Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/01/2003 | 1,503.75p | 1,515.00p | 1,486.25p | 1,510.00p | 7398127 |
02/01/2003 | 1,461.25p | 1,508.75p | 1,450.00p | 1,501.25p | 11146511 |
31/12/2002 | 1,437.50p | 1,491.25p | 1,416.25p | 1,490.00p | 4277936 |
30/12/2002 | 1,400.00p | 1,438.75p | 1,400.00p | 1,433.75p | 6064229 |
27/12/2002 | 1,460.00p | 1,460.00p | 1,395.00p | 1,400.00p | 4132267 |
24/12/2002 | 1,431.25p | 1,461.25p | 1,428.75p | 1,445.00p | 827421 |
23/12/2002 | 1,437.50p | 1,445.00p | 1,408.75p | 1,440.00p | 4673358 |
20/12/2002 | 1,403.75p | 1,433.75p | 1,390.00p | 1,433.75p | 10705581 |
19/12/2002 | 1,432.50p | 1,451.25p | 1,383.75p | 1,406.25p | 11807048 |
18/12/2002 | 1,443.75p | 1,461.25p | 1,403.75p | 1,425.00p | 17615194 |
17/12/2002 | 1,478.75p | 1,482.50p | 1,436.25p | 1,436.25p | 11794042 |
16/12/2002 | 1,440.00p | 1,493.75p | 1,440.00p | 1,491.25p | 11250698 |
13/12/2002 | 1,492.50p | 1,492.50p | 1,420.00p | 1,447.50p | 11006153 |
12/12/2002 | 1,500.00p | 1,512.50p | 1,477.50p | 1,481.25p | 10921806 |
11/12/2002 | 1,493.75p | 1,517.50p | 1,477.50p | 1,503.75p | 19924970 |
10/12/2002 | 1,452.50p | 1,508.75p | 1,451.25p | 1,487.50p | 17205908 |
09/12/2002 | 1,462.50p | 1,481.25p | 1,452.50p | 1,460.00p | 8841621 |
06/12/2002 | 1,460.00p | 1,488.75p | 1,438.75p | 1,462.50p | 11789542 |
05/12/2002 | 1,472.50p | 1,520.00p | 1,442.50p | 1,448.75p | 14153978 |
04/12/2002 | 1,468.75p | 1,481.25p | 1,455.00p | 1,473.75p | 13270637 |
03/12/2002 | 1,503.75p | 1,513.75p | 1,472.50p | 1,473.75p | 13702442 |
02/12/2002 | 1,510.00p | 1,523.75p | 1,490.00p | 1,493.75p | 12637610 |
29/11/2002 | 1,518.75p | 1,536.25p | 1,501.25p | 1,503.75p | 13420282 |
28/11/2002 | 1,561.25p | 1,566.25p | 1,523.75p | 1,523.75p | 11734484 |
27/11/2002 | 1,543.75p | 1,570.00p | 1,536.25p | 1,566.25p | 8286042 |
26/11/2002 | 1,565.00p | 1,581.25p | 1,551.25p | 1,551.25p | 11099470 |
25/11/2002 | 1,561.25p | 1,586.25p | 1,536.25p | 1,563.75p | 10783796 |
22/11/2002 | 1,581.25p | 1,600.00p | 1,553.75p | 1,560.00p | 11734163 |
21/11/2002 | 1,558.75p | 1,596.25p | 1,558.75p | 1,572.50p | 14850717 |
20/11/2002 | 1,558.75p | 1,568.75p | 1,540.00p | 1,551.25p | 10336575 |
19/11/2002 | 1,535.00p | 1,558.75p | 1,511.25p | 1,551.25p | 10331210 |
18/11/2002 | 1,537.50p | 1,576.25p | 1,531.25p | 1,540.00p | 10679582 |
15/11/2002 | 1,570.00p | 1,578.75p | 1,545.00p | 1,568.75p | 10022115 |
14/11/2002 | 1,560.00p | 1,570.00p | 1,530.00p | 1,556.25p | 10768094 |
13/11/2002 | 1,547.50p | 1,578.75p | 1,546.25p | 1,571.25p | 11107954 |
12/11/2002 | 1,543.75p | 1,586.25p | 1,543.75p | 1,562.50p | 10389926 |
11/11/2002 | 1,571.25p | 1,571.25p | 1,510.00p | 1,546.25p | 7984559 |
08/11/2002 | 1,586.25p | 1,608.75p | 1,551.25p | 1,551.25p | 10607555 |
07/11/2002 | 1,581.25p | 1,581.25p | 1,581.25p | 1,581.25p | 13737651 |
06/11/2002 | 1,573.75p | 1,573.75p | 1,573.75p | 1,573.75p | 24462192 |
05/11/2002 | 1,535.00p | 1,535.00p | 1,535.00p | 1,535.00p | 25710416 |
04/11/2002 | 1,538.75p | 1,538.75p | 1,538.75p | 1,538.75p | 12263478 |
01/11/2002 | 1,492.50p | 1,492.50p | 1,492.50p | 1,492.50p | 25069134 |
31/10/2002 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 9023862 |
30/10/2002 | 1,515.00p | 1,515.00p | 1,515.00p | 1,515.00p | 10954191 |
29/10/2002 | 1,528.75p | 1,528.75p | 1,528.75p | 1,528.75p | 10729308 |
28/10/2002 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 8761867 |
25/10/2002 | 1,545.00p | 1,545.00p | 1,545.00p | 1,545.00p | 11040373 |
24/10/2002 | 1,538.75p | 1,538.75p | 1,538.75p | 1,538.75p | 23378800 |
23/10/2002 | 1,558.75p | 1,558.75p | 1,558.75p | 1,558.75p | 21572404 |
22/10/2002 | 1,663.75p | 1,663.75p | 1,663.75p | 1,663.75p | 8833674 |
21/10/2002 | 1,667.50p | 1,667.50p | 1,667.50p | 1,667.50p | 10000830 |
18/10/2002 | 1,697.50p | 1,697.50p | 1,697.50p | 1,697.50p | 12831260 |
17/10/2002 | 1,737.50p | 1,737.50p | 1,737.50p | 1,737.50p | 13735344 |
16/10/2002 | 1,695.00p | 1,695.00p | 1,695.00p | 1,695.00p | 12625246 |
15/10/2002 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 16780384 |
14/10/2002 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 13781853 |
11/10/2002 | 1,628.75p | 1,628.75p | 1,628.75p | 1,628.75p | 13159898 |
10/10/2002 | 1,588.75p | 1,588.75p | 1,588.75p | 1,588.75p | 12226906 |
09/10/2002 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 12616635 |
08/10/2002 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 11857444 |
07/10/2002 | 1,595.00p | 1,595.00p | 1,595.00p | 1,595.00p | 12176770 |
04/10/2002 | 1,630.00p | 1,630.00p | 1,630.00p | 1,630.00p | 15757811 |
03/10/2002 | 1,671.25p | 1,671.25p | 1,671.25p | 1,671.25p | 13474707 |
02/10/2002 | 1,648.75p | 1,648.75p | 1,648.75p | 1,648.75p | 19897442 |
01/10/2002 | 1,578.75p | 1,578.75p | 1,578.75p | 1,578.75p | 14844501 |
30/09/2002 | 1,537.50p | 1,537.50p | 1,537.50p | 1,537.50p | 18921728 |
27/09/2002 | 1,603.75p | 1,603.75p | 1,603.75p | 1,603.75p | 15818749 |
26/09/2002 | 1,557.50p | 1,557.50p | 1,557.50p | 1,557.50p | 20114904 |
25/09/2002 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 15581864 |
24/09/2002 | 1,431.25p | 1,431.25p | 1,431.25p | 1,431.25p | 17878192 |
23/09/2002 | 1,423.75p | 1,423.75p | 1,423.75p | 1,423.75p | 9939978 |
20/09/2002 | 1,466.25p | 1,466.25p | 1,466.25p | 1,466.25p | 52814312 |
19/09/2002 | 1,431.25p | 1,431.25p | 1,431.25p | 1,431.25p | 17983846 |
18/09/2002 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 18458240 |
17/09/2002 | 1,542.50p | 1,542.50p | 1,542.50p | 1,542.50p | 12130786 |
16/09/2002 | 1,521.25p | 1,521.25p | 1,521.25p | 1,521.25p | 7046146 |
13/09/2002 | 1,518.75p | 1,518.75p | 1,518.75p | 1,518.75p | 12069059 |
12/09/2002 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 9161899 |
11/09/2002 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 10221951 |
10/09/2002 | 1,557.50p | 1,557.50p | 1,557.50p | 1,557.50p | 12933124 |
09/09/2002 | 1,516.25p | 1,516.25p | 1,516.25p | 1,516.25p | 8337863 |
06/09/2002 | 1,513.75p | 1,513.75p | 1,513.75p | 1,513.75p | 9124037 |
05/09/2002 | 1,493.75p | 1,493.75p | 1,493.75p | 1,493.75p | 14168038 |
04/09/2002 | 1,486.25p | 1,486.25p | 1,486.25p | 1,486.25p | 15759725 |
03/09/2002 | 1,458.75p | 1,458.75p | 1,458.75p | 1,458.75p | 16653325 |
02/09/2002 | 1,497.50p | 1,497.50p | 1,497.50p | 1,497.50p | 8688872 |
30/08/2002 | 1,520.00p | 1,520.00p | 1,520.00p | 1,520.00p | 10315584 |
29/08/2002 | 1,540.00p | 1,540.00p | 1,540.00p | 1,540.00p | 11375444 |
28/08/2002 | 1,581.25p | 1,581.25p | 1,581.25p | 1,581.25p | 13985318 |
27/08/2002 | 1,651.25p | 1,651.25p | 1,651.25p | 1,651.25p | 13853488 |
23/08/2002 | 1,657.50p | 1,657.50p | 1,657.50p | 1,657.50p | 6494062 |
22/08/2002 | 1,662.50p | 1,662.50p | 1,662.50p | 1,662.50p | 9448058 |
21/08/2002 | 1,653.75p | 1,653.75p | 1,653.75p | 1,653.75p | 14408312 |
20/08/2002 | 1,670.00p | 1,670.00p | 1,670.00p | 1,670.00p | 10815246 |
19/08/2002 | 1,712.50p | 1,712.50p | 1,712.50p | 1,712.50p | 7691188 |
16/08/2002 | 1,668.75p | 1,668.75p | 1,668.75p | 1,668.75p | 8688868 |
15/08/2002 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 11512749 |
14/08/2002 | 1,613.75p | 1,613.75p | 1,613.75p | 1,613.75p | 16167163 |
13/08/2002 | 1,686.25p | 1,686.25p | 1,686.25p | 1,686.25p | 25493226 |
12/08/2002 | 1,676.25p | 1,676.25p | 1,676.25p | 1,676.25p | 8033720 |
09/08/2002 | 1,718.75p | 1,718.75p | 1,718.75p | 1,718.75p | 17219692 |
08/08/2002 | 1,698.75p | 1,698.75p | 1,698.75p | 1,698.75p | 18361526 |
07/08/2002 | 1,581.25p | 1,581.25p | 1,581.25p | 1,581.25p | 15233883 |
06/08/2002 | 1,577.50p | 1,577.50p | 1,577.50p | 1,577.50p | 17358454 |
05/08/2002 | 1,532.50p | 1,532.50p | 1,532.50p | 1,532.50p | 10817378 |
02/08/2002 | 1,557.50p | 1,557.50p | 1,557.50p | 1,557.50p | 16599504 |
01/08/2002 | 1,496.25p | 1,496.25p | 1,496.25p | 1,496.25p | 12472516 |
31/07/2002 | 1,553.75p | 1,553.75p | 1,553.75p | 1,553.75p | 18363748 |
30/07/2002 | 1,565.00p | 1,565.00p | 1,565.00p | 1,565.00p | 17375130 |
29/07/2002 | 1,575.00p | 1,575.00p | 1,575.00p | 1,575.00p | 17728090 |
26/07/2002 | 1,485.00p | 1,485.00p | 1,485.00p | 1,485.00p | 22646404 |
25/07/2002 | 1,405.00p | 1,405.00p | 1,405.00p | 1,405.00p | 23490484 |
24/07/2002 | 1,323.75p | 1,323.75p | 1,323.75p | 1,323.75p | 28776212 |
23/07/2002 | 1,321.25p | 1,321.25p | 1,321.25p | 1,321.25p | 19388804 |
22/07/2002 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 15364554 |
19/07/2002 | 1,411.25p | 1,411.25p | 1,411.25p | 1,411.25p | 15440968 |
18/07/2002 | 1,510.00p | 1,510.00p | 1,510.00p | 1,510.00p | 18686272 |
17/07/2002 | 1,473.75p | 1,473.75p | 1,473.75p | 1,473.75p | 33985832 |
16/07/2002 | 1,433.75p | 1,433.75p | 1,433.75p | 1,433.75p | 40517496 |
15/07/2002 | 1,468.75p | 1,468.75p | 1,468.75p | 1,468.75p | 24417426 |
12/07/2002 | 1,531.25p | 1,531.25p | 1,531.25p | 1,531.25p | 20128192 |
11/07/2002 | 1,487.50p | 1,487.50p | 1,487.50p | 1,487.50p | 17773804 |
10/07/2002 | 1,587.50p | 1,587.50p | 1,587.50p | 1,587.50p | 12118519 |
09/07/2002 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 13499670 |
08/07/2002 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 8764846 |
05/07/2002 | 1,687.50p | 1,687.50p | 1,687.50p | 1,687.50p | 11279486 |
04/07/2002 | 1,681.25p | 1,681.25p | 1,681.25p | 1,681.25p | 10319808 |
03/07/2002 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 14054288 |
02/07/2002 | 1,686.25p | 1,686.25p | 1,686.25p | 1,686.25p | 12849903 |
01/07/2002 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 18109994 |
28/06/2002 | 1,772.50p | 1,772.50p | 1,772.50p | 1,772.50p | 14975338 |
27/06/2002 | 1,745.00p | 1,745.00p | 1,745.00p | 1,745.00p | 21583172 |
26/06/2002 | 1,691.25p | 1,691.25p | 1,691.25p | 1,691.25p | 16017752 |
25/06/2002 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 20580150 |
24/06/2002 | 1,688.75p | 1,688.75p | 1,688.75p | 1,688.75p | 15672144 |
21/06/2002 | 1,733.75p | 1,733.75p | 1,733.75p | 1,733.75p | 21808588 |
20/06/2002 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 20113892 |
19/06/2002 | 1,727.50p | 1,727.50p | 1,727.50p | 1,727.50p | 16707374 |
18/06/2002 | 1,738.75p | 1,738.75p | 1,738.75p | 1,738.75p | 13603562 |
17/06/2002 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 16719446 |
14/06/2002 | 1,656.25p | 1,656.25p | 1,656.25p | 1,656.25p | 21521876 |
13/06/2002 | 1,671.25p | 1,671.25p | 1,671.25p | 1,671.25p | 19196412 |
12/06/2002 | 1,690.00p | 1,690.00p | 1,690.00p | 1,690.00p | 21156362 |
11/06/2002 | 1,701.25p | 1,701.25p | 1,701.25p | 1,701.25p | 16558142 |
10/06/2002 | 1,762.50p | 1,762.50p | 1,762.50p | 1,762.50p | 17844256 |
07/06/2002 | 1,697.50p | 1,697.50p | 1,697.50p | 1,697.50p | 21617798 |
06/06/2002 | 1,651.25p | 1,651.25p | 1,651.25p | 1,651.25p | 23462948 |
05/06/2002 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 21028324 |
04/06/2002 | 1,755.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
03/06/2002 | 1,755.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
31/05/2002 | 1,755.00p | 1,755.00p | 1,755.00p | 1,755.00p | 33215280 |
30/05/2002 | 1,796.25p | 1,796.25p | 1,796.25p | 1,796.25p | 16515494 |
29/05/2002 | 1,862.50p | 1,862.50p | 1,862.50p | 1,862.50p | 10615673 |
28/05/2002 | 1,846.25p | 1,846.25p | 1,846.25p | 1,846.25p | 12852448 |
27/05/2002 | 1,840.00p | 1,840.00p | 1,840.00p | 1,840.00p | 16231973 |
24/05/2002 | 1,838.75p | 1,838.75p | 1,838.75p | 1,838.75p | 59832952 |
23/05/2002 | 2,013.75p | 2,013.75p | 2,013.75p | 2,013.75p | 9588326 |
22/05/2002 | 2,045.00p | 2,045.00p | 2,045.00p | 2,045.00p | 7237326 |
21/05/2002 | 2,042.50p | 2,042.50p | 2,042.50p | 2,042.50p | 7990316 |
20/05/2002 | 2,046.25p | 2,046.25p | 2,046.25p | 2,046.25p | 5083731 |
17/05/2002 | 2,027.50p | 2,027.50p | 2,027.50p | 2,027.50p | 8927536 |
16/05/2002 | 2,050.00p | 2,050.00p | 2,050.00p | 2,050.00p | 9588894 |
15/05/2002 | 2,071.25p | 2,071.25p | 2,071.25p | 2,071.25p | 7781264 |
14/05/2002 | 2,056.25p | 2,056.25p | 2,056.25p | 2,056.25p | 8604394 |
13/05/2002 | 2,065.00p | 2,065.00p | 2,065.00p | 2,065.00p | 6719242 |
10/05/2002 | 2,041.25p | 2,041.25p | 2,041.25p | 2,041.25p | 5679788 |
09/05/2002 | 2,055.00p | 2,055.00p | 2,055.00p | 2,055.00p | 6148921 |
08/05/2002 | 2,055.00p | 2,055.00p | 2,055.00p | 2,055.00p | 9336494 |
07/05/2002 | 2,011.25p | 2,011.25p | 2,011.25p | 2,011.25p | 11473170 |
03/05/2002 | 2,037.50p | 2,037.50p | 2,037.50p | 2,037.50p | 7981214 |
02/05/2002 | 2,051.25p | 2,051.25p | 2,051.25p | 2,051.25p | 7879996 |
01/05/2002 | 2,046.25p | 2,046.25p | 2,046.25p | 2,046.25p | 5978374 |
30/04/2002 | 2,075.00p | 2,075.00p | 2,075.00p | 2,075.00p | 10712385 |
29/04/2002 | 2,092.50p | 2,092.50p | 2,092.50p | 2,092.50p | 7975136 |
26/04/2002 | 2,107.50p | 2,107.50p | 2,107.50p | 2,107.50p | 13874142 |
25/04/2002 | 2,117.50p | 2,117.50p | 2,117.50p | 2,117.50p | 16077898 |
24/04/2002 | 2,091.25p | 2,091.25p | 2,091.25p | 2,091.25p | 23465734 |
23/04/2002 | 2,047.50p | 2,047.50p | 2,047.50p | 2,047.50p | 10123659 |
22/04/2002 | 2,025.00p | 2,025.00p | 2,025.00p | 2,025.00p | 8920746 |
19/04/2002 | 2,042.50p | 2,042.50p | 2,042.50p | 2,042.50p | 8162517 |
18/04/2002 | 2,050.00p | 2,050.00p | 2,050.00p | 2,050.00p | 11767286 |
17/04/2002 | 2,040.00p | 2,040.00p | 2,040.00p | 2,040.00p | 8463410 |
16/04/2002 | 2,025.00p | 2,025.00p | 2,025.00p | 2,025.00p | 13211340 |
15/04/2002 | 2,035.00p | 2,035.00p | 2,035.00p | 2,035.00p | 7959575 |
12/04/2002 | 2,020.00p | 2,020.00p | 2,020.00p | 2,020.00p | 10535736 |
11/04/2002 | 2,013.75p | 2,013.75p | 2,013.75p | 2,013.75p | 13435600 |
10/04/2002 | 2,057.50p | 2,057.50p | 2,057.50p | 2,057.50p | 10294478 |
09/04/2002 | 2,026.25p | 2,026.25p | 2,026.25p | 2,026.25p | 14425258 |
08/04/2002 | 2,026.25p | 2,026.25p | 2,026.25p | 2,026.25p | 14080659 |
05/04/2002 | 2,037.50p | 2,037.50p | 2,037.50p | 2,037.50p | 14666509 |
04/04/2002 | 1,993.75p | 1,993.75p | 1,993.75p | 1,993.75p | 21722372 |
03/04/2002 | 2,021.25p | 2,021.25p | 2,021.25p | 2,021.25p | 13677760 |
02/04/2002 | 2,053.75p | 2,053.75p | 2,053.75p | 2,053.75p | 12138969 |
01/04/2002 | 2,067.50p | 2,067.50p | 2,067.50p | 2,067.50p | 0 |
29/03/2002 | 2,067.50p | 2,067.50p | 2,067.50p | 2,067.50p | 0 |
28/03/2002 | 2,067.50p | 2,067.50p | 2,067.50p | 2,067.50p | 10003386 |
27/03/2002 | 2,028.75p | 2,028.75p | 2,028.75p | 2,028.75p | 12991593 |
26/03/2002 | 2,037.50p | 2,037.50p | 2,037.50p | 2,037.50p | 14098640 |
25/03/2002 | 2,056.25p | 2,056.25p | 2,056.25p | 2,056.25p | 13061408 |
*Close Price adjusted for both dividends and splits