Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/12/2002 | 22.85p | 22.95p | 22.85p | 22.85p | 0 |
30/12/2002 | 22.80p | 22.85p | 22.80p | 22.85p | 323550 |
27/12/2002 | 23.05p | 23.05p | 22.85p | 22.85p | 2667080 |
24/12/2002 | 22.90p | 23.07p | 22.90p | 23.07p | 528540 |
23/12/2002 | 22.75p | 22.85p | 22.75p | 22.85p | 636800 |
20/12/2002 | 22.87p | 22.87p | 22.75p | 22.75p | 1126760 |
19/12/2002 | 23.00p | 23.03p | 22.80p | 22.87p | 1092530 |
18/12/2002 | 23.05p | 23.05p | 22.95p | 22.95p | 456590 |
17/12/2002 | 23.55p | 23.55p | 23.05p | 23.07p | 1378920 |
16/12/2002 | 23.25p | 23.50p | 23.25p | 23.48p | 1092510 |
13/12/2002 | 23.75p | 23.75p | 23.23p | 23.23p | 528500 |
12/12/2002 | 23.90p | 23.90p | 23.72p | 23.80p | 882090 |
11/12/2002 | 23.88p | 24.00p | 23.88p | 23.92p | 475360 |
10/12/2002 | 23.85p | 24.00p | 23.80p | 23.80p | 366300 |
09/12/2002 | 24.10p | 24.10p | 24.00p | 24.05p | 734720 |
06/12/2002 | 24.30p | 24.30p | 23.98p | 24.15p | 508350 |
05/12/2002 | 24.25p | 24.25p | 24.25p | 24.25p | 860320 |
04/12/2002 | 24.30p | 24.30p | 24.20p | 24.25p | 9847000 |
03/12/2002 | 24.60p | 24.60p | 24.40p | 24.40p | 538320 |
02/12/2002 | 24.58p | 24.80p | 24.58p | 24.60p | 623410 |
29/11/2002 | 24.50p | 24.55p | 24.50p | 24.55p | 1208310 |
28/11/2002 | 24.40p | 24.55p | 24.40p | 24.50p | 10344270 |
27/11/2002 | 24.15p | 24.28p | 24.05p | 24.28p | 926720 |
26/11/2002 | 24.45p | 24.45p | 24.20p | 24.20p | 999730 |
25/11/2002 | 24.60p | 24.60p | 24.40p | 24.40p | 800130 |
22/11/2002 | 24.85p | 24.85p | 24.60p | 24.60p | 1629310 |
21/11/2002 | 24.45p | 24.55p | 24.45p | 24.55p | 923380 |
20/11/2002 | 24.25p | 24.30p | 24.25p | 24.28p | 526440 |
19/11/2002 | 24.08p | 24.25p | 24.08p | 24.20p | 1341240 |
18/11/2002 | 24.05p | 24.15p | 24.05p | 24.15p | 689720 |
15/11/2002 | 24.05p | 24.08p | 24.02p | 24.02p | 1295450 |
14/11/2002 | 23.48p | 24.00p | 23.48p | 24.00p | 913430 |
13/11/2002 | 23.45p | 23.45p | 23.25p | 23.45p | 1510480 |
12/11/2002 | 23.15p | 23.45p | 23.15p | 23.45p | 476770 |
11/11/2002 | 23.50p | 23.50p | 23.13p | 23.23p | 536740 |
08/11/2002 | 23.75p | 23.75p | 23.50p | 23.55p | 434050 |
07/11/2002 | 23.80p | 23.82p | 23.75p | 23.75p | 1176560 |
06/11/2002 | 23.65p | 23.78p | 23.65p | 23.75p | 948320 |
05/11/2002 | 23.40p | 23.55p | 23.38p | 23.55p | 609860 |
04/11/2002 | 23.23p | 23.45p | 23.23p | 23.45p | 987250 |
01/11/2002 | 23.33p | 23.33p | 22.95p | 23.05p | 2548020 |
31/10/2002 | 23.20p | 23.38p | 23.20p | 23.38p | 948290 |
30/10/2002 | 23.15p | 23.15p | 23.00p | 23.10p | 234870 |
29/10/2002 | 23.75p | 23.80p | 23.30p | 23.30p | 431030 |
28/10/2002 | 24.02p | 24.05p | 24.02p | 24.02p | 353120 |
25/10/2002 | 23.85p | 23.88p | 23.72p | 23.88p | 1224180 |
24/10/2002 | 23.75p | 24.05p | 23.75p | 24.05p | 747790 |
23/10/2002 | 23.58p | 23.95p | 23.58p | 23.70p | 1122450 |
22/10/2002 | 23.30p | 23.48p | 23.30p | 23.48p | 1056890 |
21/10/2002 | 22.85p | 23.05p | 22.75p | 23.05p | 770290 |
18/10/2002 | 22.80p | 22.90p | 22.65p | 22.90p | 1493520 |
17/10/2002 | 21.80p | 22.83p | 21.80p | 22.83p | 1161590 |
16/10/2002 | 21.60p | 21.85p | 21.60p | 21.75p | 1611800 |
15/10/2002 | 21.20p | 21.65p | 21.20p | 21.65p | 6415210 |
14/10/2002 | 21.10p | 21.15p | 21.10p | 21.15p | 488770 |
11/10/2002 | 20.63p | 20.85p | 20.63p | 20.85p | 3898040 |
10/10/2002 | 20.45p | 20.57p | 20.30p | 20.57p | 6124480 |
09/10/2002 | 21.25p | 21.25p | 20.73p | 20.73p | 2535560 |
08/10/2002 | 21.65p | 21.75p | 21.25p | 21.25p | 1274830 |
07/10/2002 | 21.93p | 21.93p | 21.60p | 21.60p | 314220 |
04/10/2002 | 22.57p | 22.57p | 22.15p | 22.15p | 2060650 |
03/10/2002 | 22.55p | 22.60p | 22.50p | 22.60p | 2333740 |
02/10/2002 | 22.60p | 22.90p | 22.60p | 22.77p | 1960480 |
01/10/2002 | 22.08p | 22.20p | 21.93p | 22.20p | 6938570 |
30/09/2002 | 22.72p | 22.72p | 21.85p | 21.88p | 553120 |
27/09/2002 | 23.10p | 23.10p | 23.05p | 23.05p | 1078280 |
26/09/2002 | 23.00p | 23.15p | 23.00p | 23.15p | 713380 |
25/09/2002 | 22.70p | 23.05p | 22.45p | 22.85p | 3816700 |
24/09/2002 | 22.85p | 22.90p | 22.40p | 22.60p | 595400 |
23/09/2002 | 23.85p | 23.85p | 22.90p | 22.90p | 1063700 |
20/09/2002 | 23.05p | 23.75p | 23.05p | 23.75p | 750090 |
19/09/2002 | 24.05p | 24.05p | 23.15p | 23.42p | 474770 |
18/09/2002 | 24.78p | 24.78p | 24.10p | 24.10p | 1943110 |
17/09/2002 | 24.97p | 25.03p | 24.88p | 24.90p | 771410 |
16/09/2002 | 24.80p | 24.88p | 24.80p | 24.85p | 1567830 |
13/09/2002 | 24.53p | 24.90p | 24.47p | 24.85p | 3562740 |
12/09/2002 | 24.80p | 24.80p | 24.60p | 24.60p | 380300 |
11/09/2002 | 24.65p | 24.88p | 24.65p | 24.88p | 416730 |
10/09/2002 | 24.32p | 24.60p | 24.32p | 24.60p | 1309380 |
09/09/2002 | 24.35p | 24.35p | 24.20p | 24.20p | 470740 |
06/09/2002 | 24.05p | 24.35p | 24.05p | 24.35p | 362350 |
05/09/2002 | 24.70p | 24.70p | 24.00p | 24.08p | 1429360 |
04/09/2002 | 24.73p | 24.73p | 24.47p | 24.55p | 1251140 |
03/09/2002 | 25.50p | 25.50p | 24.90p | 24.90p | 546290 |
02/09/2002 | 25.60p | 25.60p | 25.60p | 25.60p | 179920 |
30/08/2002 | 26.05p | 26.05p | 25.50p | 25.65p | 1638570 |
29/08/2002 | 26.40p | 26.40p | 26.08p | 26.10p | 1311800 |
28/08/2002 | 26.57p | 26.57p | 26.45p | 26.45p | 561590 |
27/08/2002 | 26.50p | 26.65p | 26.50p | 26.62p | 1566120 |
23/08/2002 | 26.57p | 26.57p | 26.50p | 26.50p | 595130 |
22/08/2002 | 26.50p | 26.53p | 26.50p | 26.53p | 339210 |
21/08/2002 | 26.35p | 26.42p | 26.35p | 26.42p | 263610 |
20/08/2002 | 26.40p | 26.40p | 26.25p | 26.25p | 727340 |
19/08/2002 | 26.20p | 26.30p | 26.20p | 26.30p | 363400 |
16/08/2002 | 25.92p | 26.30p | 25.92p | 26.15p | 898560 |
15/08/2002 | 25.45p | 25.90p | 25.45p | 25.90p | 473040 |
14/08/2002 | 25.15p | 25.20p | 25.10p | 25.20p | 1726820 |
13/08/2002 | 25.22p | 25.50p | 25.10p | 25.50p | 382340 |
12/08/2002 | 25.30p | 25.35p | 25.15p | 25.15p | 893780 |
09/08/2002 | 25.38p | 25.40p | 25.20p | 25.25p | 1891570 |
08/08/2002 | 24.38p | 24.95p | 24.38p | 24.95p | 1953730 |
07/08/2002 | 24.80p | 24.85p | 24.15p | 24.15p | 470700 |
06/08/2002 | 23.90p | 24.60p | 23.65p | 24.60p | 503370 |
05/08/2002 | 24.45p | 24.45p | 23.75p | 24.10p | 872030 |
02/08/2002 | 24.70p | 24.75p | 24.53p | 24.53p | 3228680 |
01/08/2002 | 25.58p | 26.12p | 24.90p | 24.90p | 1575610 |
31/07/2002 | 24.88p | 25.73p | 24.88p | 25.40p | 1483100 |
30/07/2002 | 24.85p | 24.85p | 24.70p | 24.85p | 994900 |
29/07/2002 | 23.80p | 24.70p | 23.80p | 24.70p | 1002300 |
26/07/2002 | 23.38p | 23.75p | 23.38p | 23.75p | 417810 |
25/07/2002 | 23.05p | 23.45p | 23.05p | 23.42p | 1973470 |
24/07/2002 | 23.25p | 23.25p | 22.05p | 22.55p | 1440900 |
23/07/2002 | 23.90p | 23.90p | 23.45p | 23.50p | 1773690 |
22/07/2002 | 24.25p | 24.45p | 23.90p | 24.15p | 1314620 |
19/07/2002 | 25.05p | 25.05p | 24.38p | 24.50p | 1293060 |
18/07/2002 | 25.05p | 25.65p | 25.05p | 25.40p | 957500 |
17/07/2002 | 24.55p | 24.95p | 24.25p | 24.95p | 1480810 |
16/07/2002 | 24.68p | 24.70p | 23.55p | 24.55p | 3688540 |
15/07/2002 | 26.20p | 26.20p | 24.40p | 24.40p | 435370 |
12/07/2002 | 26.30p | 26.40p | 26.05p | 26.25p | 328950 |
11/07/2002 | 26.90p | 26.90p | 25.80p | 25.95p | 1297690 |
10/07/2002 | 27.55p | 27.63p | 27.45p | 27.45p | 419010 |
09/07/2002 | 27.95p | 28.00p | 27.80p | 27.80p | 2254040 |
08/07/2002 | 28.15p | 28.15p | 27.90p | 27.90p | 451720 |
05/07/2002 | 27.57p | 27.97p | 27.57p | 27.97p | 1216880 |
04/07/2002 | 27.60p | 27.65p | 27.50p | 27.50p | 590380 |
03/07/2002 | 28.10p | 28.10p | 27.35p | 27.35p | 4270410 |
02/07/2002 | 28.25p | 28.45p | 28.15p | 28.15p | 3777480 |
01/07/2002 | 28.48p | 28.48p | 28.35p | 28.40p | 963290 |
28/06/2002 | 28.55p | 28.70p | 28.45p | 28.55p | 3347810 |
27/06/2002 | 28.55p | 28.55p | 28.40p | 28.45p | 1516290 |
26/06/2002 | 27.90p | 27.90p | 27.45p | 27.75p | 675750 |
25/06/2002 | 28.15p | 28.55p | 28.15p | 28.55p | 1748080 |
24/06/2002 | 28.15p | 28.20p | 28.05p | 28.05p | 383090 |
21/06/2002 | 28.55p | 28.55p | 28.25p | 28.25p | 450830 |
20/06/2002 | 28.60p | 28.60p | 28.60p | 28.60p | 452930 |
19/06/2002 | 29.20p | 29.20p | 29.20p | 29.20p | 489280 |
18/06/2002 | 29.30p | 29.30p | 29.30p | 29.30p | 1701560 |
17/06/2002 | 28.78p | 28.78p | 28.78p | 28.78p | 1255630 |
14/06/2002 | 28.45p | 28.45p | 28.45p | 28.45p | 1278550 |
13/06/2002 | 29.90p | 29.90p | 29.90p | 29.90p | 2355630 |
12/06/2002 | 30.30p | 30.30p | 30.30p | 30.30p | 1461380 |
11/06/2002 | 30.85p | 30.85p | 30.85p | 30.85p | 2727200 |
10/06/2002 | 30.80p | 30.80p | 30.80p | 30.80p | 484180 |
07/06/2002 | 30.75p | 30.75p | 30.75p | 30.75p | 957540 |
06/06/2002 | 31.15p | 31.15p | 31.15p | 31.15p | 497330 |
05/06/2002 | 31.35p | 31.35p | 31.35p | 31.35p | 375560 |
04/06/2002 | 31.70p | 31.70p | 31.70p | 31.70p | 0 |
03/06/2002 | 31.70p | 31.70p | 31.70p | 31.70p | 0 |
31/05/2002 | 31.70p | 31.70p | 31.70p | 31.70p | 693800 |
30/05/2002 | 30.95p | 30.95p | 30.95p | 30.95p | 1340740 |
29/05/2002 | 31.05p | 31.05p | 31.05p | 31.05p | 1349830 |
28/05/2002 | 31.13p | 31.13p | 31.13p | 31.13p | 733980 |
27/05/2002 | 31.20p | 31.20p | 31.20p | 31.20p | 982360 |
24/05/2002 | 31.20p | 31.20p | 31.20p | 31.20p | 1049030 |
23/05/2002 | 30.95p | 30.95p | 30.95p | 30.95p | 641550 |
22/05/2002 | 30.75p | 30.75p | 30.75p | 30.75p | 614310 |
21/05/2002 | 30.83p | 30.83p | 30.83p | 30.83p | 707260 |
20/05/2002 | 30.93p | 30.93p | 30.93p | 30.93p | 1482440 |
17/05/2002 | 31.45p | 31.45p | 31.45p | 31.45p | 1791320 |
16/05/2002 | 32.15p | 32.15p | 32.15p | 32.15p | 716140 |
15/05/2002 | 32.15p | 32.15p | 32.15p | 32.15p | 1397500 |
14/05/2002 | 31.93p | 31.93p | 31.93p | 31.93p | 630060 |
13/05/2002 | 31.85p | 31.85p | 31.85p | 31.85p | 796410 |
10/05/2002 | 31.85p | 31.85p | 31.85p | 31.85p | 2344640 |
09/05/2002 | 31.95p | 31.95p | 31.95p | 31.95p | 521250 |
08/05/2002 | 31.75p | 31.75p | 31.75p | 31.75p | 2809960 |
07/05/2002 | 31.30p | 31.30p | 31.30p | 31.30p | 822430 |
03/05/2002 | 31.55p | 31.55p | 31.55p | 31.55p | 1521930 |
02/05/2002 | 31.58p | 31.58p | 31.58p | 31.58p | 2125940 |
01/05/2002 | 31.55p | 31.55p | 31.55p | 31.55p | 1026970 |
30/04/2002 | 31.83p | 31.83p | 31.83p | 31.83p | 386660 |
29/04/2002 | 31.78p | 31.78p | 31.78p | 31.78p | 5276340 |
26/04/2002 | 32.05p | 32.05p | 32.05p | 32.05p | 907840 |
25/04/2002 | 31.75p | 31.75p | 31.75p | 31.75p | 1825030 |
24/04/2002 | 31.60p | 31.60p | 31.60p | 31.60p | 822220 |
23/04/2002 | 31.30p | 31.30p | 31.30p | 31.30p | 1391890 |
22/04/2002 | 31.20p | 31.20p | 31.20p | 31.20p | 1298090 |
19/04/2002 | 31.40p | 31.40p | 31.40p | 31.40p | 1016430 |
18/04/2002 | 31.40p | 31.40p | 31.40p | 31.40p | 859270 |
17/04/2002 | 31.45p | 31.45p | 31.45p | 31.45p | 963270 |
16/04/2002 | 31.25p | 31.25p | 31.25p | 31.25p | 6229170 |
15/04/2002 | 31.10p | 31.10p | 31.10p | 31.10p | 392420 |
12/04/2002 | 31.32p | 31.32p | 31.32p | 31.32p | 1089160 |
11/04/2002 | 31.30p | 31.30p | 31.30p | 31.30p | 658640 |
10/04/2002 | 31.67p | 31.67p | 31.67p | 31.67p | 2945410 |
09/04/2002 | 31.50p | 31.50p | 31.50p | 31.50p | 1802280 |
08/04/2002 | 31.25p | 31.25p | 31.25p | 31.25p | 403180 |
05/04/2002 | 31.65p | 31.65p | 31.65p | 31.65p | 958970 |
04/04/2002 | 31.50p | 31.50p | 31.50p | 31.50p | 8138290 |
03/04/2002 | 31.98p | 31.98p | 31.98p | 31.98p | 2380710 |
02/04/2002 | 32.10p | 32.10p | 32.10p | 32.10p | 3403910 |
01/04/2002 | 32.05p | 32.05p | 32.05p | 32.05p | 0 |
29/03/2002 | 32.05p | 32.05p | 32.05p | 32.05p | 0 |
28/03/2002 | 32.05p | 32.05p | 32.05p | 32.05p | 1920710 |
27/03/2002 | 31.65p | 31.65p | 31.65p | 31.65p | 1628350 |
26/03/2002 | 31.70p | 31.70p | 31.70p | 31.70p | 1724940 |
25/03/2002 | 32.20p | 32.20p | 32.20p | 32.20p | 2751580 |
22/03/2002 | 32.20p | 32.20p | 32.20p | 32.20p | 2589350 |
21/03/2002 | 32.15p | 32.15p | 32.15p | 32.15p | 2265700 |
*Close Price adjusted for both dividends and splits