Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/01/2003 | 139.34p | 139.34p | 139.34p | 139.34p | 288077 |
06/01/2003 | 140.84p | 142.84p | 139.84p | 140.34p | 1026637 |
03/01/2003 | 142.34p | 142.34p | 142.34p | 142.34p | 19172 |
02/01/2003 | 136.34p | 141.34p | 136.34p | 141.34p | 113402 |
31/12/2002 | 134.35p | 135.84p | 131.85p | 135.84p | 206838 |
30/12/2002 | 138.34p | 138.34p | 133.35p | 134.35p | 1360916 |
27/12/2002 | 138.34p | 138.34p | 138.34p | 138.34p | 30035 |
24/12/2002 | 138.34p | 138.34p | 138.34p | 138.34p | 5108 |
23/12/2002 | 138.34p | 138.34p | 138.34p | 138.34p | 81362 |
20/12/2002 | 136.84p | 138.34p | 136.84p | 138.34p | 142163 |
19/12/2002 | 139.84p | 139.84p | 139.84p | 139.84p | 741326 |
18/12/2002 | 133.35p | 139.84p | 133.35p | 139.84p | 652030 |
17/12/2002 | 141.34p | 141.34p | 134.35p | 134.35p | 502934 |
16/12/2002 | 143.33p | 143.33p | 141.34p | 141.34p | 121126 |
13/12/2002 | 148.33p | 148.33p | 143.83p | 143.83p | 601 |
12/12/2002 | 148.33p | 148.33p | 148.33p | 148.33p | 246790 |
11/12/2002 | 144.83p | 148.33p | 144.83p | 148.33p | 1438932 |
10/12/2002 | 156.32p | 156.32p | 143.83p | 143.83p | 1181280 |
09/12/2002 | 157.32p | 157.32p | 157.32p | 157.32p | 42159 |
06/12/2002 | 157.32p | 157.32p | 157.32p | 157.32p | 536352 |
05/12/2002 | 158.32p | 158.32p | 157.32p | 157.32p | 613175 |
04/12/2002 | 162.31p | 162.31p | 158.32p | 158.32p | 101719 |
03/12/2002 | 160.81p | 162.31p | 160.81p | 162.31p | 901420 |
02/12/2002 | 157.82p | 160.81p | 157.82p | 160.81p | 255143 |
29/11/2002 | 156.32p | 156.82p | 156.32p | 156.82p | 27650 |
28/11/2002 | 157.32p | 157.32p | 157.32p | 157.32p | 471563 |
27/11/2002 | 161.31p | 161.31p | 157.32p | 157.32p | 74305 |
26/11/2002 | 167.31p | 167.31p | 163.81p | 163.81p | 127093 |
25/11/2002 | 172.30p | 172.30p | 168.31p | 168.31p | 200929 |
22/11/2002 | 173.30p | 173.30p | 172.30p | 172.30p | 20222 |
21/11/2002 | 173.80p | 173.80p | 173.30p | 173.30p | 829338 |
20/11/2002 | 178.29p | 178.29p | 174.80p | 174.80p | 278360 |
19/11/2002 | 180.79p | 180.79p | 178.29p | 178.29p | 854267 |
18/11/2002 | 179.79p | 180.79p | 179.79p | 180.79p | 1388857 |
15/11/2002 | 175.80p | 179.79p | 175.80p | 179.79p | 291554 |
14/11/2002 | 173.80p | 174.80p | 173.30p | 174.80p | 316322 |
13/11/2002 | 168.31p | 173.80p | 168.31p | 173.80p | 68978 |
12/11/2002 | 168.81p | 168.81p | 168.81p | 168.81p | 274354 |
11/11/2002 | 168.81p | 168.81p | 168.81p | 168.81p | 9710 |
08/11/2002 | 168.81p | 168.81p | 168.81p | 168.81p | 41467 |
07/11/2002 | 167.31p | 169.80p | 167.31p | 168.81p | 1152826 |
06/11/2002 | 162.31p | 167.31p | 162.31p | 167.31p | 316069 |
05/11/2002 | 154.82p | 162.31p | 154.82p | 162.31p | 64206 |
04/11/2002 | 147.33p | 154.82p | 147.33p | 154.82p | 83817 |
01/11/2002 | 147.33p | 147.33p | 147.33p | 147.33p | 91531 |
31/10/2002 | 146.33p | 147.33p | 145.33p | 147.33p | 231618 |
30/10/2002 | 146.33p | 146.33p | 146.33p | 146.33p | 12735 |
29/10/2002 | 148.33p | 148.33p | 146.33p | 146.33p | 150202 |
28/10/2002 | 148.33p | 148.33p | 148.33p | 148.33p | 576713 |
25/10/2002 | 148.33p | 148.33p | 148.33p | 148.33p | 963752 |
24/10/2002 | 144.83p | 147.33p | 142.84p | 147.33p | 3290586 |
23/10/2002 | 147.83p | 147.83p | 145.33p | 145.33p | 453315 |
22/10/2002 | 147.83p | 147.83p | 147.33p | 147.83p | 988872 |
21/10/2002 | 152.32p | 152.32p | 148.33p | 148.83p | 622309 |
18/10/2002 | 153.82p | 153.82p | 152.32p | 153.32p | 317079 |
17/10/2002 | 157.32p | 157.32p | 153.82p | 153.82p | 799020 |
16/10/2002 | 144.83p | 157.32p | 144.83p | 157.32p | 3049498 |
15/10/2002 | 159.32p | 159.32p | 156.32p | 156.32p | 986767 |
14/10/2002 | 158.32p | 159.32p | 158.32p | 159.32p | 334384 |
11/10/2002 | 157.32p | 158.82p | 157.32p | 158.82p | 362378 |
10/10/2002 | 167.31p | 167.31p | 156.32p | 156.32p | 1070154 |
09/10/2002 | 170.80p | 170.80p | 167.31p | 167.31p | 219289 |
08/10/2002 | 180.79p | 180.79p | 171.80p | 171.80p | 1153558 |
07/10/2002 | 185.29p | 185.29p | 183.29p | 183.29p | 436422 |
04/10/2002 | 187.28p | 187.28p | 186.29p | 186.29p | 96417 |
03/10/2002 | 187.28p | 187.28p | 187.28p | 187.28p | 387201 |
02/10/2002 | 188.28p | 188.28p | 187.28p | 187.28p | 325962 |
01/10/2002 | 187.28p | 188.28p | 187.28p | 188.28p | 69097 |
30/09/2002 | 189.78p | 189.78p | 188.28p | 188.28p | 144221 |
27/09/2002 | 192.28p | 192.28p | 189.78p | 190.78p | 67428 |
26/09/2002 | 193.78p | 193.78p | 193.78p | 193.78p | 226197 |
25/09/2002 | 194.28p | 194.28p | 194.28p | 194.28p | 621427 |
24/09/2002 | 196.27p | 196.27p | 194.28p | 194.28p | 49463 |
23/09/2002 | 196.27p | 196.27p | 195.77p | 196.27p | 5405 |
20/09/2002 | 195.77p | 195.77p | 195.77p | 195.77p | 445813 |
19/09/2002 | 197.27p | 197.27p | 197.27p | 197.27p | 2518633 |
18/09/2002 | 202.27p | 202.27p | 199.27p | 199.27p | 341444 |
17/09/2002 | 202.27p | 202.27p | 202.27p | 202.27p | 35502 |
16/09/2002 | 203.27p | 203.27p | 202.27p | 202.27p | 72206 |
13/09/2002 | 203.27p | 203.27p | 203.27p | 203.27p | 68153 |
12/09/2002 | 206.26p | 206.26p | 203.27p | 203.27p | 137865 |
11/09/2002 | 206.26p | 206.26p | 206.26p | 206.26p | 86520 |
10/09/2002 | 207.26p | 207.26p | 206.26p | 206.26p | 591660 |
09/09/2002 | 208.26p | 208.26p | 207.26p | 207.26p | 16586 |
06/09/2002 | 205.76p | 207.26p | 205.76p | 207.26p | 5149 |
05/09/2002 | 203.27p | 204.76p | 203.27p | 204.76p | 326064 |
04/09/2002 | 201.27p | 204.26p | 201.27p | 202.27p | 175157 |
03/09/2002 | 203.27p | 203.27p | 202.27p | 202.27p | 539560 |
02/09/2002 | 203.27p | 203.27p | 203.27p | 203.27p | 106613 |
30/08/2002 | 203.27p | 203.27p | 203.27p | 203.27p | 225236 |
29/08/2002 | 203.77p | 203.77p | 203.27p | 203.27p | 11698 |
28/08/2002 | 206.26p | 206.26p | 203.77p | 203.77p | 1113451 |
27/08/2002 | 205.76p | 206.26p | 205.76p | 206.26p | 9272 |
23/08/2002 | 204.76p | 204.76p | 204.76p | 204.76p | 34180 |
22/08/2002 | 204.76p | 205.76p | 204.76p | 205.76p | 156543 |
21/08/2002 | 200.77p | 203.27p | 200.77p | 203.27p | 61481 |
20/08/2002 | 195.28p | 200.77p | 195.28p | 200.77p | 206641 |
19/08/2002 | 195.28p | 195.28p | 195.28p | 195.28p | 250699 |
16/08/2002 | 195.28p | 195.28p | 195.28p | 195.28p | 185306 |
15/08/2002 | 195.28p | 195.28p | 195.28p | 195.28p | 87314 |
14/08/2002 | 196.27p | 196.77p | 195.28p | 195.28p | 298175 |
13/08/2002 | 190.28p | 195.77p | 190.28p | 195.77p | 273695 |
12/08/2002 | 188.28p | 189.78p | 188.28p | 189.78p | 57790 |
09/08/2002 | 185.79p | 187.28p | 185.79p | 186.29p | 83942 |
08/08/2002 | 178.29p | 185.29p | 178.29p | 185.29p | 282794 |
07/08/2002 | 173.30p | 176.30p | 173.30p | 176.30p | 615204 |
06/08/2002 | 179.79p | 179.79p | 172.30p | 173.30p | 336860 |
05/08/2002 | 179.79p | 180.79p | 179.79p | 180.79p | 23026 |
02/08/2002 | 180.29p | 180.29p | 179.79p | 179.79p | 87486 |
01/08/2002 | 181.29p | 181.29p | 180.29p | 180.29p | 123984 |
31/07/2002 | 182.29p | 182.29p | 181.79p | 181.79p | 676663 |
30/07/2002 | 177.80p | 182.29p | 177.80p | 182.29p | 289667 |
29/07/2002 | 172.30p | 175.80p | 172.30p | 175.80p | 105393 |
26/07/2002 | 177.30p | 177.30p | 172.30p | 172.30p | 283603 |
25/07/2002 | 183.29p | 183.29p | 177.30p | 177.30p | 401236 |
24/07/2002 | 193.28p | 193.28p | 180.29p | 180.29p | 103958 |
23/07/2002 | 193.28p | 193.28p | 193.28p | 193.28p | 815938 |
22/07/2002 | 193.78p | 193.78p | 193.28p | 193.28p | 185554 |
19/07/2002 | 194.28p | 194.78p | 194.28p | 194.78p | 122761 |
18/07/2002 | 194.28p | 194.78p | 194.28p | 194.78p | 240651 |
17/07/2002 | 192.28p | 193.78p | 190.28p | 193.28p | 373433 |
16/07/2002 | 200.27p | 200.27p | 190.78p | 192.28p | 388819 |
15/07/2002 | 204.26p | 204.26p | 200.27p | 200.77p | 595831 |
12/07/2002 | 204.26p | 204.26p | 204.26p | 204.26p | 91274 |
11/07/2002 | 205.26p | 205.26p | 203.27p | 204.26p | 419960 |
10/07/2002 | 210.76p | 210.76p | 210.76p | 210.76p | 1628 |
09/07/2002 | 215.25p | 215.25p | 211.76p | 211.76p | 893789 |
08/07/2002 | 218.75p | 218.75p | 214.75p | 215.25p | 902451 |
05/07/2002 | 213.75p | 219.25p | 213.75p | 219.25p | 319435 |
04/07/2002 | 212.26p | 213.75p | 210.76p | 213.75p | 194885 |
03/07/2002 | 206.76p | 212.26p | 206.76p | 210.76p | 456377 |
02/07/2002 | 206.26p | 206.76p | 206.26p | 206.76p | 187368 |
01/07/2002 | 206.26p | 206.26p | 206.26p | 206.26p | 1248237 |
28/06/2002 | 204.76p | 206.26p | 203.77p | 206.26p | 353195 |
27/06/2002 | 203.77p | 206.26p | 203.77p | 205.26p | 337635 |
26/06/2002 | 202.27p | 203.77p | 202.27p | 203.77p | 305065 |
25/06/2002 | 206.76p | 207.26p | 206.76p | 207.26p | 378664 |
24/06/2002 | 206.26p | 206.76p | 206.26p | 206.76p | 76252 |
21/06/2002 | 206.26p | 206.26p | 206.26p | 206.26p | 421284 |
20/06/2002 | 205.76p | 205.76p | 205.76p | 205.76p | 340976 |
19/06/2002 | 199.27p | 199.27p | 199.27p | 199.27p | 1924226 |
18/06/2002 | 200.27p | 200.27p | 200.27p | 200.27p | 661935 |
17/06/2002 | 201.27p | 201.27p | 201.27p | 201.27p | 780004 |
14/06/2002 | 201.27p | 201.27p | 201.27p | 201.27p | 42619 |
13/06/2002 | 212.26p | 212.26p | 212.26p | 212.26p | 606178 |
12/06/2002 | 217.25p | 217.25p | 217.25p | 217.25p | 342639 |
11/06/2002 | 223.24p | 223.24p | 223.24p | 223.24p | 131658 |
10/06/2002 | 223.74p | 223.74p | 223.74p | 223.74p | 287154 |
07/06/2002 | 225.74p | 225.74p | 225.74p | 225.74p | 2479 |
06/06/2002 | 229.24p | 229.24p | 229.24p | 229.24p | 8861 |
05/06/2002 | 229.74p | 229.74p | 229.74p | 229.74p | 20223 |
04/06/2002 | 230.23p | 230.23p | 230.23p | 230.23p | 0 |
03/06/2002 | 230.23p | 230.23p | 230.23p | 230.23p | 0 |
31/05/2002 | 230.23p | 230.23p | 230.23p | 230.23p | 8747 |
30/05/2002 | 230.23p | 230.23p | 230.23p | 230.23p | 1344940 |
29/05/2002 | 230.73p | 230.73p | 230.73p | 230.73p | 1130430 |
28/05/2002 | 235.73p | 235.73p | 235.73p | 235.73p | 227740 |
27/05/2002 | 235.73p | 235.73p | 235.73p | 235.73p | 104959 |
24/05/2002 | 235.23p | 235.23p | 235.23p | 235.23p | 914401 |
23/05/2002 | 229.24p | 229.24p | 229.24p | 229.24p | 848568 |
22/05/2002 | 236.23p | 236.23p | 236.23p | 236.23p | 698992 |
21/05/2002 | 240.22p | 240.22p | 240.22p | 240.22p | 1953069 |
20/05/2002 | 237.23p | 237.23p | 237.23p | 237.23p | 21405 |
17/05/2002 | 236.23p | 236.23p | 236.23p | 236.23p | 1743084 |
16/05/2002 | 243.72p | 243.72p | 243.72p | 243.72p | 4490714 |
15/05/2002 | 248.21p | 248.21p | 248.21p | 248.21p | 1715424 |
14/05/2002 | 245.22p | 245.22p | 245.22p | 245.22p | 75412 |
13/05/2002 | 245.22p | 245.22p | 245.22p | 245.22p | 31857 |
10/05/2002 | 245.22p | 245.22p | 245.22p | 245.22p | 2303362 |
09/05/2002 | 239.22p | 239.22p | 239.22p | 239.22p | 520623 |
08/05/2002 | 238.23p | 238.23p | 238.23p | 238.23p | 614902 |
07/05/2002 | 231.73p | 231.73p | 231.73p | 231.73p | 13090 |
03/05/2002 | 231.73p | 231.73p | 231.73p | 231.73p | 1794115 |
02/05/2002 | 232.23p | 232.23p | 232.23p | 232.23p | 2032944 |
01/05/2002 | 234.73p | 234.73p | 234.73p | 234.73p | 251037 |
30/04/2002 | 234.73p | 234.73p | 234.73p | 234.73p | 5109872 |
29/04/2002 | 234.23p | 234.23p | 234.23p | 234.23p | 50979 |
26/04/2002 | 235.73p | 235.73p | 235.73p | 235.73p | 102482 |
25/04/2002 | 236.23p | 236.23p | 236.23p | 236.23p | 345618 |
24/04/2002 | 234.73p | 234.73p | 234.73p | 234.73p | 1611124 |
23/04/2002 | 234.73p | 234.73p | 234.73p | 234.73p | 1508383 |
22/04/2002 | 242.22p | 242.22p | 242.22p | 242.22p | 131203 |
19/04/2002 | 242.22p | 242.22p | 242.22p | 242.22p | 298379 |
18/04/2002 | 242.22p | 242.22p | 242.22p | 242.22p | 782688 |
17/04/2002 | 242.22p | 242.22p | 242.22p | 242.22p | 129282 |
16/04/2002 | 242.22p | 242.22p | 242.22p | 242.22p | 222072 |
15/04/2002 | 242.22p | 242.22p | 242.22p | 242.22p | 549370 |
12/04/2002 | 246.22p | 246.22p | 246.22p | 246.22p | 358071 |
11/04/2002 | 249.21p | 249.21p | 249.21p | 249.21p | 338904 |
10/04/2002 | 256.21p | 256.21p | 256.21p | 256.21p | 67476 |
09/04/2002 | 256.21p | 256.21p | 256.21p | 256.21p | 259431 |
08/04/2002 | 256.21p | 256.21p | 256.21p | 256.21p | 37746 |
05/04/2002 | 256.21p | 256.21p | 256.21p | 256.21p | 29293 |
04/04/2002 | 257.20p | 257.20p | 257.20p | 257.20p | 178352 |
03/04/2002 | 258.20p | 258.20p | 258.20p | 258.20p | 375958 |
02/04/2002 | 259.20p | 259.20p | 259.20p | 259.20p | 545742 |
01/04/2002 | 258.20p | 258.20p | 258.20p | 258.20p | 0 |
29/03/2002 | 258.20p | 258.20p | 258.20p | 258.20p | 0 |
28/03/2002 | 258.20p | 258.20p | 258.20p | 258.20p | 197539 |
27/03/2002 | 259.70p | 259.70p | 259.70p | 259.70p | 1128118 |
*Close Price adjusted for both dividends and splits