Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/07/2004 | 24.63p | 24.63p | 24.40p | 24.43p | 1975870 |
29/07/2004 | 24.40p | 24.55p | 24.40p | 24.50p | 603510 |
28/07/2004 | 24.45p | 24.47p | 24.30p | 24.30p | 872950 |
27/07/2004 | 24.40p | 24.50p | 24.25p | 24.30p | 4299860 |
26/07/2004 | 24.60p | 24.78p | 24.20p | 24.35p | 1319090 |
23/07/2004 | 24.53p | 24.65p | 24.50p | 24.55p | 801280 |
22/07/2004 | 24.68p | 24.97p | 24.40p | 24.60p | 715920 |
21/07/2004 | 24.50p | 24.97p | 24.45p | 24.97p | 528130 |
20/07/2004 | 24.45p | 24.70p | 24.30p | 24.45p | 486670 |
19/07/2004 | 24.60p | 24.70p | 24.50p | 24.70p | 401680 |
16/07/2004 | 24.63p | 24.63p | 24.45p | 24.58p | 617740 |
15/07/2004 | 24.60p | 24.68p | 24.53p | 24.53p | 527650 |
14/07/2004 | 24.80p | 25.03p | 24.63p | 24.68p | 676430 |
13/07/2004 | 24.83p | 24.88p | 24.75p | 24.85p | 1066030 |
12/07/2004 | 25.10p | 25.10p | 24.80p | 25.00p | 682550 |
09/07/2004 | 25.20p | 25.20p | 24.90p | 25.00p | 306130 |
08/07/2004 | 25.25p | 25.27p | 25.10p | 25.25p | 5384690 |
07/07/2004 | 25.27p | 25.33p | 25.20p | 25.27p | 656940 |
06/07/2004 | 25.35p | 25.38p | 25.15p | 25.20p | 1024450 |
05/07/2004 | 25.38p | 25.55p | 25.35p | 25.38p | 436450 |
02/07/2004 | 25.45p | 25.55p | 25.25p | 25.55p | 509180 |
01/07/2004 | 25.58p | 25.62p | 25.35p | 25.42p | 2730340 |
30/06/2004 | 25.53p | 25.60p | 25.42p | 25.50p | 2137450 |
29/06/2004 | 25.58p | 25.58p | 25.38p | 25.42p | 936680 |
28/06/2004 | 25.47p | 25.70p | 25.40p | 25.47p | 696200 |
25/06/2004 | 25.45p | 25.47p | 25.33p | 25.40p | 2035350 |
24/06/2004 | 25.27p | 25.40p | 25.25p | 25.30p | 1190110 |
23/06/2004 | 25.13p | 25.27p | 25.05p | 25.10p | 987050 |
22/06/2004 | 25.10p | 25.15p | 25.10p | 25.05p | 1001080 |
21/06/2004 | 25.17p | 25.20p | 25.05p | 25.15p | 3785550 |
18/06/2004 | 25.10p | 25.15p | 25.03p | 25.05p | 1255790 |
17/06/2004 | 25.30p | 25.35p | 25.13p | 25.10p | 2660220 |
16/06/2004 | 25.30p | 25.35p | 25.13p | 25.35p | 311870 |
15/06/2004 | 25.13p | 25.15p | 25.00p | 25.13p | 485240 |
14/06/2004 | 25.33p | 25.45p | 25.30p | 25.15p | 817230 |
11/06/2004 | 25.45p | 25.45p | 25.38p | 25.38p | 656530 |
10/06/2004 | 25.30p | 25.45p | 25.20p | 25.45p | 1371870 |
09/06/2004 | 25.20p | 25.20p | 25.15p | 25.20p | 525040 |
08/06/2004 | 25.20p | 25.40p | 25.00p | 25.15p | 1059810 |
07/06/2004 | 24.93p | 25.00p | 24.90p | 25.00p | 1343560 |
04/06/2004 | 24.95p | 25.10p | 24.83p | 25.00p | 3242160 |
03/06/2004 | 24.95p | 25.10p | 24.80p | 24.88p | 584850 |
02/06/2004 | 24.90p | 25.05p | 24.80p | 24.97p | 852060 |
01/06/2004 | 25.00p | 25.00p | 24.80p | 24.80p | 1211250 |
28/05/2004 | 25.03p | 25.05p | 24.95p | 25.00p | 1729520 |
27/05/2004 | 25.03p | 25.05p | 24.97p | 24.83p | 947650 |
26/05/2004 | 25.13p | 25.22p | 24.88p | 25.05p | 1383730 |
25/05/2004 | 25.05p | 26.60p | 24.75p | 24.88p | 882770 |
24/05/2004 | 24.97p | 25.05p | 24.93p | 25.07p | 1448510 |
21/05/2004 | 25.00p | 25.20p | 24.88p | 24.95p | 1551180 |
20/05/2004 | 25.00p | 25.03p | 24.80p | 24.88p | 349210 |
19/05/2004 | 25.05p | 26.60p | 24.90p | 25.03p | 927040 |
18/05/2004 | 24.63p | 24.90p | 24.45p | 24.78p | 1226620 |
17/05/2004 | 24.43p | 24.83p | 24.18p | 24.45p | 933810 |
14/05/2004 | 25.03p | 25.05p | 24.60p | 24.83p | 1111730 |
13/05/2004 | 25.10p | 25.10p | 25.00p | 25.05p | 697150 |
12/05/2004 | 25.38p | 25.40p | 25.00p | 25.00p | 883270 |
11/05/2004 | 25.35p | 25.40p | 25.20p | 25.40p | 643970 |
10/05/2004 | 25.45p | 25.75p | 25.30p | 25.25p | 520670 |
07/05/2004 | 26.12p | 26.18p | 25.80p | 25.75p | 3657270 |
06/05/2004 | 26.15p | 26.15p | 25.85p | 26.10p | 992100 |
05/05/2004 | 26.08p | 26.12p | 26.08p | 26.12p | 723400 |
04/05/2004 | 26.25p | 26.25p | 26.00p | 26.08p | 584030 |
30/04/2004 | 26.10p | 26.30p | 25.80p | 26.10p | 393030 |
29/04/2004 | 26.45p | 26.57p | 26.30p | 26.30p | 499930 |
28/04/2004 | 26.62p | 26.85p | 26.50p | 26.57p | 127930 |
27/04/2004 | 26.85p | 26.85p | 26.65p | 26.80p | 1672390 |
26/04/2004 | 26.85p | 26.93p | 26.70p | 26.80p | 1454690 |
23/04/2004 | 26.65p | 26.77p | 26.65p | 26.70p | 537850 |
22/04/2004 | 26.70p | 26.80p | 26.60p | 26.77p | 930610 |
21/04/2004 | 26.62p | 26.77p | 26.53p | 26.60p | 549920 |
20/04/2004 | 26.62p | 26.85p | 26.60p | 26.77p | 3332530 |
19/04/2004 | 26.45p | 26.70p | 26.40p | 26.65p | 3880620 |
16/04/2004 | 26.48p | 26.60p | 26.45p | 26.45p | 940540 |
15/04/2004 | 26.55p | 26.55p | 25.95p | 26.50p | 1002190 |
14/04/2004 | 26.48p | 26.55p | 26.40p | 26.55p | 820470 |
13/04/2004 | 26.60p | 26.70p | 26.00p | 26.55p | 1065930 |
08/04/2004 | 26.03p | 26.40p | 26.03p | 26.40p | 1558160 |
07/04/2004 | 26.18p | 26.30p | 26.03p | 26.30p | 728740 |
06/04/2004 | 26.30p | 26.30p | 25.95p | 26.03p | 1311260 |
05/04/2004 | 26.32p | 26.40p | 25.95p | 26.30p | 2307370 |
02/04/2004 | 25.92p | 26.40p | 25.55p | 26.40p | 1208840 |
01/04/2004 | 25.88p | 26.00p | 25.55p | 25.98p | 1244640 |
31/03/2004 | 25.88p | 26.10p | 25.73p | 25.73p | 1398510 |
30/03/2004 | 25.80p | 25.90p | 25.35p | 25.85p | 1994860 |
29/03/2004 | 25.68p | 25.80p | 25.35p | 25.83p | 1248110 |
26/03/2004 | 25.80p | 25.95p | 25.60p | 25.68p | 983170 |
25/03/2004 | 25.75p | 25.90p | 25.40p | 26.00p | 2469120 |
24/03/2004 | 25.75p | 25.95p | 25.60p | 25.70p | 2300990 |
23/03/2004 | 25.65p | 25.70p | 25.30p | 25.70p | 808410 |
22/03/2004 | 25.70p | 26.00p | 25.42p | 25.58p | 1016530 |
19/03/2004 | 26.10p | 26.20p | 25.90p | 26.08p | 458480 |
18/03/2004 | 26.20p | 26.30p | 26.00p | 25.90p | 901170 |
17/03/2004 | 26.30p | 26.30p | 26.00p | 26.20p | 1079970 |
16/03/2004 | 25.85p | 26.20p | 25.83p | 26.08p | 1736700 |
15/03/2004 | 26.37p | 26.40p | 26.22p | 26.25p | 608630 |
12/03/2004 | 26.40p | 26.50p | 26.15p | 26.50p | 3148330 |
11/03/2004 | 26.25p | 26.55p | 26.10p | 26.40p | 469360 |
10/03/2004 | 26.90p | 26.90p | 26.70p | 26.80p | 1126220 |
09/03/2004 | 26.73p | 26.88p | 26.62p | 26.85p | 2464030 |
08/03/2004 | 26.50p | 26.77p | 26.50p | 26.73p | 1052450 |
05/03/2004 | 26.80p | 26.80p | 26.57p | 26.60p | 1080380 |
04/03/2004 | 26.70p | 26.88p | 26.60p | 26.82p | 1895090 |
03/03/2004 | 26.60p | 26.65p | 26.55p | 26.57p | 709350 |
02/03/2004 | 26.50p | 26.80p | 26.50p | 26.62p | 3766360 |
01/03/2004 | 26.45p | 26.57p | 26.45p | 26.57p | 271120 |
27/02/2004 | 26.60p | 26.62p | 26.50p | 26.60p | 1784050 |
26/02/2004 | 26.60p | 26.65p | 26.57p | 26.57p | 1300280 |
25/02/2004 | 26.50p | 26.70p | 26.50p | 26.65p | 912410 |
24/02/2004 | 26.40p | 26.80p | 26.40p | 26.60p | 1974630 |
23/02/2004 | 27.00p | 27.00p | 26.85p | 26.90p | 2784720 |
20/02/2004 | 26.70p | 26.90p | 26.70p | 26.90p | 804780 |
19/02/2004 | 26.53p | 26.75p | 26.35p | 26.75p | 2218520 |
18/02/2004 | 26.50p | 26.50p | 26.30p | 26.40p | 618220 |
17/02/2004 | 26.00p | 26.40p | 25.90p | 26.30p | 437560 |
16/02/2004 | 25.80p | 25.98p | 25.60p | 25.98p | 2224180 |
13/02/2004 | 25.68p | 25.68p | 25.30p | 25.58p | 520790 |
12/02/2004 | 25.50p | 25.70p | 25.17p | 25.50p | 1193420 |
11/02/2004 | 25.90p | 26.05p | 25.65p | 25.65p | 4497800 |
10/02/2004 | 25.88p | 26.05p | 25.88p | 25.88p | 844320 |
09/02/2004 | 25.90p | 26.08p | 25.85p | 25.85p | 1231460 |
06/02/2004 | 25.73p | 26.05p | 25.73p | 25.90p | 627700 |
05/02/2004 | 25.75p | 26.20p | 25.73p | 26.03p | 975250 |
04/02/2004 | 25.80p | 26.15p | 25.70p | 25.70p | 1364630 |
03/02/2004 | 26.15p | 26.25p | 26.10p | 26.10p | 1044260 |
02/02/2004 | 26.25p | 26.37p | 26.10p | 26.10p | 970490 |
30/01/2004 | 26.30p | 26.42p | 26.25p | 26.25p | 542730 |
29/01/2004 | 26.20p | 26.50p | 26.20p | 26.30p | 519570 |
28/01/2004 | 26.50p | 26.57p | 26.25p | 26.45p | 743220 |
27/01/2004 | 26.65p | 26.73p | 26.65p | 26.68p | 703590 |
26/01/2004 | 26.70p | 26.80p | 26.65p | 26.65p | 727270 |
23/01/2004 | 26.85p | 26.98p | 26.85p | 26.90p | 580070 |
22/01/2004 | 27.00p | 27.07p | 26.88p | 26.90p | 803600 |
21/01/2004 | 26.80p | 26.90p | 26.75p | 26.90p | 1997350 |
20/01/2004 | 27.00p | 27.00p | 26.88p | 26.88p | 987000 |
19/01/2004 | 26.70p | 26.90p | 26.53p | 26.80p | 1370050 |
16/01/2004 | 26.50p | 26.70p | 26.30p | 26.55p | 915900 |
15/01/2004 | 26.37p | 26.42p | 26.35p | 26.35p | 1098470 |
14/01/2004 | 26.20p | 26.35p | 26.20p | 26.25p | 385690 |
13/01/2004 | 26.30p | 26.55p | 26.28p | 26.30p | 391600 |
12/01/2004 | 26.42p | 26.57p | 26.32p | 26.35p | 637050 |
09/01/2004 | 26.95p | 27.03p | 26.55p | 26.55p | 1226620 |
08/01/2004 | 26.80p | 27.03p | 26.50p | 27.03p | 804850 |
07/01/2004 | 26.50p | 26.60p | 26.40p | 26.40p | 468630 |
06/01/2004 | 26.85p | 26.88p | 26.45p | 26.45p | 848110 |
05/01/2004 | 26.90p | 27.00p | 26.80p | 26.85p | 747600 |
02/01/2004 | 27.00p | 27.15p | 26.95p | 27.10p | 373530 |
31/12/2003 | 26.90p | 27.00p | 26.90p | 26.90p | 134760 |
30/12/2003 | 26.95p | 26.95p | 26.93p | 26.95p | 293870 |
29/12/2003 | 26.70p | 26.75p | 26.70p | 26.75p | 432010 |
24/12/2003 | 26.40p | 26.77p | 26.40p | 26.70p | 1784820 |
23/12/2003 | 25.90p | 26.40p | 25.85p | 26.40p | 1808790 |
22/12/2003 | 25.75p | 25.80p | 25.75p | 25.80p | 278060 |
19/12/2003 | 25.70p | 25.85p | 25.60p | 25.80p | 732390 |
18/12/2003 | 25.53p | 25.60p | 25.53p | 25.60p | 149190 |
17/12/2003 | 25.60p | 25.75p | 25.45p | 25.55p | 3155610 |
16/12/2003 | 25.95p | 25.98p | 25.73p | 25.73p | 699890 |
15/12/2003 | 26.05p | 26.05p | 25.95p | 26.00p | 478060 |
12/12/2003 | 25.80p | 25.80p | 25.70p | 25.78p | 404100 |
11/12/2003 | 25.70p | 25.75p | 25.65p | 25.65p | 662500 |
10/12/2003 | 26.10p | 26.10p | 25.55p | 25.65p | 1305180 |
09/12/2003 | 25.92p | 25.92p | 25.92p | 25.92p | 728450 |
08/12/2003 | 25.95p | 25.98p | 25.92p | 25.92p | 608280 |
05/12/2003 | 25.92p | 26.12p | 25.92p | 26.05p | 508150 |
04/12/2003 | 26.30p | 26.30p | 26.10p | 26.30p | 774450 |
03/12/2003 | 25.88p | 26.30p | 25.88p | 26.15p | 658380 |
02/12/2003 | 26.05p | 26.15p | 25.90p | 26.05p | 1013810 |
01/12/2003 | 26.10p | 26.18p | 25.92p | 25.92p | 1940100 |
28/11/2003 | 26.00p | 26.25p | 25.80p | 25.98p | 908880 |
27/11/2003 | 26.30p | 26.35p | 26.18p | 26.22p | 595390 |
26/11/2003 | 26.10p | 26.20p | 26.10p | 26.10p | 520370 |
25/11/2003 | 26.28p | 26.28p | 26.15p | 26.15p | 1304050 |
24/11/2003 | 25.80p | 26.00p | 25.65p | 25.95p | 895030 |
21/11/2003 | 25.60p | 25.75p | 25.47p | 25.65p | 908110 |
20/11/2003 | 25.70p | 25.95p | 25.50p | 25.53p | 1079910 |
19/11/2003 | 25.80p | 25.95p | 25.80p | 25.88p | 497970 |
18/11/2003 | 26.40p | 26.40p | 26.25p | 26.32p | 355740 |
17/11/2003 | 26.42p | 26.62p | 26.22p | 26.22p | 509280 |
14/11/2003 | 26.70p | 26.75p | 26.65p | 26.70p | 572560 |
13/11/2003 | 26.73p | 26.82p | 26.73p | 26.75p | 763500 |
12/11/2003 | 26.73p | 26.75p | 26.68p | 26.73p | 622620 |
11/11/2003 | 26.70p | 26.85p | 26.70p | 26.75p | 911230 |
10/11/2003 | 27.20p | 27.27p | 26.95p | 26.95p | 1077230 |
07/11/2003 | 27.30p | 27.50p | 27.20p | 27.30p | 988040 |
06/11/2003 | 26.60p | 27.15p | 26.55p | 27.15p | 3212240 |
05/11/2003 | 26.90p | 26.90p | 26.70p | 26.70p | 363630 |
04/11/2003 | 26.85p | 26.85p | 26.75p | 26.75p | 684310 |
03/11/2003 | 26.80p | 26.82p | 26.55p | 26.75p | 319910 |
31/10/2003 | 26.55p | 26.55p | 26.55p | 26.55p | 432900 |
30/10/2003 | 26.45p | 26.65p | 26.45p | 26.55p | 1182480 |
29/10/2003 | 26.53p | 26.55p | 26.40p | 26.45p | 1092590 |
28/10/2003 | 26.37p | 26.48p | 26.37p | 26.48p | 1401600 |
27/10/2003 | 26.25p | 26.35p | 26.25p | 26.32p | 2119940 |
24/10/2003 | 26.22p | 26.25p | 26.22p | 26.25p | 1122890 |
23/10/2003 | 26.18p | 26.30p | 26.15p | 26.28p | 749640 |
22/10/2003 | 27.05p | 27.05p | 26.45p | 26.45p | 735330 |
21/10/2003 | 26.95p | 27.05p | 26.95p | 27.05p | 710190 |
20/10/2003 | 26.95p | 26.95p | 26.95p | 26.95p | 449740 |
17/10/2003 | 26.90p | 26.95p | 26.90p | 26.95p | 477850 |
16/10/2003 | 27.10p | 27.10p | 26.88p | 26.88p | 557720 |
*Close Price adjusted for both dividends and splits