Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2003 | 26.85p | 27.15p | 26.85p | 27.10p | 1101480 |
14/10/2003 | 26.90p | 26.90p | 26.80p | 26.80p | 736840 |
13/10/2003 | 26.70p | 26.90p | 26.70p | 26.90p | 805590 |
10/10/2003 | 26.65p | 26.77p | 26.65p | 26.65p | 706430 |
09/10/2003 | 26.35p | 26.57p | 26.35p | 26.57p | 1358790 |
08/10/2003 | 26.10p | 26.35p | 26.10p | 26.35p | 1497500 |
07/10/2003 | 26.10p | 26.10p | 26.00p | 26.05p | 1480450 |
06/10/2003 | 26.10p | 26.10p | 26.10p | 26.10p | 711410 |
03/10/2003 | 25.68p | 26.05p | 25.68p | 26.05p | 1511930 |
02/10/2003 | 25.60p | 25.65p | 25.60p | 25.65p | 610280 |
01/10/2003 | 25.33p | 25.45p | 25.30p | 25.45p | 816810 |
30/09/2003 | 25.60p | 25.60p | 25.30p | 25.30p | 651510 |
29/09/2003 | 25.75p | 25.85p | 25.60p | 25.60p | 351330 |
26/09/2003 | 25.92p | 25.92p | 25.55p | 25.70p | 1066830 |
25/09/2003 | 26.15p | 26.25p | 26.05p | 26.05p | 2989870 |
24/09/2003 | 26.22p | 26.32p | 26.22p | 26.32p | 621930 |
23/09/2003 | 26.22p | 26.22p | 26.15p | 26.22p | 696510 |
22/09/2003 | 26.35p | 26.35p | 26.28p | 26.28p | 423200 |
19/09/2003 | 26.48p | 26.48p | 26.45p | 26.45p | 1074740 |
18/09/2003 | 26.42p | 26.48p | 26.42p | 26.48p | 664330 |
17/09/2003 | 26.42p | 26.53p | 26.42p | 26.42p | 699500 |
16/09/2003 | 26.30p | 26.37p | 26.28p | 26.37p | 461930 |
15/09/2003 | 26.28p | 26.30p | 26.28p | 26.30p | 310690 |
12/09/2003 | 26.32p | 26.32p | 26.25p | 26.25p | 529370 |
11/09/2003 | 26.40p | 26.40p | 26.30p | 26.32p | 777600 |
10/09/2003 | 26.55p | 26.55p | 26.50p | 26.50p | 1561770 |
09/09/2003 | 26.73p | 26.73p | 26.68p | 26.68p | 914570 |
08/09/2003 | 26.70p | 26.73p | 26.70p | 26.73p | 1544650 |
05/09/2003 | 26.85p | 26.85p | 26.70p | 26.70p | 831850 |
04/09/2003 | 26.88p | 26.88p | 26.88p | 26.88p | 652390 |
03/09/2003 | 26.77p | 26.88p | 26.77p | 26.88p | 653610 |
02/09/2003 | 26.57p | 26.62p | 26.57p | 26.62p | 709000 |
01/09/2003 | 26.42p | 26.53p | 26.42p | 26.53p | 949040 |
29/08/2003 | 26.30p | 26.40p | 26.30p | 26.40p | 1385500 |
28/08/2003 | 26.10p | 26.25p | 26.10p | 26.25p | 742440 |
27/08/2003 | 26.03p | 26.05p | 26.03p | 26.05p | 984050 |
26/08/2003 | 25.95p | 25.95p | 25.92p | 25.95p | 1884200 |
22/08/2003 | 25.85p | 25.92p | 25.85p | 25.92p | 502340 |
21/08/2003 | 25.60p | 25.85p | 25.60p | 25.80p | 623020 |
20/08/2003 | 25.60p | 25.60p | 25.55p | 25.58p | 394950 |
19/08/2003 | 25.47p | 25.58p | 25.47p | 25.58p | 788990 |
18/08/2003 | 25.38p | 25.45p | 25.38p | 25.45p | 984320 |
15/08/2003 | 25.15p | 25.27p | 25.15p | 25.27p | 370290 |
14/08/2003 | 24.83p | 25.10p | 24.83p | 25.10p | 1233970 |
13/08/2003 | 24.75p | 24.80p | 24.75p | 24.78p | 670720 |
12/08/2003 | 24.58p | 24.60p | 24.58p | 24.60p | 3965190 |
11/08/2003 | 24.53p | 24.58p | 24.53p | 24.58p | 814560 |
08/08/2003 | 24.30p | 24.55p | 24.30p | 24.50p | 1083420 |
07/08/2003 | 24.30p | 24.30p | 24.25p | 24.30p | 563660 |
06/08/2003 | 24.60p | 24.60p | 24.25p | 24.28p | 1247590 |
05/08/2003 | 24.70p | 24.70p | 24.65p | 24.65p | 978520 |
04/08/2003 | 24.78p | 24.80p | 24.65p | 24.65p | 1597320 |
01/08/2003 | 24.78p | 24.78p | 24.73p | 24.73p | 326790 |
31/07/2003 | 24.78p | 24.83p | 24.78p | 24.83p | 739200 |
30/07/2003 | 24.70p | 24.78p | 24.70p | 24.78p | 280530 |
29/07/2003 | 24.80p | 24.93p | 24.80p | 24.85p | 1353750 |
28/07/2003 | 24.80p | 24.85p | 24.80p | 24.80p | 822830 |
25/07/2003 | 24.80p | 24.80p | 24.73p | 24.73p | 691970 |
24/07/2003 | 24.55p | 24.85p | 24.55p | 24.85p | 1124800 |
23/07/2003 | 24.55p | 24.55p | 24.55p | 24.55p | 503350 |
22/07/2003 | 24.53p | 24.53p | 24.53p | 24.53p | 880700 |
21/07/2003 | 24.55p | 24.55p | 24.53p | 24.53p | 909810 |
18/07/2003 | 24.55p | 24.55p | 24.55p | 24.55p | 527920 |
17/07/2003 | 24.68p | 24.68p | 24.55p | 24.55p | 546310 |
16/07/2003 | 24.73p | 24.78p | 24.68p | 24.68p | 483530 |
15/07/2003 | 24.70p | 24.73p | 24.70p | 24.73p | 507180 |
14/07/2003 | 24.50p | 24.70p | 24.50p | 24.70p | 626360 |
11/07/2003 | 24.30p | 24.47p | 24.30p | 24.47p | 2765720 |
10/07/2003 | 24.45p | 24.45p | 24.28p | 24.32p | 1722790 |
09/07/2003 | 24.45p | 24.60p | 24.45p | 24.45p | 576190 |
08/07/2003 | 24.30p | 24.30p | 24.25p | 24.28p | 1602940 |
07/07/2003 | 24.30p | 24.30p | 24.23p | 24.30p | 4137400 |
04/07/2003 | 24.30p | 24.30p | 24.30p | 24.30p | 447170 |
03/07/2003 | 24.53p | 24.53p | 24.30p | 24.30p | 2046400 |
02/07/2003 | 24.55p | 24.60p | 24.55p | 24.55p | 1041520 |
01/07/2003 | 24.70p | 24.70p | 24.45p | 24.45p | 3533520 |
30/06/2003 | 24.85p | 24.85p | 24.70p | 24.70p | 473950 |
27/06/2003 | 24.93p | 24.93p | 24.85p | 24.85p | 901920 |
26/06/2003 | 24.90p | 24.90p | 24.85p | 24.85p | 695640 |
25/06/2003 | 25.05p | 25.10p | 25.05p | 25.05p | 2168060 |
24/06/2003 | 25.10p | 25.10p | 25.03p | 25.03p | 1174130 |
23/06/2003 | 25.33p | 25.35p | 25.25p | 25.25p | 487260 |
20/06/2003 | 25.20p | 25.35p | 25.20p | 25.35p | 386220 |
19/06/2003 | 25.40p | 25.50p | 25.30p | 25.30p | 853140 |
18/06/2003 | 25.40p | 25.40p | 25.35p | 25.35p | 485830 |
17/06/2003 | 25.55p | 25.55p | 25.40p | 25.42p | 1209450 |
16/06/2003 | 25.30p | 25.40p | 25.22p | 25.40p | 918380 |
13/06/2003 | 25.58p | 25.58p | 25.33p | 25.33p | 434980 |
12/06/2003 | 25.15p | 25.53p | 25.15p | 25.53p | 1395850 |
11/06/2003 | 24.95p | 25.05p | 24.95p | 25.05p | 391770 |
10/06/2003 | 24.80p | 24.90p | 24.75p | 24.90p | 556140 |
09/06/2003 | 24.83p | 25.05p | 24.83p | 24.90p | 2811200 |
06/06/2003 | 24.38p | 24.78p | 24.38p | 24.78p | 1116550 |
05/06/2003 | 24.45p | 24.50p | 24.35p | 24.35p | 4048510 |
04/06/2003 | 24.32p | 24.45p | 24.32p | 24.45p | 399670 |
03/06/2003 | 24.35p | 24.35p | 24.20p | 24.25p | 467000 |
02/06/2003 | 23.90p | 24.35p | 23.90p | 24.35p | 1351800 |
30/05/2003 | 23.65p | 23.75p | 23.65p | 23.75p | 416060 |
29/05/2003 | 23.60p | 23.72p | 23.53p | 23.72p | 1446800 |
28/05/2003 | 23.60p | 23.65p | 23.60p | 23.65p | 6099110 |
27/05/2003 | 23.65p | 23.65p | 23.55p | 23.60p | 2643330 |
23/05/2003 | 23.92p | 24.00p | 23.70p | 23.70p | 543280 |
22/05/2003 | 23.68p | 23.90p | 23.68p | 23.90p | 2944150 |
21/05/2003 | 23.70p | 23.70p | 23.48p | 23.58p | 1683160 |
20/05/2003 | 23.60p | 23.68p | 23.60p | 23.68p | 4515470 |
19/05/2003 | 24.70p | 24.70p | 23.70p | 23.70p | 969660 |
16/05/2003 | 24.40p | 24.85p | 24.40p | 24.80p | 1372340 |
15/05/2003 | 23.90p | 24.35p | 23.90p | 24.35p | 2051630 |
14/05/2003 | 24.00p | 24.05p | 23.85p | 23.85p | 495990 |
13/05/2003 | 23.88p | 24.02p | 23.88p | 23.98p | 716640 |
12/05/2003 | 23.92p | 23.92p | 23.85p | 23.88p | 446930 |
09/05/2003 | 23.53p | 23.72p | 23.53p | 23.72p | 579730 |
08/05/2003 | 23.63p | 23.63p | 23.38p | 23.50p | 1595330 |
07/05/2003 | 23.40p | 23.70p | 23.28p | 23.58p | 1278830 |
06/05/2003 | 23.30p | 23.42p | 23.30p | 23.42p | 960920 |
02/05/2003 | 23.05p | 23.28p | 23.00p | 23.28p | 4583100 |
01/05/2003 | 23.20p | 23.20p | 23.05p | 23.05p | 784530 |
30/04/2003 | 23.23p | 23.23p | 23.20p | 23.20p | 509940 |
29/04/2003 | 23.10p | 23.30p | 23.07p | 23.25p | 622830 |
28/04/2003 | 23.05p | 23.10p | 23.05p | 23.07p | 3232010 |
25/04/2003 | 23.25p | 23.25p | 23.05p | 23.05p | 873160 |
24/04/2003 | 23.40p | 23.40p | 23.30p | 23.30p | 296260 |
23/04/2003 | 23.05p | 23.35p | 23.05p | 23.35p | 561080 |
22/04/2003 | 22.75p | 22.87p | 22.75p | 22.85p | 915390 |
17/04/2003 | 22.70p | 22.75p | 22.70p | 22.75p | 751090 |
16/04/2003 | 23.13p | 23.25p | 22.85p | 22.85p | 1257300 |
15/04/2003 | 22.70p | 22.90p | 22.70p | 22.87p | 1153620 |
14/04/2003 | 22.60p | 22.60p | 22.53p | 22.60p | 597130 |
11/04/2003 | 22.48p | 22.65p | 22.48p | 22.62p | 380490 |
10/04/2003 | 22.62p | 22.62p | 22.48p | 22.48p | 538820 |
09/04/2003 | 22.30p | 22.72p | 22.30p | 22.72p | 6299190 |
08/04/2003 | 22.27p | 22.45p | 22.15p | 22.35p | 1421180 |
07/04/2003 | 21.93p | 22.50p | 21.93p | 22.50p | 3655420 |
04/04/2003 | 21.70p | 21.85p | 21.68p | 21.80p | 1623950 |
03/04/2003 | 21.70p | 21.85p | 21.70p | 21.75p | 1579980 |
02/04/2003 | 21.62p | 21.75p | 21.62p | 21.75p | 1609520 |
01/04/2003 | 21.33p | 21.62p | 21.33p | 21.62p | 3658670 |
31/03/2003 | 21.52p | 21.52p | 21.25p | 21.25p | 1879010 |
28/03/2003 | 21.70p | 21.75p | 21.68p | 21.75p | 3147670 |
27/03/2003 | 21.82p | 21.82p | 21.68p | 21.68p | 3702050 |
26/03/2003 | 21.70p | 21.88p | 21.70p | 21.88p | 1129320 |
25/03/2003 | 21.42p | 21.70p | 21.42p | 21.70p | 4963320 |
24/03/2003 | 21.98p | 21.98p | 21.45p | 21.48p | 967250 |
21/03/2003 | 21.42p | 22.10p | 21.42p | 22.10p | 3215560 |
20/03/2003 | 21.20p | 21.40p | 21.20p | 21.40p | 1182900 |
19/03/2003 | 21.03p | 21.25p | 21.03p | 21.25p | 2051150 |
18/03/2003 | 20.90p | 21.15p | 20.90p | 21.00p | 2564770 |
17/03/2003 | 20.30p | 20.65p | 20.25p | 20.65p | 796040 |
14/03/2003 | 20.05p | 20.30p | 20.05p | 20.30p | 2211940 |
13/03/2003 | 19.60p | 19.90p | 19.60p | 19.90p | 4102590 |
12/03/2003 | 20.10p | 20.10p | 19.60p | 19.60p | 824360 |
11/03/2003 | 20.30p | 20.30p | 20.10p | 20.18p | 1766830 |
10/03/2003 | 20.70p | 20.70p | 20.40p | 20.40p | 1133050 |
07/03/2003 | 21.20p | 21.20p | 20.68p | 20.70p | 1904550 |
06/03/2003 | 21.45p | 21.45p | 21.25p | 21.30p | 499490 |
05/03/2003 | 21.75p | 21.75p | 21.40p | 21.40p | 4858070 |
04/03/2003 | 22.10p | 22.10p | 21.90p | 21.95p | 570010 |
03/03/2003 | 22.15p | 22.20p | 22.15p | 22.18p | 675650 |
28/02/2003 | 21.82p | 22.18p | 21.82p | 22.15p | 1486350 |
27/02/2003 | 21.80p | 21.80p | 21.75p | 21.75p | 337310 |
26/02/2003 | 21.85p | 21.90p | 21.72p | 21.85p | 1885410 |
25/02/2003 | 21.90p | 21.90p | 21.75p | 21.82p | 1680360 |
24/02/2003 | 21.78p | 21.90p | 21.78p | 21.88p | 791120 |
21/02/2003 | 21.72p | 21.72p | 21.60p | 21.62p | 1294540 |
20/02/2003 | 21.57p | 21.82p | 21.57p | 21.78p | 1034150 |
19/02/2003 | 21.60p | 21.62p | 21.57p | 21.60p | 1394430 |
18/02/2003 | 21.42p | 21.60p | 21.42p | 21.60p | 779750 |
17/02/2003 | 21.35p | 21.40p | 21.35p | 21.40p | 885750 |
14/02/2003 | 21.08p | 21.18p | 21.08p | 21.18p | 370150 |
13/02/2003 | 20.95p | 20.98p | 20.95p | 20.98p | 1882220 |
12/02/2003 | 21.05p | 21.05p | 21.00p | 21.03p | 1565250 |
11/02/2003 | 21.13p | 21.15p | 21.10p | 21.13p | 2603580 |
10/02/2003 | 21.20p | 21.20p | 21.13p | 21.13p | 2496100 |
07/02/2003 | 21.03p | 21.22p | 21.03p | 21.18p | 779930 |
06/02/2003 | 21.28p | 21.33p | 21.03p | 21.03p | 1347660 |
05/02/2003 | 21.22p | 21.30p | 21.22p | 21.30p | 1547250 |
04/02/2003 | 21.38p | 21.50p | 21.33p | 21.33p | 974880 |
03/02/2003 | 21.00p | 21.40p | 21.00p | 21.40p | 740580 |
31/01/2003 | 21.13p | 21.13p | 20.90p | 20.90p | 501830 |
30/01/2003 | 20.85p | 21.15p | 20.85p | 21.15p | 604150 |
29/01/2003 | 21.05p | 21.05p | 20.65p | 20.75p | 401150 |
28/01/2003 | 21.25p | 21.25p | 21.15p | 21.15p | 585480 |
27/01/2003 | 21.75p | 21.75p | 21.03p | 21.20p | 824770 |
24/01/2003 | 22.20p | 22.20p | 21.80p | 21.80p | 1672140 |
23/01/2003 | 22.20p | 22.25p | 22.15p | 22.15p | 1084480 |
22/01/2003 | 22.30p | 22.35p | 22.20p | 22.20p | 388750 |
21/01/2003 | 22.80p | 22.95p | 22.50p | 22.50p | 552190 |
20/01/2003 | 23.05p | 23.05p | 22.75p | 22.75p | 492440 |
17/01/2003 | 23.35p | 23.35p | 23.05p | 23.05p | 2278610 |
16/01/2003 | 23.35p | 23.35p | 23.35p | 23.35p | 279310 |
15/01/2003 | 23.45p | 23.50p | 23.35p | 23.35p | 841670 |
14/01/2003 | 23.38p | 23.48p | 23.38p | 23.40p | 618650 |
13/01/2003 | 23.30p | 23.38p | 23.30p | 23.35p | 410840 |
10/01/2003 | 23.20p | 23.35p | 23.20p | 23.30p | 509200 |
09/01/2003 | 23.00p | 23.15p | 23.00p | 23.15p | 595380 |
08/01/2003 | 23.00p | 23.00p | 22.97p | 23.00p | 3417110 |
07/01/2003 | 23.00p | 23.00p | 23.00p | 23.00p | 1103210 |
06/01/2003 | 23.00p | 23.00p | 22.90p | 23.00p | 815190 |
03/01/2003 | 23.00p | 23.05p | 22.90p | 22.90p | 405730 |
02/01/2003 | 22.83p | 23.03p | 22.80p | 23.03p | 228140 |
*Close Price adjusted for both dividends and splits