 1693850 |
12/06/2002 | 129.90p | 129.90p | 129.90p | 129.90p | 3115750 |
11/06/2002 | 132.00p | 132.00p | 132.00p | 132.00p | 7221245 |
10/06/2002 | 132.30p | 132.30p | 132.30p | 132.30p | 1681370 |
07/06/2002 | 139.00p | 139.00p | 139.00p | 139.00p | 1439460 |
06/06/2002 | 143.20p | 143.20p | 143.20p | 143.20p | 1564655 |
05/06/2002 | 145.00p | 145.00p | 145.00p | 145.00p | 2429360 |
04/06/2002 | 146.90p | 146.90p | 146.90p | 146.90p | 0 |
03/06/2002 | 146.90p | 146.90p | 146.90p | 146.90p | 0 |
31/05/2002 | 146.90p | 146.90p | 146.90p | 146.90p | 4412290 |
30/05/2002 | 148.70p | 148.70p | 148.70p | 148.70p | 2080440 |
29/05/2002 | 154.20p | 154.20p | 154.20p | 154.20p | 1121320 |
28/05/2002 | 155.70p | 155.70p | 155.70p | 155.70p | 1408415 |
27/05/2002 | 159.00p | 159.00p | 159.00p | 159.00p | 858850 |
24/05/2002 | 160.00p | 160.00p | 160.00p | 160.00p | 861155 |
23/05/2002 | 160.10p | 160.10p | 160.10p | 160.10p | 1215370 |
22/05/2002 | 158.90p | 158.90p | 158.90p | 158.90p | 1675965 |
21/05/2002 | 162.60p | 162.60p | 162.60p | 162.60p | 1460095 |
20/05/2002 | 164.60p | 164.60p | 164.60p | 164.60p | 4383795 |
17/05/2002 | 165.00p | 165.00p | 165.00p | 165.00p | 9253720 |
16/05/2002 | 170.70p | 170.70p | 170.70p | 170.70p | 1014180 |
15/05/2002 | 167.80p | 167.80p | 167.80p | 167.80p | 1930385 |
14/05/2002 | 162.90p | 162.90p | 162.90p | 162.90p | 758055 |
13/05/2002 | 163.80p | 163.80p | 163.80p | 163.80p | 552560 |
10/05/2002 | 165.00p | 165.00p | 165.00p | 165.00p | 782355 |
09/05/2002 | 163.80p | 163.80p | 163.80p | 163.80p | 1336725 |
08/05/2002 | 167.00p | 167.00p | 167.00p | 167.00p | 1630755 |
07/05/2002 | 162.20p | 162.20p | 162.20p | 162.20p | 1605210 |
03/05/2002 | 166.00p | 166.00p | 166.00p | 166.00p | 2244890 |
02/05/2002 | 163.00p | 163.00p | 163.00p | 163.00p | 2510585 |
01/05/2002 | 166.40p | 166.40p | 166.40p | 166.40p | 2530240 |
30/04/2002 | 168.20p | 168.20p | 168.20p | 168.20p | 1220490 |
29/04/2002 | 168.40p | 168.40p | 168.40p | 168.40p | 2087640 |
26/04/2002 | 173.00p | 173.00p | 173.00p | 173.00p | 2018655 |
25/04/2002 | 175.00p | 175.00p | 175.00p | 175.00p | 4409545 |
24/04/2002 | 179.80p | 179.80p | 179.80p | 179.80p | 1532235 |
23/04/2002 | 178.00p | 178.00p | 178.00p | 178.00p | 1744805 |
22/04/2002 | 180.00p | 180.00p | 180.00p | 180.00p | 785175 |
19/04/2002 | 180.80p | 180.80p | 180.80p | 180.80p | 904005 |
18/04/2002 | 180.80p | 180.80p | 180.80p | 180.80p | 935965 |
17/04/2002 | 188.00p | 188.00p | 188.00p | 188.00p | 1220995 |
16/04/2002 | 185.20p | 185.20p | 185.20p | 185.20p | 1071995 |
15/04/2002 | 184.00p | 184.00p | 184.00p | 184.00p | 1716615 |
12/04/2002 | 182.60p | 182.60p | 182.60p | 182.60p | 4637100 |
11/04/2002 | 178.50p | 178.50p | 178.50p | 178.50p | 1862335 |
10/04/2002 | 183.00p | 183.00p | 183.00p | 183.00p | 603540 |
09/04/2002 | 183.00p | 183.00p | 183.00p | 183.00p | 2573525 |
08/04/2002 | 180.40p | 180.40p | 180.40p | 180.40p | 2313125 |
05/04/2002 | 185.00p | 185.00p | 185.00p | 185.00p | 1900310 |
04/04/2002 | 184.00p | 184.00p | 184.00p | 184.00p | 2970060 |
03/04/2002 | 185.20p | 185.20p | 185.20p | 185.20p | 3990700 |
02/04/2002 | 180.50p | 180.50p | 180.50p | 180.50p | 2153285 |
01/04/2002 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
29/03/2002 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
28/03/2002 | 180.00p | 180.00p | 180.00p | 180.00p | 1418825 |
27/03/2002 | 182.20p | 182.20p | 182.20p | 182.20p | 1826205 |
26/03/2002 | 181.00p | 181.00p | 181.00p | 181.00p | 2732250 |
25/03/2002 | 181.80p | 181.80p | 181.80p | 181.80p | 1429340 |
22/03/2002 | 180.90p | 180.90p | 180.90p | 180.90p | 1893085 |
21/03/2002 | 183.20p | 183.20p | 183.20p | 183.20p | 1928825 |
20/03/2002 | 183.10p | 183.10p | 183.10p | 183.10p | 5801200 |
19/03/2002 | 188.00p | 188.00p | 188.00p | 188.00p | 808540 |
18/03/2002 | 189.40p | 189.40p | 189.40p | 189.40p | 2384300 |
15/03/2002 | 187.00p | 187.00p | 187.00p | 187.00p | 1597590 |
14/03/2002 | 186.80p | 186.80p | 186.80p | 186.80p | 749230 |
13/03/2002 | 187.60p | 187.60p | 187.60p | 187.60p | 3411190 |
12/03/2002 | 184.00p | 184.00p | 184.00p | 184.00p | 3119505 |
11/03/2002 | 186.60p | 186.60p | 186.60p | 186.60p | 5242990 |
08/03/2002 | 181.00p | 181.00p | 181.00p | 181.00p | 2804995 |
07/03/2002 | 183.00p | 183.00p | 183.00p | 183.00p | 1701665 |
06/03/2002 | 179.00p | 179.00p | 179.00p | 179.00p | 5700835 |
05/03/2002 | 175.60p | 175.60p | 175.60p | 175.60p | 2137925 |
04/03/2002 | 174.70p | 174.70p | 174.70p | 174.70p | 5067355 |
01/03/2002 | 162.60p | 162.60p | 162.60p | 162.60p | 3899430 |
28/02/2002 | 158.90p | 158.90p | 158.90p | 158.90p | 1571485 |
27/02/2002 | 167.80p | 167.80p | 167.80p | 167.80p | 1251620 |
26/02/2002 | 166.20p | 166.20p | 166.20p | 166.20p | 1277720 |
25/02/2002 | 159.00p | 159.00p | 159.00p | 159.00p | 2633010 |
22/02/2002 | 157.60p | 157.60p | 157.60p | 157.60p | 4001810 |
21/02/2002 | 158.30p | 158.30p | 158.30p | 158.30p | 878570 |
20/02/2002 | 155.20p | 155.20p | 155.20p | 155.20p | 2201670 |
19/02/2002 | 159.80p | 159.80p | 159.80p | 159.80p | 4066115 |
18/02/2002 | 158.90p | 158.90p | 158.90p | 158.90p | 8861170 |
15/02/2002 | 166.50p | 166.50p | 166.50p | 166.50p | 1870735 |
14/02/2002 | 165.50p | 165.50p | 165.50p | 165.50p | 1822515 |
13/02/2002 | 162.60p | 162.60p | 162.60p | 162.60p | 783825 |
12/02/2002 | 161.10p | 161.10p | 161.10p | 161.10p | 1361780 |
11/02/2002 | 160.00p | 160.00p | 160.00p | 160.00p | 2406925 |
08/02/2002 | 159.00p | 159.00p | 159.00p | 159.00p | 1768105 |
07/02/2002 | 164.00p | 164.00p | 164.00p | 164.00p | 1574395 |
06/02/2002 | 158.40p | 158.40p | 158.40p | 158.40p | 2847605 |
05/02/2002 | 162.10p | 162.10p | 162.10p | 162.10p | 2968600 |
04/02/2002 | 169.00p | 169.00p | 169.00p | 169.00p | 1260115 |
01/02/2002 | 171.30p | 171.30p | 171.30p | 171.30p | 1374830 |
31/01/2002 | 170.40p | 170.40p | 170.40p | 170.40p | 2335250 |
30/01/2002 | 168.40p | 168.40p | 168.40p | 168.40p | 8508650 |
29/01/2002 | 173.10p | 173.10p | 173.10p | 173.10p | 2762780 |
28/01/2002 | 180.40p | 180.40p | 180.40p | 180.40p | 2634810 |
25/01/2002 | 179.60p | 179.60p | 179.60p | 179.60p | 1334455 |
24/01/2002 | 177.60p | 177.60p | 177.60p | 177.60p | 1898895 |
23/01/2002 | 176.60p | 176.60p | 176.60p | 176.60p | 2482315 |
22/01/2002 | 178.00p | 178.00p | 178.00p | 178.00p | 3151360 |
21/01/2002 | 177.60p | 177.60p | 177.60p | 177.60p | 1848470 |
*Close Price adjusted for both dividends and splits