Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/05/2004 | 308.84p | 308.84p | 302.05p | 303.81p | 2559958 |
27/05/2004 | 306.83p | 312.87p | 294.76p | 308.59p | 5723036 |
26/05/2004 | 293.75p | 301.80p | 293.75p | 297.78p | 1780838 |
25/05/2004 | 296.77p | 307.33p | 289.73p | 294.51p | 2450262 |
24/05/2004 | 290.74p | 296.77p | 290.74p | 294.01p | 1094030 |
21/05/2004 | 289.98p | 295.51p | 289.98p | 294.26p | 746081 |
20/05/2004 | 291.74p | 294.51p | 288.98p | 291.99p | 3346724 |
19/05/2004 | 297.78p | 305.83p | 292.24p | 291.99p | 2763670 |
18/05/2004 | 300.54p | 300.54p | 294.76p | 296.02p | 2090307 |
17/05/2004 | 296.77p | 298.28p | 293.50p | 296.27p | 2647574 |
14/05/2004 | 297.78p | 300.80p | 294.76p | 296.02p | 1892799 |
13/05/2004 | 296.02p | 301.80p | 294.51p | 294.76p | 1977141 |
12/05/2004 | 305.83p | 308.34p | 295.77p | 297.27p | 1094294 |
11/05/2004 | 299.79p | 300.80p | 296.52p | 299.54p | 2000406 |
10/05/2004 | 308.09p | 311.61p | 293.25p | 297.53p | 3048122 |
07/05/2004 | 310.10p | 312.87p | 307.08p | 309.10p | 2406803 |
06/05/2004 | 314.38p | 314.38p | 306.83p | 307.08p | 1997800 |
05/05/2004 | 312.62p | 311.11p | 305.32p | 307.33p | 5395276 |
04/05/2004 | 307.84p | 307.84p | 304.32p | 306.58p | 5174188 |
30/04/2004 | 308.09p | 309.85p | 300.29p | 305.83p | 2555946 |
29/04/2004 | 310.10p | 313.87p | 307.33p | 307.59p | 1909568 |
28/04/2004 | 313.62p | 315.89p | 300.29p | 311.86p | 1026672 |
27/04/2004 | 313.62p | 329.72p | 310.86p | 313.12p | 953462 |
26/04/2004 | 323.93p | 323.93p | 308.84p | 313.62p | 1527540 |
23/04/2004 | 311.11p | 314.88p | 311.11p | 314.13p | 3629902 |
22/04/2004 | 314.38p | 314.88p | 311.86p | 312.62p | 1351896 |
21/04/2004 | 308.84p | 316.64p | 308.59p | 312.87p | 1802980 |
20/04/2004 | 314.88p | 314.88p | 308.59p | 312.36p | 1132505 |
19/04/2004 | 312.87p | 314.88p | 306.83p | 313.37p | 2700346 |
16/04/2004 | 309.85p | 318.90p | 308.84p | 311.36p | 2817325 |
15/04/2004 | 308.84p | 330.47p | 308.34p | 308.84p | 1099799 |
14/04/2004 | 305.83p | 310.10p | 305.32p | 309.10p | 2271682 |
13/04/2004 | 306.83p | 334.50p | 303.81p | 307.59p | 3888427 |
08/04/2004 | 314.38p | 314.38p | 293.75p | 306.83p | 2184136 |
07/04/2004 | 308.84p | 315.89p | 301.55p | 311.86p | 2776077 |
06/04/2004 | 310.35p | 311.11p | 301.30p | 306.08p | 3529691 |
05/04/2004 | 308.84p | 308.84p | 300.80p | 304.32p | 2621507 |
02/04/2004 | 301.80p | 306.33p | 296.77p | 301.05p | 2267452 |
01/04/2004 | 304.82p | 328.46p | 294.26p | 298.28p | 4940733 |
31/03/2004 | 309.60p | 309.60p | 298.03p | 299.04p | 3270494 |
30/03/2004 | 298.78p | 322.42p | 297.78p | 299.29p | 2523001 |
29/03/2004 | 301.30p | 308.34p | 253.51p | 296.27p | 3859152 |
26/03/2004 | 298.28p | 309.85p | 295.77p | 296.77p | 3591797 |
25/03/2004 | 304.82p | 304.82p | 295.51p | 296.77p | 5966758 |
24/03/2004 | 306.83p | 307.59p | 297.02p | 303.31p | 2130624 |
23/03/2004 | 306.08p | 315.38p | 303.81p | 306.08p | 1800305 |
22/03/2004 | 306.83p | 311.36p | 303.81p | 306.83p | 5050730 |
19/03/2004 | 307.84p | 311.86p | 304.82p | 306.83p | 3151098 |
18/03/2004 | 304.57p | 311.86p | 304.57p | 308.84p | 2742195 |
17/03/2004 | 312.87p | 315.38p | 304.82p | 313.12p | 1792931 |
16/03/2004 | 309.85p | 312.62p | 305.32p | 309.35p | 8736155 |
15/03/2004 | 306.08p | 313.37p | 300.29p | 308.84p | 3328397 |
12/03/2004 | 313.12p | 313.62p | 298.28p | 305.57p | 2950974 |
11/03/2004 | 310.35p | 314.13p | 307.08p | 308.59p | 4887652 |
10/03/2004 | 309.60p | 313.87p | 304.82p | 311.86p | 4588782 |
09/03/2004 | 308.34p | 309.85p | 296.27p | 309.35p | 4990841 |
08/03/2004 | 300.29p | 394.86p | 293.50p | 302.30p | 3882016 |
05/03/2004 | 296.77p | 302.56p | 286.71p | 299.29p | 3561982 |
04/03/2004 | 304.07p | 305.83p | 298.28p | 299.79p | 5598264 |
03/03/2004 | 296.77p | 305.32p | 291.24p | 305.32p | 7461920 |
02/03/2004 | 293.75p | 297.27p | 291.24p | 296.02p | 6668131 |
01/03/2004 | 293.75p | 296.77p | 290.99p | 291.24p | 3669637 |
27/02/2004 | 292.75p | 294.01p | 288.98p | 290.74p | 3866818 |
26/02/2004 | 293.00p | 295.01p | 286.96p | 293.00p | 2193650 |
25/02/2004 | 285.71p | 294.26p | 283.69p | 290.99p | 5037708 |
24/02/2004 | 286.71p | 291.49p | 281.68p | 287.97p | 5844642 |
23/02/2004 | 284.45p | 288.22p | 282.44p | 283.95p | 3986955 |
20/02/2004 | 277.66p | 283.44p | 274.89p | 280.42p | 5046574 |
19/02/2004 | 283.69p | 285.20p | 272.63p | 275.39p | 7701820 |
18/02/2004 | 281.68p | 287.21p | 276.15p | 279.67p | 2342649 |
17/02/2004 | 281.18p | 287.72p | 278.66p | 280.68p | 5281706 |
16/02/2004 | 279.17p | 284.45p | 278.92p | 279.92p | 3124428 |
13/02/2004 | 283.44p | 287.72p | 273.38p | 279.17p | 4171608 |
12/02/2004 | 286.71p | 287.97p | 279.17p | 282.18p | 3526722 |
11/02/2004 | 280.68p | 286.96p | 280.68p | 282.44p | 4370706 |
10/02/2004 | 279.67p | 286.96p | 277.41p | 280.93p | 1512092 |
09/02/2004 | 281.68p | 286.71p | 277.15p | 278.66p | 3004276 |
06/02/2004 | 280.68p | 285.71p | 276.40p | 278.92p | 2750080 |
05/02/2004 | 278.66p | 282.94p | 278.16p | 279.67p | 5629818 |
04/02/2004 | 285.71p | 289.98p | 276.15p | 279.17p | 5279328 |
03/02/2004 | 289.73p | 292.75p | 284.45p | 285.71p | 4807764 |
02/02/2004 | 284.20p | 290.74p | 280.42p | 288.47p | 5471110 |
30/01/2004 | 282.69p | 314.38p | 274.14p | 285.71p | 7062710 |
29/01/2004 | 271.12p | 314.38p | 266.09p | 281.43p | 10997180 |
28/01/2004 | 271.62p | 279.17p | 270.11p | 274.64p | 28722390 |
27/01/2004 | 308.34p | 309.10p | 304.32p | 305.32p | 2692570 |
26/01/2004 | 309.60p | 328.46p | 303.56p | 306.83p | 1325734 |
23/01/2004 | 313.87p | 313.87p | 306.33p | 308.09p | 2273854 |
22/01/2004 | 315.89p | 326.95p | 308.84p | 310.86p | 2401609 |
21/01/2004 | 311.86p | 326.45p | 310.35p | 315.89p | 2662383 |
20/01/2004 | 314.88p | 326.45p | 310.60p | 311.86p | 2410344 |
19/01/2004 | 317.14p | 319.41p | 310.10p | 314.63p | 1324327 |
16/01/2004 | 316.39p | 329.47p | 313.87p | 316.14p | 3796827 |
15/01/2004 | 316.39p | 318.40p | 310.60p | 312.36p | 1946573 |
14/01/2004 | 316.14p | 321.42p | 313.87p | 316.89p | 5464685 |
13/01/2004 | 319.91p | 322.17p | 310.86p | 315.13p | 1237619 |
12/01/2004 | 319.91p | 321.17p | 312.11p | 318.90p | 1021157 |
09/01/2004 | 324.94p | 325.19p | 314.63p | 319.91p | 2372673 |
08/01/2004 | 323.18p | 335.00p | 322.42p | 323.43p | 2980248 |
07/01/2004 | 317.65p | 324.94p | 312.36p | 322.42p | 3647389 |
06/01/2004 | 322.42p | 334.75p | 317.39p | 319.16p | 4556262 |
05/01/2004 | 321.92p | 325.95p | 320.92p | 323.43p | 2173333 |
02/01/2004 | 322.93p | 322.93p | 314.88p | 321.92p | 1362142 |
31/12/2003 | 315.63p | 315.89p | 305.83p | 313.37p | 175056 |
30/12/2003 | 312.11p | 318.65p | 310.35p | 313.12p | 791065 |
29/12/2003 | 308.84p | 321.42p | 307.33p | 309.60p | 850517 |
24/12/2003 | 311.36p | 315.89p | 307.59p | 308.84p | 83384 |
23/12/2003 | 302.81p | 307.59p | 296.52p | 306.83p | 2310610 |
22/12/2003 | 306.08p | 314.38p | 297.78p | 299.79p | 1348881 |
19/12/2003 | 305.83p | 308.34p | 298.78p | 303.06p | 1598401 |
18/12/2003 | 307.08p | 316.89p | 299.54p | 303.81p | 5810232 |
17/12/2003 | 313.12p | 319.91p | 308.09p | 310.10p | 2484691 |
16/12/2003 | 313.87p | 318.90p | 308.34p | 311.11p | 2527404 |
15/12/2003 | 304.32p | 314.38p | 303.06p | 309.10p | 1017793 |
12/12/2003 | 309.60p | 313.37p | 305.83p | 307.08p | 2839562 |
11/12/2003 | 309.85p | 313.12p | 304.32p | 306.58p | 4001679 |
10/12/2003 | 311.86p | 314.88p | 309.35p | 313.37p | 583790 |
09/12/2003 | 317.39p | 319.66p | 309.10p | 313.37p | 2981244 |
08/12/2003 | 312.87p | 318.65p | 311.11p | 317.39p | 1610302 |
05/12/2003 | 316.64p | 316.64p | 305.83p | 310.86p | 2246037 |
04/12/2003 | 317.90p | 318.90p | 312.11p | 314.63p | 1917892 |
03/12/2003 | 315.13p | 321.17p | 312.11p | 316.39p | 2092610 |
02/12/2003 | 322.17p | 326.20p | 319.16p | 322.93p | 4317270 |
01/12/2003 | 321.92p | 328.71p | 311.86p | 321.92p | 1172471 |
28/11/2003 | 322.68p | 324.44p | 317.39p | 321.92p | 1524496 |
27/11/2003 | 324.44p | 324.69p | 319.41p | 322.93p | 1140068 |
26/11/2003 | 325.44p | 325.44p | 321.67p | 322.42p | 1386948 |
25/11/2003 | 325.95p | 326.45p | 319.41p | 321.42p | 1350679 |
24/11/2003 | 328.96p | 333.24p | 301.80p | 323.93p | 1545848 |
21/11/2003 | 323.43p | 328.46p | 319.41p | 321.67p | 4965216 |
20/11/2003 | 329.72p | 333.49p | 318.65p | 321.42p | 1121829 |
19/11/2003 | 327.45p | 335.75p | 323.18p | 325.44p | 1347039 |
18/11/2003 | 329.97p | 333.49p | 327.96p | 328.96p | 1510906 |
17/11/2003 | 330.72p | 333.49p | 321.92p | 327.96p | 2502906 |
14/11/2003 | 330.98p | 333.99p | 324.69p | 331.23p | 4743911 |
13/11/2003 | 335.50p | 339.53p | 328.21p | 329.97p | 1635715 |
12/11/2003 | 328.21p | 344.31p | 325.69p | 331.48p | 862902 |
11/11/2003 | 331.48p | 332.48p | 323.93p | 329.47p | 4021353 |
10/11/2003 | 326.20p | 327.96p | 316.39p | 325.95p | 1712900 |
07/11/2003 | 326.95p | 341.54p | 316.14p | 326.45p | 7166170 |
06/11/2003 | 311.86p | 334.25p | 306.83p | 331.98p | 5638124 |
05/11/2003 | 318.90p | 325.19p | 310.35p | 315.89p | 1931421 |
04/11/2003 | 317.90p | 330.98p | 314.63p | 319.66p | 2508382 |
03/11/2003 | 308.59p | 321.67p | 305.83p | 320.41p | 3494721 |
31/10/2003 | 309.35p | 316.64p | 305.57p | 310.10p | 1571687 |
30/10/2003 | 310.35p | 313.12p | 308.84p | 310.86p | 951495 |
29/10/2003 | 314.88p | 317.39p | 306.58p | 311.11p | 1666443 |
28/10/2003 | 315.89p | 318.90p | 311.86p | 314.88p | 2307590 |
27/10/2003 | 315.38p | 319.66p | 313.37p | 317.90p | 713497 |
24/10/2003 | 313.87p | 318.90p | 312.36p | 312.87p | 1826049 |
23/10/2003 | 316.39p | 319.16p | 312.62p | 315.38p | 1341563 |
22/10/2003 | 313.87p | 319.91p | 313.87p | 316.39p | 2702106 |
21/10/2003 | 313.12p | 320.16p | 307.33p | 319.41p | 2641456 |
20/10/2003 | 314.88p | 318.65p | 308.84p | 314.13p | 2612916 |
17/10/2003 | 315.89p | 335.00p | 308.84p | 315.13p | 1552981 |
16/10/2003 | 314.88p | 316.64p | 305.07p | 315.63p | 2533948 |
15/10/2003 | 319.16p | 335.75p | 314.13p | 317.90p | 3326144 |
14/10/2003 | 321.17p | 325.44p | 316.89p | 316.89p | 2677676 |
13/10/2003 | 319.16p | 324.44p | 313.87p | 319.91p | 1362470 |
10/10/2003 | 320.41p | 331.23p | 312.11p | 319.66p | 1842082 |
09/10/2003 | 320.41p | 334.50p | 318.15p | 319.91p | 2058152 |
08/10/2003 | 317.90p | 324.94p | 317.90p | 319.41p | 1149146 |
07/10/2003 | 312.11p | 323.93p | 312.11p | 321.67p | 1282652 |
06/10/2003 | 317.90p | 319.66p | 312.87p | 317.90p | 5603866 |
03/10/2003 | 320.66p | 336.01p | 312.87p | 313.62p | 4622126 |
02/10/2003 | 330.98p | 330.98p | 316.89p | 323.18p | 2564813 |
01/10/2003 | 328.71p | 328.96p | 322.42p | 325.95p | 3420652 |
30/09/2003 | 328.96p | 330.22p | 322.93p | 326.95p | 1328710 |
29/09/2003 | 328.96p | 330.22p | 324.44p | 326.95p | 2167957 |
26/09/2003 | 329.72p | 331.73p | 316.89p | 328.46p | 1156073 |
25/09/2003 | 326.95p | 344.56p | 323.18p | 329.47p | 1528683 |
24/09/2003 | 333.99p | 346.07p | 329.72p | 329.72p | 1024042 |
23/09/2003 | 332.23p | 344.05p | 328.96p | 331.98p | 1364416 |
22/09/2003 | 331.98p | 336.76p | 323.93p | 331.23p | 679487 |
19/09/2003 | 340.53p | 341.29p | 317.39p | 330.47p | 1250864 |
18/09/2003 | 338.27p | 352.61p | 335.50p | 336.01p | 1567327 |
17/09/2003 | 342.29p | 358.39p | 327.96p | 338.27p | 2263470 |
16/09/2003 | 347.32p | 349.59p | 324.44p | 342.04p | 2806692 |
15/09/2003 | 347.07p | 355.62p | 345.56p | 347.07p | 1396813 |
12/09/2003 | 354.37p | 363.42p | 324.44p | 346.07p | 3170346 |
11/09/2003 | 345.06p | 361.16p | 343.55p | 349.08p | 2671435 |
10/09/2003 | 348.08p | 350.09p | 344.05p | 346.07p | 1895788 |
09/09/2003 | 352.10p | 353.11p | 347.58p | 348.58p | 958644 |
08/09/2003 | 349.08p | 352.86p | 325.69p | 351.10p | 2272878 |
05/09/2003 | 355.12p | 364.68p | 327.20p | 349.08p | 3060465 |
04/09/2003 | 366.44p | 366.44p | 335.00p | 358.14p | 6087704 |
03/09/2003 | 363.42p | 370.96p | 361.66p | 363.17p | 5589425 |
02/09/2003 | 363.17p | 367.44p | 339.53p | 363.67p | 1387333 |
01/09/2003 | 359.65p | 367.19p | 337.52p | 361.16p | 1297483 |
29/08/2003 | 357.38p | 364.68p | 329.47p | 355.62p | 2031804 |
28/08/2003 | 362.16p | 366.69p | 351.10p | 361.41p | 7121354 |
27/08/2003 | 371.22p | 371.22p | 336.51p | 356.88p | 3470618 |
26/08/2003 | 354.62p | 364.68p | 326.95p | 354.62p | 942288 |
22/08/2003 | 351.85p | 375.24p | 348.33p | 351.35p | 970407 |
21/08/2003 | 357.13p | 363.67p | 326.70p | 351.60p | 3884919 |
20/08/2003 | 363.17p | 368.20p | 330.47p | 357.64p | 3166578 |
19/08/2003 | 357.13p | 363.67p | 354.62p | 361.16p | 4609369 |
18/08/2003 | 358.64p | 360.40p | 323.43p | 356.13p | 884846 |
15/08/2003 | 364.68p | 364.68p | 345.81p | 359.14p | 2158811 |
14/08/2003 | 362.16p | 364.43p | 359.40p | 362.16p | 851479 |
*Close Price adjusted for both dividends and splits