Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/03/2002 | 31.98p | 31.98p | 31.98p | 31.98p | 776280 |
19/03/2002 | 32.05p | 32.05p | 32.05p | 32.05p | 1339640 |
18/03/2002 | 31.80p | 31.80p | 31.80p | 31.80p | 1527440 |
15/03/2002 | 31.58p | 31.58p | 31.58p | 31.58p | 1222390 |
14/03/2002 | 31.67p | 31.67p | 31.67p | 31.67p | 2739830 |
13/03/2002 | 31.65p | 31.65p | 31.65p | 31.65p | 957070 |
12/03/2002 | 31.55p | 31.55p | 31.55p | 31.55p | 2150060 |
11/03/2002 | 31.70p | 31.70p | 31.70p | 31.70p | 838100 |
08/03/2002 | 31.60p | 31.60p | 31.60p | 31.60p | 1138610 |
07/03/2002 | 31.42p | 31.42p | 31.42p | 31.42p | 4881990 |
06/03/2002 | 31.20p | 31.20p | 31.20p | 31.20p | 923300 |
05/03/2002 | 31.05p | 31.05p | 31.05p | 31.05p | 1107330 |
04/03/2002 | 30.90p | 30.90p | 30.90p | 30.90p | 856860 |
01/03/2002 | 30.35p | 30.35p | 30.35p | 30.35p | 2020060 |
28/02/2002 | 30.20p | 30.20p | 30.20p | 30.20p | 1527630 |
27/02/2002 | 30.25p | 30.25p | 30.25p | 30.25p | 924000 |
26/02/2002 | 30.15p | 30.15p | 30.15p | 30.15p | 1697920 |
25/02/2002 | 29.95p | 29.95p | 29.95p | 29.95p | 707150 |
22/02/2002 | 29.70p | 29.70p | 29.70p | 29.70p | 1810980 |
21/02/2002 | 29.85p | 29.85p | 29.85p | 29.85p | 1077080 |
20/02/2002 | 29.37p | 29.37p | 29.37p | 29.37p | 995620 |
19/02/2002 | 29.50p | 29.50p | 29.50p | 29.50p | 574940 |
18/02/2002 | 30.15p | 30.15p | 30.15p | 30.15p | 1270810 |
15/02/2002 | 30.30p | 30.30p | 30.30p | 30.30p | 501640 |
14/02/2002 | 30.30p | 30.30p | 30.30p | 30.30p | 969390 |
13/02/2002 | 30.05p | 30.05p | 30.05p | 30.05p | 1057840 |
12/02/2002 | 30.05p | 30.05p | 30.05p | 30.05p | 1174520 |
11/02/2002 | 30.00p | 30.00p | 30.00p | 30.00p | 980780 |
08/02/2002 | 29.65p | 29.65p | 29.65p | 29.65p | 1402190 |
07/02/2002 | 29.80p | 29.80p | 29.80p | 29.80p | 2648060 |
06/02/2002 | 29.48p | 29.48p | 29.48p | 29.48p | 2190420 |
05/02/2002 | 29.48p | 29.48p | 29.48p | 29.48p | 508010 |
04/02/2002 | 29.85p | 29.85p | 29.85p | 29.85p | 475700 |
01/02/2002 | 30.00p | 30.00p | 30.00p | 30.00p | 2831210 |
31/01/2002 | 29.80p | 29.80p | 29.80p | 29.80p | 660690 |
30/01/2002 | 29.45p | 29.45p | 29.45p | 29.45p | 552670 |
29/01/2002 | 29.55p | 29.55p | 29.55p | 29.55p | 407240 |
28/01/2002 | 29.78p | 29.78p | 29.78p | 29.78p | 525300 |
25/01/2002 | 29.65p | 29.65p | 29.65p | 29.65p | 2210140 |
24/01/2002 | 29.75p | 29.75p | 29.75p | 29.75p | 2368970 |
23/01/2002 | 29.50p | 29.50p | 29.50p | 29.50p | 1182860 |
22/01/2002 | 29.50p | 29.50p | 29.50p | 29.50p | 661510 |
21/01/2002 | 29.20p | 29.20p | 29.20p | 29.20p | 840060 |
18/01/2002 | 29.37p | 29.37p | 29.37p | 29.37p | 992120 |
17/01/2002 | 29.48p | 29.48p | 29.48p | 29.48p | 927770 |
16/01/2002 | 29.25p | 29.25p | 29.25p | 29.25p | 766350 |
15/01/2002 | 29.50p | 29.50p | 29.50p | 29.50p | 1072210 |
14/01/2002 | 29.40p | 29.40p | 29.40p | 29.40p | 919550 |
11/01/2002 | 29.75p | 29.75p | 29.75p | 29.75p | 486050 |
10/01/2002 | 29.65p | 29.65p | 29.65p | 29.65p | 439210 |
09/01/2002 | 29.95p | 29.95p | 29.95p | 29.95p | 2344850 |
08/01/2002 | 30.15p | 30.15p | 30.15p | 30.15p | 1032520 |
07/01/2002 | 30.70p | 30.70p | 30.70p | 30.70p | 3271840 |
04/01/2002 | 31.05p | 31.05p | 31.05p | 31.05p | 1921840 |
03/01/2002 | 30.65p | 30.65p | 30.65p | 30.65p | 390820 |
02/01/2002 | 30.30p | 30.30p | 30.30p | 30.30p | 782400 |
01/01/2002 | 30.35p | 30.35p | 30.35p | 30.35p | 0 |
31/12/2001 | 30.35p | 30.35p | 30.35p | 30.35p | 452440 |
28/12/2001 | 30.23p | 30.23p | 30.23p | 30.23p | 161100 |
27/12/2001 | 30.15p | 30.15p | 30.15p | 30.15p | 1470760 |
26/12/2001 | 29.80p | 29.80p | 29.80p | 29.80p | 0 |
25/12/2001 | 29.80p | 29.80p | 29.80p | 29.80p | 0 |
24/12/2001 | 29.80p | 29.80p | 29.80p | 29.80p | 92640 |
21/12/2001 | 29.70p | 29.70p | 29.70p | 29.70p | 808530 |
20/12/2001 | 29.75p | 29.75p | 29.75p | 29.75p | 864800 |
19/12/2001 | 29.75p | 29.75p | 29.75p | 29.75p | 715970 |
18/12/2001 | 29.70p | 29.70p | 29.70p | 29.70p | 784240 |
17/12/2001 | 29.65p | 29.65p | 29.65p | 29.65p | 1806120 |
14/12/2001 | 29.65p | 29.65p | 29.65p | 29.65p | 1604360 |
13/12/2001 | 29.75p | 29.75p | 29.75p | 29.75p | 671580 |
12/12/2001 | 30.05p | 30.05p | 30.05p | 30.05p | 1907130 |
11/12/2001 | 29.90p | 29.90p | 29.90p | 29.90p | 744310 |
10/12/2001 | 29.95p | 29.95p | 29.95p | 29.95p | 1262670 |
07/12/2001 | 30.40p | 30.40p | 30.40p | 30.40p | 461380 |
06/12/2001 | 30.60p | 30.60p | 30.60p | 30.60p | 807950 |
05/12/2001 | 30.13p | 30.13p | 30.13p | 30.13p | 374890 |
04/12/2001 | 29.55p | 29.55p | 29.55p | 29.55p | 412200 |
03/12/2001 | 29.45p | 29.45p | 29.45p | 29.45p | 552220 |
30/11/2001 | 29.90p | 29.90p | 29.90p | 29.90p | 295470 |
29/11/2001 | 29.70p | 29.70p | 29.70p | 29.70p | 417560 |
28/11/2001 | 29.85p | 29.85p | 29.85p | 29.85p | 1727390 |
27/11/2001 | 30.10p | 30.10p | 30.10p | 30.10p | 1566210 |
26/11/2001 | 30.50p | 30.50p | 30.50p | 30.50p | 1988880 |
23/11/2001 | 30.05p | 30.05p | 30.05p | 30.05p | 830050 |
22/11/2001 | 29.90p | 29.90p | 29.90p | 29.90p | 297980 |
21/11/2001 | 29.70p | 29.70p | 29.70p | 29.70p | 328850 |
20/11/2001 | 29.70p | 29.70p | 29.70p | 29.70p | 1512150 |
19/11/2001 | 29.90p | 29.90p | 29.90p | 29.90p | 456440 |
16/11/2001 | 29.50p | 29.50p | 29.50p | 29.50p | 718310 |
15/11/2001 | 29.55p | 29.55p | 29.55p | 29.55p | 662120 |
14/11/2001 | 29.22p | 29.22p | 29.22p | 29.22p | 1013030 |
13/11/2001 | 28.78p | 28.78p | 28.78p | 28.78p | 474350 |
12/11/2001 | 28.15p | 28.15p | 28.15p | 28.15p | 230190 |
09/11/2001 | 28.60p | 28.60p | 28.60p | 28.60p | 533140 |
08/11/2001 | 28.65p | 28.65p | 28.65p | 28.65p | 472980 |
07/11/2001 | 28.50p | 28.50p | 28.50p | 28.50p | 250250 |
06/11/2001 | 28.45p | 28.45p | 28.45p | 28.45p | 371660 |
05/11/2001 | 28.30p | 28.30p | 28.30p | 28.30p | 655530 |
02/11/2001 | 28.00p | 28.00p | 28.00p | 28.00p | 2181400 |
01/11/2001 | 27.80p | 27.80p | 27.80p | 27.80p | 403830 |
31/10/2001 | 28.05p | 28.05p | 28.05p | 28.05p | 3779660 |
30/10/2001 | 27.60p | 27.60p | 27.60p | 27.60p | 348690 |
29/10/2001 | 28.20p | 28.20p | 28.20p | 28.20p | 3285320 |
26/10/2001 | 28.65p | 28.65p | 28.65p | 28.65p | 345070 |
25/10/2001 | 28.28p | 28.28p | 28.28p | 28.28p | 1533700 |
24/10/2001 | 28.65p | 28.65p | 28.65p | 28.65p | 441870 |
23/10/2001 | 28.60p | 28.60p | 28.60p | 28.60p | 782160 |
22/10/2001 | 27.75p | 27.75p | 27.75p | 27.75p | 657480 |
19/10/2001 | 27.60p | 27.60p | 27.60p | 27.60p | 1020230 |
18/10/2001 | 28.00p | 28.00p | 28.00p | 28.00p | 692480 |
17/10/2001 | 28.35p | 28.35p | 28.35p | 28.35p | 767500 |
16/10/2001 | 28.00p | 28.00p | 28.00p | 28.00p | 3025150 |
15/10/2001 | 27.68p | 27.68p | 27.68p | 27.68p | 1165210 |
12/10/2001 | 27.70p | 27.70p | 27.70p | 27.70p | 394510 |
11/10/2001 | 27.85p | 27.85p | 27.85p | 27.85p | 1222030 |
10/10/2001 | 27.45p | 27.45p | 27.45p | 27.45p | 501460 |
09/10/2001 | 27.10p | 27.10p | 27.10p | 27.10p | 471790 |
08/10/2001 | 26.65p | 26.65p | 26.65p | 26.65p | 707750 |
05/10/2001 | 26.70p | 26.70p | 26.70p | 26.70p | 321510 |
04/10/2001 | 26.60p | 26.60p | 26.60p | 26.60p | 1161420 |
03/10/2001 | 26.00p | 26.00p | 26.00p | 26.00p | 1608360 |
02/10/2001 | 25.85p | 25.85p | 25.85p | 25.85p | 154180 |
01/10/2001 | 25.68p | 25.68p | 25.68p | 25.68p | 417710 |
28/09/2001 | 26.00p | 26.00p | 26.00p | 26.00p | 1285080 |
27/09/2001 | 25.25p | 25.25p | 25.25p | 25.25p | 354290 |
26/09/2001 | 25.15p | 25.15p | 25.15p | 25.15p | 3647090 |
25/09/2001 | 25.45p | 25.45p | 25.45p | 25.45p | 5468290 |
24/09/2001 | 24.50p | 24.50p | 24.50p | 24.50p | 841330 |
21/09/2001 | 23.60p | 23.60p | 23.60p | 23.60p | 3072450 |
20/09/2001 | 24.90p | 24.90p | 24.90p | 24.90p | 2712470 |
19/09/2001 | 25.75p | 25.75p | 25.75p | 25.75p | 1941180 |
18/09/2001 | 26.25p | 26.25p | 26.25p | 26.25p | 919180 |
17/09/2001 | 26.28p | 26.28p | 26.28p | 26.28p | 417750 |
14/09/2001 | 26.10p | 26.10p | 26.10p | 26.10p | 855170 |
13/09/2001 | 26.80p | 26.80p | 26.80p | 26.80p | 272760 |
12/09/2001 | 26.53p | 26.53p | 26.53p | 26.53p | 1410030 |
11/09/2001 | 26.55p | 26.55p | 26.55p | 26.55p | 5364780 |
10/09/2001 | 27.50p | 27.50p | 27.50p | 27.50p | 2061190 |
07/09/2001 | 28.20p | 28.20p | 28.20p | 28.20p | 799470 |
06/09/2001 | 29.40p | 29.40p | 29.40p | 29.40p | 944550 |
05/09/2001 | 30.00p | 30.00p | 30.00p | 30.00p | 247560 |
04/09/2001 | 30.13p | 30.13p | 30.13p | 30.13p | 2441320 |
03/09/2001 | 30.10p | 30.10p | 30.10p | 30.10p | 217470 |
31/08/2001 | 30.23p | 30.23p | 30.23p | 30.23p | 2202030 |
30/08/2001 | 30.52p | 30.52p | 30.52p | 30.52p | 2399380 |
29/08/2001 | 30.80p | 30.80p | 30.80p | 30.80p | 1059170 |
28/08/2001 | 30.78p | 30.78p | 30.78p | 30.78p | 1296040 |
27/08/2001 | 30.88p | 30.88p | 30.88p | 30.88p | 0 |
24/08/2001 | 30.88p | 30.88p | 30.88p | 30.88p | 1023460 |
23/08/2001 | 30.43p | 30.43p | 30.43p | 30.43p | 209060 |
22/08/2001 | 30.40p | 30.40p | 30.40p | 30.40p | 615890 |
21/08/2001 | 30.40p | 30.40p | 30.40p | 30.40p | 577450 |
20/08/2001 | 30.23p | 30.23p | 30.23p | 30.23p | 516970 |
17/08/2001 | 30.25p | 30.25p | 30.25p | 30.25p | 482150 |
16/08/2001 | 30.45p | 30.45p | 30.45p | 30.45p | 815830 |
15/08/2001 | 30.65p | 30.65p | 30.65p | 30.65p | 1869260 |
14/08/2001 | 30.85p | 30.85p | 30.85p | 30.85p | 3000660 |
13/08/2001 | 30.68p | 30.68p | 30.68p | 30.68p | 2074960 |
10/08/2001 | 30.50p | 30.50p | 30.50p | 30.50p | 362840 |
09/08/2001 | 30.65p | 30.65p | 30.65p | 30.65p | 836010 |
08/08/2001 | 31.10p | 31.10p | 31.10p | 31.10p | 784280 |
07/08/2001 | 31.28p | 31.28p | 31.28p | 31.28p | 792950 |
06/08/2001 | 31.00p | 31.00p | 31.00p | 31.00p | 236150 |
03/08/2001 | 31.00p | 31.00p | 31.00p | 31.00p | 352870 |
02/08/2001 | 31.18p | 31.18p | 31.18p | 31.18p | 634040 |
01/08/2001 | 30.72p | 30.72p | 30.72p | 30.72p | 1435550 |
31/07/2001 | 30.40p | 30.40p | 30.40p | 30.40p | 258340 |
30/07/2001 | 30.27p | 30.27p | 30.27p | 30.27p | 238830 |
27/07/2001 | 30.18p | 30.18p | 30.18p | 30.18p | 418770 |
26/07/2001 | 30.00p | 30.00p | 30.00p | 30.00p | 560950 |
25/07/2001 | 30.03p | 30.03p | 30.03p | 30.03p | 889350 |
24/07/2001 | 30.05p | 30.05p | 30.05p | 30.05p | 1830590 |
23/07/2001 | 30.25p | 30.25p | 30.25p | 30.25p | 1737970 |
20/07/2001 | 30.52p | 30.52p | 30.52p | 30.52p | 315610 |
19/07/2001 | 30.70p | 30.70p | 30.70p | 30.70p | 570810 |
18/07/2001 | 30.63p | 30.63p | 30.63p | 30.63p | 621420 |
17/07/2001 | 30.75p | 30.75p | 30.75p | 30.75p | 856900 |
16/07/2001 | 31.18p | 31.18p | 31.18p | 31.18p | 686080 |
13/07/2001 | 31.13p | 31.13p | 31.13p | 31.13p | 1859500 |
12/07/2001 | 31.30p | 31.30p | 31.30p | 31.30p | 1050290 |
11/07/2001 | 30.70p | 30.70p | 30.70p | 30.70p | 1220070 |
10/07/2001 | 30.90p | 30.90p | 30.90p | 30.90p | 821160 |
09/07/2001 | 30.55p | 30.55p | 30.55p | 30.55p | 1428920 |
06/07/2001 | 30.83p | 30.83p | 30.83p | 30.83p | 447690 |
05/07/2001 | 31.30p | 31.30p | 31.30p | 31.30p | 526950 |
04/07/2001 | 31.72p | 31.72p | 31.72p | 31.72p | 285610 |
03/07/2001 | 31.85p | 31.85p | 31.85p | 31.85p | 766100 |
02/07/2001 | 32.00p | 32.00p | 32.00p | 32.00p | 183220 |
29/06/2001 | 31.90p | 31.90p | 31.90p | 31.90p | 541700 |
28/06/2001 | 31.85p | 31.85p | 31.85p | 31.85p | 711320 |
27/06/2001 | 31.90p | 31.90p | 31.90p | 31.90p | 1898900 |
26/06/2001 | 31.80p | 31.80p | 31.80p | 31.80p | 1538950 |
25/06/2001 | 32.30p | 32.30p | 32.30p | 32.30p | 1786120 |
22/06/2001 | 32.17p | 32.17p | 32.17p | 32.17p | 2541950 |
21/06/2001 | 32.20p | 32.20p | 32.20p | 32.20p | 546740 |
20/06/2001 | 32.15p | 32.15p | 32.15p | 32.15p | 663040 |
19/06/2001 | 32.28p | 32.28p | 32.28p | 32.28p | 576250 |
18/06/2001 | 31.98p | 31.98p | 31.98p | 31.98p | 321680 |
15/06/2001 | 32.00p | 32.00p | 32.00p | 32.00p | 886320 |
14/06/2001 | 32.00p | 32.00p | 32.00p | 32.00p | 2532570 |
*Close Price adjusted for both dividends and splits