Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/01/2003 | 186.50p | 187.00p | 186.50p | 187.00p | 71576 |
02/01/2003 | 183.00p | 185.00p | 183.00p | 185.00p | 66204 |
31/12/2002 | 183.00p | 183.50p | 183.00p | 183.00p | 40002 |
30/12/2002 | 183.00p | 183.00p | 183.00p | 183.00p | 31333 |
27/12/2002 | 183.75p | 184.00p | 183.25p | 183.25p | 211965 |
24/12/2002 | 177.25p | 183.50p | 177.25p | 183.50p | 63037 |
23/12/2002 | 176.25p | 176.75p | 176.25p | 176.75p | 101477 |
20/12/2002 | 176.25p | 176.25p | 176.00p | 176.00p | 132433 |
19/12/2002 | 178.00p | 178.00p | 176.50p | 176.50p | 230956 |
18/12/2002 | 180.75p | 180.75p | 177.25p | 177.25p | 176158 |
17/12/2002 | 184.50p | 184.50p | 181.50p | 181.50p | 41931 |
16/12/2002 | 184.50p | 184.50p | 184.00p | 184.50p | 130819 |
13/12/2002 | 189.25p | 189.25p | 185.75p | 185.75p | 103538 |
12/12/2002 | 192.25p | 192.25p | 189.50p | 189.75p | 78809 |
11/12/2002 | 190.25p | 192.25p | 190.25p | 192.25p | 96237 |
10/12/2002 | 189.25p | 190.50p | 189.25p | 190.00p | 101479 |
09/12/2002 | 191.25p | 191.75p | 190.75p | 190.75p | 133643 |
06/12/2002 | 192.00p | 192.50p | 190.50p | 191.00p | 62654 |
05/12/2002 | 191.25p | 192.75p | 191.25p | 192.00p | 204566 |
04/12/2002 | 191.75p | 191.75p | 191.00p | 191.25p | 143415 |
03/12/2002 | 192.50p | 192.75p | 192.00p | 192.00p | 108783 |
02/12/2002 | 191.75p | 192.75p | 191.75p | 192.75p | 85341 |
29/11/2002 | 190.50p | 191.50p | 190.50p | 191.25p | 132101 |
28/11/2002 | 188.50p | 190.25p | 188.50p | 190.25p | 289485 |
27/11/2002 | 187.00p | 187.75p | 187.00p | 187.75p | 175254 |
26/11/2002 | 189.75p | 189.75p | 187.50p | 187.50p | 147580 |
25/11/2002 | 192.00p | 192.00p | 189.75p | 189.75p | 182333 |
22/11/2002 | 191.00p | 192.00p | 190.75p | 192.00p | 161549 |
21/11/2002 | 190.25p | 190.50p | 189.25p | 190.00p | 460740 |
20/11/2002 | 189.50p | 190.00p | 189.50p | 190.00p | 60019 |
19/11/2002 | 189.25p | 190.00p | 189.00p | 189.00p | 111724 |
18/11/2002 | 189.00p | 190.00p | 189.00p | 189.25p | 130549 |
15/11/2002 | 190.75p | 191.00p | 189.00p | 189.00p | 144867 |
14/11/2002 | 192.25p | 192.25p | 191.00p | 191.00p | 72851 |
13/11/2002 | 194.50p | 194.50p | 192.25p | 192.50p | 160639 |
12/11/2002 | 194.75p | 196.25p | 194.75p | 196.25p | 73136 |
11/11/2002 | 196.50p | 196.50p | 194.25p | 194.25p | 67200 |
08/11/2002 | 196.25p | 197.00p | 196.25p | 196.75p | 58571 |
07/11/2002 | 196.00p | 196.00p | 196.00p | 196.00p | 150317 |
06/11/2002 | 196.25p | 196.25p | 196.25p | 196.25p | 102322 |
05/11/2002 | 194.50p | 194.50p | 194.50p | 194.50p | 106150 |
04/11/2002 | 193.50p | 193.50p | 193.50p | 193.50p | 176410 |
01/11/2002 | 189.75p | 189.75p | 189.75p | 189.75p | 143144 |
31/10/2002 | 189.75p | 189.75p | 189.75p | 189.75p | 298151 |
30/10/2002 | 189.00p | 189.00p | 189.00p | 189.00p | 65371 |
29/10/2002 | 190.25p | 190.25p | 190.25p | 190.25p | 69512 |
28/10/2002 | 195.50p | 195.50p | 195.50p | 195.50p | 27187 |
25/10/2002 | 195.50p | 195.50p | 195.50p | 195.50p | 65758 |
24/10/2002 | 199.50p | 199.50p | 199.50p | 199.50p | 85977 |
23/10/2002 | 198.25p | 198.25p | 198.25p | 198.25p | 88686 |
22/10/2002 | 201.00p | 201.00p | 201.00p | 201.00p | 203888 |
21/10/2002 | 200.00p | 200.00p | 200.00p | 200.00p | 55169 |
18/10/2002 | 201.25p | 201.25p | 201.25p | 201.25p | 69481 |
17/10/2002 | 203.25p | 203.25p | 203.25p | 203.25p | 157294 |
16/10/2002 | 198.00p | 198.00p | 198.00p | 198.00p | 57419 |
15/10/2002 | 198.25p | 198.25p | 198.25p | 198.25p | 117626 |
14/10/2002 | 187.00p | 187.00p | 187.00p | 187.00p | 154858 |
11/10/2002 | 183.00p | 183.00p | 183.00p | 183.00p | 92426 |
10/10/2002 | 178.25p | 178.25p | 178.25p | 178.25p | 127976 |
09/10/2002 | 180.00p | 180.00p | 180.00p | 180.00p | 57312 |
08/10/2002 | 183.25p | 183.25p | 183.25p | 183.25p | 167019 |
07/10/2002 | 183.00p | 183.00p | 183.00p | 183.00p | 135678 |
04/10/2002 | 185.25p | 185.25p | 185.25p | 185.25p | 310302 |
03/10/2002 | 187.25p | 187.25p | 187.25p | 187.25p | 87656 |
02/10/2002 | 184.50p | 184.50p | 184.50p | 184.50p | 137709 |
01/10/2002 | 178.00p | 178.00p | 178.00p | 178.00p | 122452 |
30/09/2002 | 176.00p | 176.00p | 176.00p | 176.00p | 85544 |
27/09/2002 | 182.75p | 182.75p | 182.75p | 182.75p | 98070 |
26/09/2002 | 182.00p | 182.00p | 182.00p | 182.00p | 209089 |
25/09/2002 | 179.25p | 179.25p | 179.25p | 179.25p | 108051 |
24/09/2002 | 178.75p | 178.75p | 178.75p | 178.75p | 82518 |
23/09/2002 | 182.25p | 182.25p | 182.25p | 182.25p | 99090 |
20/09/2002 | 188.75p | 188.75p | 188.75p | 188.75p | 151540 |
19/09/2002 | 186.50p | 186.50p | 186.50p | 186.50p | 78094 |
18/09/2002 | 188.00p | 188.00p | 188.00p | 188.00p | 117411 |
17/09/2002 | 196.00p | 196.00p | 196.00p | 196.00p | 69668 |
16/09/2002 | 193.50p | 193.50p | 193.50p | 193.50p | 247185 |
13/09/2002 | 193.25p | 193.25p | 193.25p | 193.25p | 94003 |
12/09/2002 | 198.50p | 198.50p | 198.50p | 198.50p | 267744 |
11/09/2002 | 195.25p | 195.25p | 195.25p | 195.25p | 158028 |
10/09/2002 | 195.00p | 195.00p | 195.00p | 195.00p | 105759 |
09/09/2002 | 192.75p | 192.75p | 192.75p | 192.75p | 76519 |
06/09/2002 | 193.25p | 193.25p | 193.25p | 193.25p | 69096 |
05/09/2002 | 193.25p | 193.25p | 193.25p | 193.25p | 139155 |
04/09/2002 | 196.25p | 196.25p | 196.25p | 196.25p | 69718 |
03/09/2002 | 194.75p | 194.75p | 194.75p | 194.75p | 818140 |
02/09/2002 | 199.00p | 199.00p | 199.00p | 199.00p | 393554 |
30/08/2002 | 200.00p | 200.00p | 200.00p | 200.00p | 231686 |
29/08/2002 | 202.75p | 202.75p | 202.75p | 202.75p | 127076 |
28/08/2002 | 209.00p | 209.00p | 209.00p | 209.00p | 68755 |
27/08/2002 | 211.25p | 211.25p | 211.25p | 211.25p | 200301 |
23/08/2002 | 212.25p | 212.25p | 212.25p | 212.25p | 360284 |
22/08/2002 | 216.50p | 216.50p | 216.50p | 216.50p | 295414 |
21/08/2002 | 217.00p | 217.00p | 217.00p | 217.00p | 78041 |
20/08/2002 | 214.00p | 214.00p | 214.00p | 214.00p | 157568 |
19/08/2002 | 211.50p | 211.50p | 211.50p | 211.50p | 143367 |
16/08/2002 | 209.75p | 209.75p | 209.75p | 209.75p | 638613 |
15/08/2002 | 209.00p | 209.00p | 209.00p | 209.00p | 339210 |
14/08/2002 | 200.75p | 200.75p | 200.75p | 200.75p | 144667 |
13/08/2002 | 202.00p | 202.00p | 202.00p | 202.00p | 181208 |
12/08/2002 | 199.75p | 199.75p | 199.75p | 199.75p | 157868 |
09/08/2002 | 200.00p | 200.00p | 200.00p | 200.00p | 136107 |
08/08/2002 | 199.50p | 199.50p | 199.50p | 199.50p | 47903 |
07/08/2002 | 195.00p | 195.00p | 195.00p | 195.00p | 179834 |
06/08/2002 | 196.00p | 196.00p | 196.00p | 196.00p | 207765 |
05/08/2002 | 190.75p | 190.75p | 190.75p | 190.75p | 130644 |
02/08/2002 | 193.75p | 193.75p | 193.75p | 193.75p | 60426 |
01/08/2002 | 198.00p | 198.00p | 198.00p | 198.00p | 83484 |
31/07/2002 | 206.25p | 206.25p | 206.25p | 206.25p | 141702 |
30/07/2002 | 200.75p | 200.75p | 200.75p | 200.75p | 115476 |
29/07/2002 | 200.75p | 200.75p | 200.75p | 200.75p | 105827 |
26/07/2002 | 191.50p | 191.50p | 191.50p | 191.50p | 379956 |
25/07/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 290982 |
24/07/2002 | 179.00p | 179.00p | 179.00p | 179.00p | 143729 |
23/07/2002 | 185.75p | 185.75p | 185.75p | 185.75p | 448723 |
22/07/2002 | 189.25p | 189.25p | 189.25p | 189.25p | 51061 |
19/07/2002 | 191.00p | 191.00p | 191.00p | 191.00p | 180354 |
18/07/2002 | 204.00p | 204.00p | 204.00p | 204.00p | 71817 |
17/07/2002 | 194.25p | 194.25p | 194.25p | 194.25p | 613299 |
16/07/2002 | 186.00p | 186.00p | 186.00p | 186.00p | 354604 |
15/07/2002 | 193.75p | 193.75p | 193.75p | 193.75p | 103953 |
12/07/2002 | 208.00p | 208.00p | 208.00p | 208.00p | 296682 |
11/07/2002 | 208.25p | 208.25p | 208.25p | 208.25p | 56958 |
10/07/2002 | 215.75p | 215.75p | 215.75p | 215.75p | 93754 |
09/07/2002 | 218.00p | 218.00p | 218.00p | 218.00p | 176287 |
08/07/2002 | 221.00p | 221.00p | 221.00p | 221.00p | 92344 |
05/07/2002 | 221.00p | 221.00p | 221.00p | 221.00p | 208745 |
04/07/2002 | 218.75p | 218.75p | 218.75p | 218.75p | 77154 |
03/07/2002 | 217.75p | 217.75p | 217.75p | 217.75p | 195545 |
02/07/2002 | 225.00p | 225.00p | 225.00p | 225.00p | 376096 |
01/07/2002 | 224.75p | 224.75p | 224.75p | 224.75p | 37468 |
28/06/2002 | 223.50p | 223.50p | 223.50p | 223.50p | 79484 |
27/06/2002 | 222.00p | 222.00p | 222.00p | 222.00p | 298852 |
26/06/2002 | 221.50p | 221.50p | 221.50p | 221.50p | 61036 |
25/06/2002 | 226.75p | 226.75p | 226.75p | 226.75p | 217234 |
24/06/2002 | 222.50p | 222.50p | 222.50p | 222.50p | 80204 |
21/06/2002 | 224.25p | 224.25p | 224.25p | 224.25p | 86406 |
20/06/2002 | 224.25p | 224.25p | 224.25p | 224.25p | 90676 |
19/06/2002 | 226.75p | 226.75p | 226.75p | 226.75p | 67961 |
18/06/2002 | 229.00p | 229.00p | 229.00p | 229.00p | 185276 |
17/06/2002 | 225.75p | 225.75p | 225.75p | 225.75p | 88411 |
14/06/2002 | 221.25p | 221.25p | 221.25p | 221.25p | 138594 |
13/06/2002 | 228.00p | 228.00p | 228.00p | 228.00p | 98417 |
12/06/2002 | 231.75p | 231.75p | 231.75p | 231.75p | 147378 |
11/06/2002 | 236.25p | 236.25p | 236.25p | 236.25p | 787316 |
10/06/2002 | 240.00p | 240.00p | 240.00p | 240.00p | 142042 |
07/06/2002 | 240.00p | 240.00p | 240.00p | 240.00p | 70323 |
06/06/2002 | 243.00p | 243.00p | 243.00p | 243.00p | 70007 |
05/06/2002 | 245.00p | 245.00p | 245.00p | 245.00p | 246925 |
04/06/2002 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
03/06/2002 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
31/05/2002 | 249.00p | 249.00p | 249.00p | 249.00p | 73311 |
30/05/2002 | 248.00p | 248.00p | 248.00p | 248.00p | 132011 |
29/05/2002 | 250.75p | 250.75p | 250.75p | 250.75p | 49405 |
28/05/2002 | 250.25p | 250.25p | 250.25p | 250.25p | 265776 |
27/05/2002 | 250.50p | 250.50p | 250.50p | 250.50p | 95332 |
24/05/2002 | 250.50p | 250.50p | 250.50p | 250.50p | 86731 |
23/05/2002 | 252.25p | 252.25p | 252.25p | 252.25p | 77962 |
22/05/2002 | 250.75p | 250.75p | 250.75p | 250.75p | 99486 |
21/05/2002 | 252.25p | 252.25p | 252.25p | 252.25p | 77059 |
20/05/2002 | 251.25p | 251.25p | 251.25p | 251.25p | 80966 |
17/05/2002 | 253.25p | 253.25p | 253.25p | 253.25p | 125531 |
16/05/2002 | 253.50p | 253.50p | 253.50p | 253.50p | 183219 |
15/05/2002 | 253.50p | 253.50p | 253.50p | 253.50p | 94592 |
14/05/2002 | 255.00p | 255.00p | 255.00p | 255.00p | 475940 |
13/05/2002 | 253.75p | 253.75p | 253.75p | 253.75p | 145688 |
10/05/2002 | 253.75p | 253.75p | 253.75p | 253.75p | 143548 |
09/05/2002 | 256.25p | 256.25p | 256.25p | 256.25p | 1153419 |
08/05/2002 | 256.50p | 256.50p | 256.50p | 256.50p | 65036 |
07/05/2002 | 250.75p | 250.75p | 250.75p | 250.75p | 137897 |
03/05/2002 | 253.50p | 253.50p | 253.50p | 253.50p | 804871 |
02/05/2002 | 253.00p | 253.00p | 253.00p | 253.00p | 69693 |
01/05/2002 | 251.75p | 251.75p | 251.75p | 251.75p | 120727 |
30/04/2002 | 252.00p | 252.00p | 252.00p | 252.00p | 104553 |
29/04/2002 | 251.50p | 251.50p | 251.50p | 251.50p | 210545 |
26/04/2002 | 253.50p | 253.50p | 253.50p | 253.50p | 137909 |
25/04/2002 | 253.75p | 253.75p | 253.75p | 253.75p | 167766 |
24/04/2002 | 251.50p | 251.50p | 251.50p | 251.50p | 92412 |
23/04/2002 | 250.50p | 250.50p | 250.50p | 250.50p | 156638 |
22/04/2002 | 250.00p | 250.00p | 250.00p | 250.00p | 110871 |
19/04/2002 | 250.00p | 250.00p | 250.00p | 250.00p | 95765 |
18/04/2002 | 250.00p | 250.00p | 250.00p | 250.00p | 88366 |
17/04/2002 | 249.75p | 249.75p | 249.75p | 249.75p | 254286 |
16/04/2002 | 248.50p | 248.50p | 248.50p | 248.50p | 134905 |
15/04/2002 | 245.25p | 245.25p | 245.25p | 245.25p | 94509 |
12/04/2002 | 245.50p | 245.50p | 245.50p | 245.50p | 324494 |
11/04/2002 | 243.50p | 243.50p | 243.50p | 243.50p | 134979 |
10/04/2002 | 244.50p | 244.50p | 244.50p | 244.50p | 70561 |
09/04/2002 | 243.50p | 243.50p | 243.50p | 243.50p | 255564 |
08/04/2002 | 242.00p | 242.00p | 242.00p | 242.00p | 128082 |
05/04/2002 | 243.00p | 243.00p | 243.00p | 243.00p | 216919 |
04/04/2002 | 243.75p | 243.75p | 243.75p | 243.75p | 217507 |
03/04/2002 | 246.25p | 246.25p | 246.25p | 246.25p | 577730 |
02/04/2002 | 246.00p | 246.00p | 246.00p | 246.00p | 546086 |
01/04/2002 | 246.50p | 246.50p | 246.50p | 246.50p | 0 |
29/03/2002 | 246.50p | 246.50p | 246.50p | 246.50p | 0 |
28/03/2002 | 246.50p | 246.50p | 246.50p | 246.50p | 265047 |
27/03/2002 | 246.50p | 246.50p | 246.50p | 246.50p | 427497 |
26/03/2002 | 246.50p | 246.50p | 246.50p | 246.50p | 227191 |
25/03/2002 | 247.50p | 247.50p | 247.50p | 247.50p | 314675 |
*Close Price adjusted for both dividends and splits