Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/01/2002 | 335.00p | 335.00p | 335.00p | 335.00p | 910389 |
16/01/2002 | 325.19p | 325.19p | 325.19p | 325.19p | 928982 |
15/01/2002 | 331.23p | 331.23p | 331.23p | 331.23p | 672199 |
14/01/2002 | 335.50p | 335.50p | 335.50p | 335.50p | 160438 |
11/01/2002 | 335.00p | 335.00p | 335.00p | 335.00p | 1025881 |
10/01/2002 | 337.01p | 337.01p | 337.01p | 337.01p | 563302 |
09/01/2002 | 335.00p | 335.00p | 335.00p | 335.00p | 1320894 |
08/01/2002 | 332.99p | 332.99p | 332.99p | 332.99p | 4705578 |
07/01/2002 | 331.98p | 331.98p | 331.98p | 331.98p | 3176580 |
04/01/2002 | 331.98p | 331.98p | 331.98p | 331.98p | 3001119 |
03/01/2002 | 331.98p | 331.98p | 331.98p | 331.98p | 3552949 |
02/01/2002 | 342.04p | 342.04p | 342.04p | 342.04p | 1811015 |
01/01/2002 | 347.07p | 347.07p | 347.07p | 347.07p | 0 |
31/12/2001 | 347.07p | 347.07p | 347.07p | 347.07p | 119712 |
28/12/2001 | 348.08p | 348.08p | 348.08p | 348.08p | 213182 |
27/12/2001 | 347.07p | 347.07p | 347.07p | 347.07p | 281152 |
26/12/2001 | 344.56p | 344.56p | 344.56p | 344.56p | 0 |
25/12/2001 | 344.56p | 344.56p | 344.56p | 344.56p | 0 |
24/12/2001 | 344.56p | 344.56p | 344.56p | 344.56p | 234095 |
21/12/2001 | 340.28p | 340.28p | 340.28p | 340.28p | 545002 |
20/12/2001 | 345.06p | 345.06p | 345.06p | 345.06p | 627000 |
19/12/2001 | 347.07p | 347.07p | 347.07p | 347.07p | 3110564 |
18/12/2001 | 346.07p | 346.07p | 346.07p | 346.07p | 1773183 |
17/12/2001 | 345.06p | 345.06p | 345.06p | 345.06p | 894907 |
14/12/2001 | 347.07p | 347.07p | 347.07p | 347.07p | 391303 |
13/12/2001 | 335.00p | 335.00p | 335.00p | 335.00p | 1425927 |
12/12/2001 | 347.07p | 347.07p | 347.07p | 347.07p | 1480667 |
11/12/2001 | 344.56p | 344.56p | 344.56p | 344.56p | 1166531 |
10/12/2001 | 342.80p | 342.80p | 342.80p | 342.80p | 686967 |
07/12/2001 | 335.25p | 335.25p | 335.25p | 335.25p | 1713740 |
06/12/2001 | 345.81p | 345.81p | 345.81p | 345.81p | 4364378 |
05/12/2001 | 330.47p | 330.47p | 330.47p | 330.47p | 2536791 |
04/12/2001 | 332.99p | 332.99p | 332.99p | 332.99p | 1363317 |
03/12/2001 | 338.02p | 338.02p | 338.02p | 338.02p | 1108663 |
30/11/2001 | 340.03p | 340.03p | 340.03p | 340.03p | 3699959 |
29/11/2001 | 332.99p | 332.99p | 332.99p | 332.99p | 2246650 |
28/11/2001 | 328.96p | 328.96p | 328.96p | 328.96p | 3421642 |
27/11/2001 | 331.98p | 331.98p | 331.98p | 331.98p | 1183625 |
26/11/2001 | 331.98p | 331.98p | 331.98p | 331.98p | 640295 |
23/11/2001 | 328.96p | 328.96p | 328.96p | 328.96p | 2898262 |
22/11/2001 | 331.98p | 331.98p | 331.98p | 331.98p | 6784059 |
21/11/2001 | 342.04p | 342.04p | 342.04p | 342.04p | 1390296 |
20/11/2001 | 337.77p | 337.77p | 337.77p | 337.77p | 1476315 |
19/11/2001 | 337.01p | 337.01p | 337.01p | 337.01p | 1155123 |
16/11/2001 | 333.49p | 333.49p | 333.49p | 333.49p | 1957009 |
15/11/2001 | 317.90p | 317.90p | 317.90p | 317.90p | 1753846 |
14/11/2001 | 318.40p | 318.40p | 318.40p | 318.40p | 1486478 |
13/11/2001 | 314.88p | 314.88p | 314.88p | 314.88p | 1792616 |
12/11/2001 | 312.87p | 312.87p | 312.87p | 312.87p | 1906830 |
09/11/2001 | 316.89p | 316.89p | 316.89p | 316.89p | 1311657 |
08/11/2001 | 304.82p | 304.82p | 304.82p | 304.82p | 3098354 |
07/11/2001 | 287.72p | 287.72p | 287.72p | 287.72p | 1910830 |
06/11/2001 | 294.26p | 294.26p | 294.26p | 294.26p | 2341906 |
05/11/2001 | 292.75p | 292.75p | 292.75p | 292.75p | 890526 |
02/11/2001 | 293.75p | 293.75p | 293.75p | 293.75p | 1018098 |
01/11/2001 | 287.72p | 287.72p | 287.72p | 287.72p | 2909587 |
31/10/2001 | 297.27p | 297.27p | 297.27p | 297.27p | 3137488 |
30/10/2001 | 286.71p | 286.71p | 286.71p | 286.71p | 656002 |
29/10/2001 | 291.74p | 291.74p | 291.74p | 291.74p | 872049 |
26/10/2001 | 292.50p | 292.50p | 292.50p | 292.50p | 2482236 |
25/10/2001 | 286.71p | 286.71p | 286.71p | 286.71p | 1759830 |
24/10/2001 | 279.67p | 279.67p | 279.67p | 279.67p | 3366518 |
23/10/2001 | 259.05p | 259.05p | 259.05p | 259.05p | 817584 |
22/10/2001 | 252.51p | 252.51p | 252.51p | 252.51p | 1060777 |
19/10/2001 | 251.75p | 251.75p | 251.75p | 251.75p | 600199 |
18/10/2001 | 256.53p | 256.53p | 256.53p | 256.53p | 609961 |
17/10/2001 | 245.47p | 245.47p | 245.47p | 245.47p | 623897 |
16/10/2001 | 256.53p | 256.53p | 256.53p | 256.53p | 1006298 |
15/10/2001 | 256.53p | 256.53p | 256.53p | 256.53p | 471258 |
12/10/2001 | 261.56p | 261.56p | 261.56p | 261.56p | 1023384 |
11/10/2001 | 253.51p | 253.51p | 253.51p | 253.51p | 3285414 |
10/10/2001 | 253.51p | 253.51p | 253.51p | 253.51p | 751989 |
09/10/2001 | 250.75p | 250.75p | 250.75p | 250.75p | 1557498 |
08/10/2001 | 248.48p | 248.48p | 248.48p | 248.48p | 426601 |
05/10/2001 | 244.21p | 244.21p | 244.21p | 244.21p | 17086332 |
04/10/2001 | 253.51p | 253.51p | 253.51p | 253.51p | 1006362 |
03/10/2001 | 246.47p | 246.47p | 246.47p | 246.47p | 267858 |
02/10/2001 | 247.48p | 247.48p | 247.48p | 247.48p | 731422 |
01/10/2001 | 249.49p | 249.49p | 249.49p | 249.49p | 1018683 |
28/09/2001 | 256.53p | 256.53p | 256.53p | 256.53p | 4042931 |
27/09/2001 | 238.42p | 238.42p | 238.42p | 238.42p | 951847 |
26/09/2001 | 241.44p | 241.44p | 241.44p | 241.44p | 1971890 |
25/09/2001 | 235.91p | 235.91p | 235.91p | 235.91p | 2232149 |
24/09/2001 | 237.67p | 237.67p | 237.67p | 237.67p | 196642 |
21/09/2001 | 243.45p | 243.45p | 243.45p | 243.45p | 374108 |
20/09/2001 | 235.66p | 235.66p | 235.66p | 235.66p | 905630 |
19/09/2001 | 241.44p | 241.44p | 241.44p | 241.44p | 836263 |
18/09/2001 | 249.49p | 249.49p | 249.49p | 249.49p | 1751011 |
17/09/2001 | 249.99p | 249.99p | 249.99p | 249.99p | 167181 |
14/09/2001 | 262.57p | 262.57p | 262.57p | 262.57p | 456352 |
13/09/2001 | 262.32p | 262.32p | 262.32p | 262.32p | 848720 |
12/09/2001 | 264.58p | 264.58p | 264.58p | 264.58p | 324867 |
11/09/2001 | 270.36p | 270.36p | 270.36p | 270.36p | 903774 |
10/09/2001 | 269.61p | 269.61p | 269.61p | 269.61p | 340025 |
07/09/2001 | 273.63p | 273.63p | 273.63p | 273.63p | 366169 |
06/09/2001 | 281.68p | 281.68p | 281.68p | 281.68p | 274279 |
05/09/2001 | 275.65p | 275.65p | 275.65p | 275.65p | 376937 |
04/09/2001 | 283.19p | 283.19p | 283.19p | 283.19p | 447298 |
03/09/2001 | 276.65p | 276.65p | 276.65p | 276.65p | 160057 |
31/08/2001 | 276.65p | 276.65p | 276.65p | 276.65p | 174609 |
30/08/2001 | 276.65p | 276.65p | 276.65p | 276.65p | 1104628 |
29/08/2001 | 278.66p | 278.66p | 278.66p | 278.66p | 2051780 |
28/08/2001 | 271.62p | 271.62p | 271.62p | 271.62p | 3135928 |
27/08/2001 | 288.22p | 288.22p | 288.22p | 288.22p | 0 |
24/08/2001 | 288.22p | 288.22p | 288.22p | 288.22p | 2672683 |
23/08/2001 | 286.71p | 286.71p | 286.71p | 286.71p | 6824288 |
22/08/2001 | 283.69p | 283.69p | 283.69p | 283.69p | 6788328 |
21/08/2001 | 283.69p | 283.69p | 283.69p | 283.69p | 6347204 |
20/08/2001 | 289.73p | 289.73p | 289.73p | 289.73p | 1752668 |
17/08/2001 | 290.99p | 290.99p | 290.99p | 290.99p | 3133643 |
16/08/2001 | 287.72p | 287.72p | 287.72p | 287.72p | 1986573 |
15/08/2001 | 284.70p | 284.70p | 284.70p | 284.70p | 1086222 |
14/08/2001 | 282.69p | 282.69p | 282.69p | 282.69p | 1710470 |
13/08/2001 | 280.68p | 280.68p | 280.68p | 280.68p | 554589 |
10/08/2001 | 281.18p | 281.18p | 281.18p | 281.18p | 906337 |
09/08/2001 | 281.68p | 281.68p | 281.68p | 281.68p | 256278 |
08/08/2001 | 278.16p | 278.16p | 278.16p | 278.16p | 253105 |
07/08/2001 | 273.63p | 273.63p | 273.63p | 273.63p | 1133331 |
06/08/2001 | 277.91p | 277.91p | 277.91p | 277.91p | 276767 |
03/08/2001 | 276.65p | 276.65p | 276.65p | 276.65p | 911192 |
02/08/2001 | 273.63p | 273.63p | 273.63p | 273.63p | 891627 |
01/08/2001 | 270.11p | 270.11p | 270.11p | 270.11p | 1074411 |
31/07/2001 | 260.56p | 260.56p | 260.56p | 260.56p | 692209 |
30/07/2001 | 266.59p | 266.59p | 266.59p | 266.59p | 4434480 |
27/07/2001 | 268.60p | 268.60p | 268.60p | 268.60p | 747188 |
26/07/2001 | 263.57p | 263.57p | 263.57p | 263.57p | 1981756 |
25/07/2001 | 263.57p | 263.57p | 263.57p | 263.57p | 552090 |
24/07/2001 | 261.56p | 261.56p | 261.56p | 261.56p | 627987 |
23/07/2001 | 264.58p | 264.58p | 264.58p | 264.58p | 1033873 |
20/07/2001 | 268.10p | 268.10p | 268.10p | 268.10p | 671188 |
19/07/2001 | 264.58p | 264.58p | 264.58p | 264.58p | 524644 |
18/07/2001 | 264.58p | 264.58p | 264.58p | 264.58p | 214122 |
17/07/2001 | 268.10p | 268.10p | 268.10p | 268.10p | 268557 |
16/07/2001 | 267.60p | 267.60p | 267.60p | 267.60p | 532285 |
13/07/2001 | 262.57p | 262.57p | 262.57p | 262.57p | 959428 |
12/07/2001 | 261.56p | 261.56p | 261.56p | 261.56p | 948609 |
11/07/2001 | 273.63p | 273.63p | 273.63p | 273.63p | 1352373 |
10/07/2001 | 284.70p | 284.70p | 284.70p | 284.70p | 759056 |
09/07/2001 | 287.72p | 287.72p | 287.72p | 287.72p | 983637 |
06/07/2001 | 286.71p | 286.71p | 286.71p | 286.71p | 361255 |
05/07/2001 | 285.96p | 285.96p | 285.96p | 285.96p | 140654 |
04/07/2001 | 289.73p | 289.73p | 289.73p | 289.73p | 630997 |
03/07/2001 | 291.74p | 291.74p | 291.74p | 291.74p | 1111778 |
02/07/2001 | 286.71p | 286.71p | 286.71p | 286.71p | 1191254 |
29/06/2001 | 281.68p | 281.68p | 281.68p | 281.68p | 2307100 |
28/06/2001 | 280.68p | 280.68p | 280.68p | 280.68p | 1204144 |
27/06/2001 | 284.20p | 284.20p | 284.20p | 284.20p | 4534256 |
26/06/2001 | 287.21p | 287.21p | 287.21p | 287.21p | 5238988 |
25/06/2001 | 290.74p | 290.74p | 290.74p | 290.74p | 4683146 |
22/06/2001 | 293.75p | 293.75p | 293.75p | 293.75p | 1068340 |
21/06/2001 | 292.75p | 292.75p | 292.75p | 292.75p | 1809038 |
20/06/2001 | 289.73p | 289.73p | 289.73p | 289.73p | 2188300 |
19/06/2001 | 295.51p | 295.51p | 295.51p | 295.51p | 1850381 |
18/06/2001 | 293.25p | 293.25p | 293.25p | 293.25p | 2696663 |
15/06/2001 | 291.74p | 291.74p | 291.74p | 291.74p | 1545600 |
14/06/2001 | 294.26p | 294.26p | 294.26p | 294.26p | 1566369 |
13/06/2001 | 290.74p | 290.74p | 290.74p | 290.74p | 1608048 |
12/06/2001 | 292.24p | 292.24p | 292.24p | 292.24p | 2608675 |
11/06/2001 | 281.68p | 281.68p | 281.68p | 281.68p | 13256950 |
08/06/2001 | 278.92p | 278.92p | 278.92p | 278.92p | 1800315 |
07/06/2001 | 275.65p | 275.65p | 275.65p | 275.65p | 4453540 |
06/06/2001 | 260.56p | 260.56p | 260.56p | 260.56p | 1450578 |
05/06/2001 | 260.05p | 260.05p | 260.05p | 260.05p | 1762593 |
04/06/2001 | 259.55p | 259.55p | 259.55p | 259.55p | 1302336 |
01/06/2001 | 259.05p | 259.05p | 259.05p | 259.05p | 1991333 |
31/05/2001 | 251.50p | 251.50p | 251.50p | 251.50p | 819718 |
30/05/2001 | 256.53p | 256.53p | 256.53p | 256.53p | 1301815 |
29/05/2001 | 254.77p | 254.77p | 254.77p | 254.77p | 2008912 |
25/05/2001 | 247.73p | 247.73p | 247.73p | 247.73p | 1295325 |
24/05/2001 | 255.53p | 255.53p | 255.53p | 255.53p | 1169769 |
23/05/2001 | 253.51p | 253.51p | 253.51p | 253.51p | 613838 |
22/05/2001 | 252.00p | 252.00p | 252.00p | 252.00p | 1948669 |
21/05/2001 | 253.26p | 253.26p | 253.26p | 253.26p | 1090083 |
18/05/2001 | 251.50p | 251.50p | 251.50p | 251.50p | 1212892 |
17/05/2001 | 248.48p | 248.48p | 248.48p | 248.48p | 1429910 |
16/05/2001 | 253.51p | 253.51p | 253.51p | 253.51p | 1547165 |
15/05/2001 | 251.50p | 251.50p | 251.50p | 251.50p | 953059 |
14/05/2001 | 249.49p | 249.49p | 249.49p | 249.49p | 310274 |
11/05/2001 | 248.48p | 248.48p | 248.48p | 248.48p | 1932976 |
10/05/2001 | 248.99p | 248.99p | 248.99p | 248.99p | 501024 |
09/05/2001 | 243.96p | 243.96p | 243.96p | 243.96p | 849363 |
08/05/2001 | 241.94p | 241.94p | 241.94p | 241.94p | 1272187 |
04/05/2001 | 240.69p | 240.69p | 240.69p | 240.69p | 3618036 |
03/05/2001 | 238.42p | 238.42p | 238.42p | 238.42p | 17716294 |
02/05/2001 | 227.36p | 227.36p | 227.36p | 227.36p | 2311991 |
01/05/2001 | 220.32p | 220.32p | 220.32p | 220.32p | 4344780 |
30/04/2001 | 221.32p | 221.32p | 221.32p | 221.32p | 1203425 |
27/04/2001 | 231.38p | 231.38p | 231.38p | 231.38p | 387725 |
26/04/2001 | 229.87p | 229.87p | 229.87p | 229.87p | 427945 |
25/04/2001 | 231.38p | 231.38p | 231.38p | 231.38p | 1047054 |
24/04/2001 | 226.35p | 226.35p | 226.35p | 226.35p | 1301658 |
23/04/2001 | 231.13p | 231.13p | 231.13p | 231.13p | 1285646 |
20/04/2001 | 228.36p | 228.36p | 228.36p | 228.36p | 1432685 |
19/04/2001 | 220.82p | 220.82p | 220.82p | 220.82p | 1670782 |
18/04/2001 | 221.32p | 221.32p | 221.32p | 221.32p | 477490 |
17/04/2001 | 219.31p | 219.31p | 219.31p | 219.31p | 1095443 |
12/04/2001 | 216.29p | 216.29p | 216.29p | 216.29p | 1412355 |
11/04/2001 | 222.33p | 222.33p | 222.33p | 222.33p | 745103 |
10/04/2001 | 225.85p | 225.85p | 225.85p | 225.85p | 308581 |
09/04/2001 | 225.09p | 225.09p | 225.09p | 225.09p | 399599 |
*Close Price adjusted for both dividends and splits