Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2002 | 247.00p | 247.00p | 247.00p | 247.00p | 200154 |
21/03/2002 | 247.00p | 247.00p | 247.00p | 247.00p | 285889 |
20/03/2002 | 245.25p | 245.25p | 245.25p | 245.25p | 149409 |
19/03/2002 | 245.75p | 245.75p | 245.75p | 245.75p | 197490 |
18/03/2002 | 242.50p | 242.50p | 242.50p | 242.50p | 111546 |
15/03/2002 | 240.50p | 240.50p | 240.50p | 240.50p | 160184 |
14/03/2002 | 240.75p | 240.75p | 240.75p | 240.75p | 200443 |
13/03/2002 | 242.00p | 242.00p | 242.00p | 242.00p | 108258 |
12/03/2002 | 242.75p | 242.75p | 242.75p | 242.75p | 134057 |
11/03/2002 | 244.50p | 244.50p | 244.50p | 244.50p | 161431 |
08/03/2002 | 243.00p | 243.00p | 243.00p | 243.00p | 143118 |
07/03/2002 | 239.00p | 239.00p | 239.00p | 239.00p | 117781 |
06/03/2002 | 239.00p | 239.00p | 239.00p | 239.00p | 129186 |
05/03/2002 | 236.25p | 236.25p | 236.25p | 236.25p | 907525 |
04/03/2002 | 237.75p | 237.75p | 237.75p | 237.75p | 380254 |
01/03/2002 | 237.00p | 237.00p | 237.00p | 237.00p | 296577 |
28/02/2002 | 238.75p | 238.75p | 238.75p | 238.75p | 463653 |
27/02/2002 | 240.00p | 240.00p | 240.00p | 240.00p | 105412 |
26/02/2002 | 238.75p | 238.75p | 238.75p | 238.75p | 106656 |
25/02/2002 | 236.50p | 236.50p | 236.50p | 236.50p | 128471 |
22/02/2002 | 236.00p | 236.00p | 236.00p | 236.00p | 193573 |
21/02/2002 | 237.50p | 237.50p | 237.50p | 237.50p | 95982 |
20/02/2002 | 235.00p | 235.00p | 235.00p | 235.00p | 64612 |
19/02/2002 | 236.00p | 236.00p | 236.00p | 236.00p | 88332 |
18/02/2002 | 238.00p | 238.00p | 238.00p | 238.00p | 152052 |
15/02/2002 | 237.50p | 237.50p | 237.50p | 237.50p | 116240 |
14/02/2002 | 235.75p | 235.75p | 235.75p | 235.75p | 125214 |
13/02/2002 | 233.50p | 233.50p | 233.50p | 233.50p | 304349 |
12/02/2002 | 234.50p | 234.50p | 234.50p | 234.50p | 167852 |
11/02/2002 | 232.00p | 232.00p | 232.00p | 232.00p | 262818 |
08/02/2002 | 228.75p | 228.75p | 228.75p | 228.75p | 208930 |
07/02/2002 | 226.00p | 226.00p | 226.00p | 226.00p | 136292 |
06/02/2002 | 225.25p | 225.25p | 225.25p | 225.25p | 128957 |
05/02/2002 | 225.00p | 225.00p | 225.00p | 225.00p | 185766 |
04/02/2002 | 226.25p | 226.25p | 226.25p | 226.25p | 118901 |
01/02/2002 | 228.25p | 228.25p | 228.25p | 228.25p | 146726 |
31/01/2002 | 228.00p | 228.00p | 228.00p | 228.00p | 95698 |
30/01/2002 | 226.75p | 226.75p | 226.75p | 226.75p | 90671 |
29/01/2002 | 228.50p | 228.50p | 228.50p | 228.50p | 263217 |
28/01/2002 | 231.50p | 231.50p | 231.50p | 231.50p | 192058 |
25/01/2002 | 233.75p | 233.75p | 233.75p | 233.75p | 459386 |
24/01/2002 | 235.25p | 235.25p | 235.25p | 235.25p | 275491 |
23/01/2002 | 234.00p | 234.00p | 234.00p | 234.00p | 237037 |
22/01/2002 | 235.75p | 235.75p | 235.75p | 235.75p | 173873 |
21/01/2002 | 237.00p | 237.00p | 237.00p | 237.00p | 122215 |
18/01/2002 | 237.50p | 237.50p | 237.50p | 237.50p | 92282 |
17/01/2002 | 236.50p | 236.50p | 236.50p | 236.50p | 56122 |
16/01/2002 | 234.50p | 234.50p | 234.50p | 234.50p | 231323 |
15/01/2002 | 236.75p | 236.75p | 236.75p | 236.75p | 68244 |
14/01/2002 | 236.50p | 236.50p | 236.50p | 236.50p | 76274 |
11/01/2002 | 237.50p | 237.50p | 237.50p | 237.50p | 95768 |
10/01/2002 | 236.00p | 236.00p | 236.00p | 236.00p | 95408 |
09/01/2002 | 236.25p | 236.25p | 236.25p | 236.25p | 53166 |
08/01/2002 | 238.25p | 238.25p | 238.25p | 238.25p | 86272 |
07/01/2002 | 239.75p | 239.75p | 239.75p | 239.75p | 102698 |
04/01/2002 | 240.00p | 240.00p | 240.00p | 240.00p | 260512 |
03/01/2002 | 238.50p | 238.50p | 238.50p | 238.50p | 151743 |
02/01/2002 | 234.50p | 234.50p | 234.50p | 234.50p | 75528 |
01/01/2002 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
31/12/2001 | 234.00p | 234.00p | 234.00p | 234.00p | 50290 |
28/12/2001 | 233.25p | 233.25p | 233.25p | 233.25p | 36590 |
27/12/2001 | 232.00p | 232.00p | 232.00p | 232.00p | 175488 |
26/12/2001 | 229.50p | 229.50p | 229.50p | 229.50p | 0 |
25/12/2001 | 229.50p | 229.50p | 229.50p | 229.50p | 0 |
24/12/2001 | 229.50p | 229.50p | 229.50p | 229.50p | 28809 |
21/12/2001 | 229.75p | 229.75p | 229.75p | 229.75p | 220975 |
20/12/2001 | 230.00p | 230.00p | 230.00p | 230.00p | 59581 |
19/12/2001 | 230.00p | 230.00p | 230.00p | 230.00p | 106391 |
18/12/2001 | 230.25p | 230.25p | 230.25p | 230.25p | 68054 |
17/12/2001 | 230.25p | 230.25p | 230.25p | 230.25p | 60784 |
14/12/2001 | 230.00p | 230.00p | 230.00p | 230.00p | 206659 |
13/12/2001 | 230.75p | 230.75p | 230.75p | 230.75p | 252597 |
12/12/2001 | 232.00p | 232.00p | 232.00p | 232.00p | 65407 |
11/12/2001 | 231.25p | 231.25p | 231.25p | 231.25p | 167381 |
10/12/2001 | 231.25p | 231.25p | 231.25p | 231.25p | 87403 |
07/12/2001 | 231.75p | 231.75p | 231.75p | 231.75p | 119886 |
06/12/2001 | 231.50p | 231.50p | 231.50p | 231.50p | 450440 |
05/12/2001 | 229.00p | 229.00p | 229.00p | 229.00p | 187871 |
04/12/2001 | 227.00p | 227.00p | 227.00p | 227.00p | 380609 |
03/12/2001 | 226.25p | 226.25p | 226.25p | 226.25p | 113575 |
30/11/2001 | 231.00p | 231.00p | 231.00p | 231.00p | 302978 |
29/11/2001 | 231.25p | 231.25p | 231.25p | 231.25p | 70019 |
28/11/2001 | 233.50p | 233.50p | 233.50p | 233.50p | 108569 |
27/11/2001 | 235.25p | 235.25p | 235.25p | 235.25p | 120863 |
26/11/2001 | 236.00p | 236.00p | 236.00p | 236.00p | 109373 |
23/11/2001 | 234.75p | 234.75p | 234.75p | 234.75p | 63500 |
22/11/2001 | 237.00p | 237.00p | 237.00p | 237.00p | 75360 |
21/11/2001 | 236.75p | 236.75p | 236.75p | 236.75p | 91055 |
20/11/2001 | 236.00p | 236.00p | 236.00p | 236.00p | 89411 |
19/11/2001 | 237.75p | 237.75p | 237.75p | 237.75p | 66128 |
16/11/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 231900 |
15/11/2001 | 238.00p | 238.00p | 238.00p | 238.00p | 359154 |
14/11/2001 | 235.25p | 235.25p | 235.25p | 235.25p | 193625 |
13/11/2001 | 232.50p | 232.50p | 232.50p | 232.50p | 162181 |
12/11/2001 | 227.50p | 227.50p | 227.50p | 227.50p | 57943 |
09/11/2001 | 230.00p | 230.00p | 230.00p | 230.00p | 170554 |
08/11/2001 | 231.25p | 231.25p | 231.25p | 231.25p | 202506 |
07/11/2001 | 232.50p | 232.50p | 232.50p | 232.50p | 133113 |
06/11/2001 | 229.00p | 229.00p | 229.00p | 229.00p | 97921 |
05/11/2001 | 228.00p | 228.00p | 228.00p | 228.00p | 56456 |
02/11/2001 | 224.75p | 224.75p | 224.75p | 224.75p | 399473 |
01/11/2001 | 221.00p | 221.00p | 221.00p | 221.00p | 74732 |
31/10/2001 | 221.50p | 221.50p | 221.50p | 221.50p | 121396 |
30/10/2001 | 219.50p | 219.50p | 219.50p | 219.50p | 65610 |
29/10/2001 | 225.00p | 225.00p | 225.00p | 225.00p | 123860 |
26/10/2001 | 225.75p | 225.75p | 225.75p | 225.75p | 173383 |
25/10/2001 | 222.25p | 222.25p | 222.25p | 222.25p | 135361 |
24/10/2001 | 223.25p | 223.25p | 223.25p | 223.25p | 83900 |
23/10/2001 | 225.00p | 225.00p | 225.00p | 225.00p | 212362 |
22/10/2001 | 221.75p | 221.75p | 221.75p | 221.75p | 78097 |
19/10/2001 | 220.00p | 220.00p | 220.00p | 220.00p | 163946 |
18/10/2001 | 224.50p | 224.50p | 224.50p | 224.50p | 57224 |
17/10/2001 | 226.25p | 226.25p | 226.25p | 226.25p | 75782 |
16/10/2001 | 225.00p | 225.00p | 225.00p | 225.00p | 379259 |
15/10/2001 | 224.25p | 224.25p | 224.25p | 224.25p | 419873 |
12/10/2001 | 224.25p | 224.25p | 224.25p | 224.25p | 126193 |
11/10/2001 | 229.00p | 229.00p | 229.00p | 229.00p | 593365 |
10/10/2001 | 221.50p | 221.50p | 221.50p | 221.50p | 107172 |
09/10/2001 | 217.75p | 217.75p | 217.75p | 217.75p | 106667 |
08/10/2001 | 215.25p | 215.25p | 215.25p | 215.25p | 187855 |
05/10/2001 | 219.00p | 219.00p | 219.00p | 219.00p | 119609 |
04/10/2001 | 218.75p | 218.75p | 218.75p | 218.75p | 106776 |
03/10/2001 | 209.00p | 209.00p | 209.00p | 209.00p | 124034 |
02/10/2001 | 209.50p | 209.50p | 209.50p | 209.50p | 119683 |
01/10/2001 | 207.00p | 207.00p | 207.00p | 207.00p | 59714 |
28/09/2001 | 205.50p | 205.50p | 205.50p | 205.50p | 426798 |
27/09/2001 | 202.25p | 202.25p | 202.25p | 202.25p | 166056 |
26/09/2001 | 201.00p | 201.00p | 201.00p | 201.00p | 96550 |
25/09/2001 | 202.00p | 202.00p | 202.00p | 202.00p | 265569 |
24/09/2001 | 194.75p | 194.75p | 194.75p | 194.75p | 72863 |
21/09/2001 | 187.50p | 187.50p | 187.50p | 187.50p | 681732 |
20/09/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 106069 |
19/09/2001 | 209.75p | 209.75p | 209.75p | 209.75p | 66341 |
18/09/2001 | 212.75p | 212.75p | 212.75p | 212.75p | 244772 |
17/09/2001 | 212.25p | 212.25p | 212.25p | 212.25p | 32874 |
14/09/2001 | 211.25p | 211.25p | 211.25p | 211.25p | 240363 |
13/09/2001 | 209.75p | 209.75p | 209.75p | 209.75p | 137831 |
12/09/2001 | 207.00p | 207.00p | 207.00p | 207.00p | 197407 |
11/09/2001 | 208.50p | 208.50p | 208.50p | 208.50p | 77624 |
10/09/2001 | 218.75p | 218.75p | 218.75p | 218.75p | 64688 |
07/09/2001 | 223.50p | 223.50p | 223.50p | 223.50p | 256866 |
06/09/2001 | 227.25p | 227.25p | 227.25p | 227.25p | 53839 |
05/09/2001 | 230.75p | 230.75p | 230.75p | 230.75p | 127175 |
04/09/2001 | 230.50p | 230.50p | 230.50p | 230.50p | 95910 |
03/09/2001 | 230.25p | 230.25p | 230.25p | 230.25p | 157523 |
31/08/2001 | 232.25p | 232.25p | 232.25p | 232.25p | 194647 |
30/08/2001 | 231.75p | 231.75p | 231.75p | 231.75p | 127230 |
29/08/2001 | 232.50p | 232.50p | 232.50p | 232.50p | 115990 |
28/08/2001 | 233.50p | 233.50p | 233.50p | 233.50p | 109552 |
27/08/2001 | 233.50p | 233.50p | 233.50p | 233.50p | 0 |
24/08/2001 | 233.50p | 233.50p | 233.50p | 233.50p | 97137 |
23/08/2001 | 232.00p | 232.00p | 232.00p | 232.00p | 48982 |
22/08/2001 | 232.00p | 232.00p | 232.00p | 232.00p | 63994 |
21/08/2001 | 232.75p | 232.75p | 232.75p | 232.75p | 128779 |
20/08/2001 | 232.50p | 232.50p | 232.50p | 232.50p | 42679 |
17/08/2001 | 233.25p | 233.25p | 233.25p | 233.25p | 138338 |
16/08/2001 | 234.00p | 234.00p | 234.00p | 234.00p | 109464 |
15/08/2001 | 234.50p | 234.50p | 234.50p | 234.50p | 201810 |
14/08/2001 | 234.50p | 234.50p | 234.50p | 234.50p | 399643 |
13/08/2001 | 232.75p | 232.75p | 232.75p | 232.75p | 123045 |
10/08/2001 | 232.00p | 232.00p | 232.00p | 232.00p | 112432 |
09/08/2001 | 229.25p | 229.25p | 229.25p | 229.25p | 85866 |
08/08/2001 | 232.00p | 232.00p | 232.00p | 232.00p | 131962 |
07/08/2001 | 233.25p | 233.25p | 233.25p | 233.25p | 147861 |
06/08/2001 | 231.75p | 231.75p | 231.75p | 231.75p | 186317 |
03/08/2001 | 232.75p | 232.75p | 232.75p | 232.75p | 108979 |
02/08/2001 | 234.00p | 234.00p | 234.00p | 234.00p | 118244 |
01/08/2001 | 233.00p | 233.00p | 233.00p | 233.00p | 114572 |
31/07/2001 | 231.50p | 231.50p | 231.50p | 231.50p | 87391 |
30/07/2001 | 229.75p | 229.75p | 229.75p | 229.75p | 80645 |
27/07/2001 | 229.25p | 229.25p | 229.25p | 229.25p | 107632 |
26/07/2001 | 227.25p | 227.25p | 227.25p | 227.25p | 310789 |
25/07/2001 | 226.50p | 226.50p | 226.50p | 226.50p | 151328 |
24/07/2001 | 226.50p | 226.50p | 226.50p | 226.50p | 282788 |
23/07/2001 | 226.75p | 226.75p | 226.75p | 226.75p | 349618 |
20/07/2001 | 227.50p | 227.50p | 227.50p | 227.50p | 157926 |
19/07/2001 | 227.50p | 227.50p | 227.50p | 227.50p | 227064 |
18/07/2001 | 229.00p | 229.00p | 229.00p | 229.00p | 90293 |
17/07/2001 | 230.50p | 230.50p | 230.50p | 230.50p | 119854 |
16/07/2001 | 233.25p | 233.25p | 233.25p | 233.25p | 188404 |
13/07/2001 | 234.50p | 234.50p | 234.50p | 234.50p | 147884 |
12/07/2001 | 235.50p | 235.50p | 235.50p | 235.50p | 165347 |
11/07/2001 | 233.50p | 233.50p | 233.50p | 233.50p | 98977 |
10/07/2001 | 235.00p | 235.00p | 235.00p | 235.00p | 137669 |
09/07/2001 | 235.00p | 235.00p | 235.00p | 235.00p | 150640 |
06/07/2001 | 237.75p | 237.75p | 237.75p | 237.75p | 187038 |
05/07/2001 | 240.50p | 240.50p | 240.50p | 240.50p | 57762 |
04/07/2001 | 245.50p | 245.50p | 245.50p | 245.50p | 70682 |
03/07/2001 | 245.50p | 245.50p | 245.50p | 245.50p | 62885 |
02/07/2001 | 244.75p | 244.75p | 244.75p | 244.75p | 19104 |
29/06/2001 | 245.00p | 245.00p | 245.00p | 245.00p | 82278 |
28/06/2001 | 244.50p | 244.50p | 244.50p | 244.50p | 90640 |
27/06/2001 | 243.75p | 243.75p | 243.75p | 243.75p | 54967 |
26/06/2001 | 243.50p | 243.50p | 243.50p | 243.50p | 390174 |
25/06/2001 | 244.25p | 244.25p | 244.25p | 244.25p | 222916 |
22/06/2001 | 243.25p | 243.25p | 243.25p | 243.25p | 193893 |
21/06/2001 | 243.00p | 243.00p | 243.00p | 243.00p | 65800 |
20/06/2001 | 242.75p | 242.75p | 242.75p | 242.75p | 67145 |
19/06/2001 | 244.00p | 244.00p | 244.00p | 244.00p | 176236 |
18/06/2001 | 243.00p | 243.00p | 243.00p | 243.00p | 59291 |
*Close Price adjusted for both dividends and splits