Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2004 | 134.50p | 136.00p | 133.50p | 136.00p | 25836 |
09/08/2004 | 134.00p | 134.00p | 133.50p | 133.50p | 262646 |
06/08/2004 | 133.50p | 133.50p | 133.50p | 133.50p | 11580 |
05/08/2004 | 133.00p | 133.50p | 133.00p | 133.50p | 470578 |
04/08/2004 | 131.50p | 132.00p | 130.00p | 132.00p | 228155 |
03/08/2004 | 130.00p | 130.00p | 129.50p | 130.00p | 499302 |
02/08/2004 | 129.50p | 129.50p | 129.50p | 129.50p | 32053 |
30/07/2004 | 129.50p | 130.50p | 129.50p | 129.50p | 608042 |
29/07/2004 | 125.00p | 128.00p | 125.00p | 128.00p | 590978 |
28/07/2004 | 124.00p | 124.00p | 123.50p | 124.00p | 139160 |
27/07/2004 | 123.50p | 123.50p | 123.50p | 123.50p | 345210 |
26/07/2004 | 123.50p | 123.50p | 123.50p | 123.50p | 6023 |
23/07/2004 | 123.50p | 123.50p | 123.50p | 123.50p | 254150 |
22/07/2004 | 123.50p | 123.50p | 123.50p | 123.50p | 169800 |
21/07/2004 | 124.00p | 124.00p | 123.50p | 123.50p | 22505 |
20/07/2004 | 123.50p | 123.50p | 123.50p | 123.50p | 2673 |
19/07/2004 | 130.00p | 130.50p | 123.50p | 123.50p | 61822 |
16/07/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 1000 |
15/07/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 33972 |
14/07/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 53656 |
13/07/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 1014109 |
12/07/2004 | 131.50p | 132.50p | 130.50p | 130.50p | 133115 |
09/07/2004 | 132.50p | 133.50p | 132.50p | 132.50p | 113079 |
08/07/2004 | 133.50p | 133.50p | 133.50p | 133.50p | 32760 |
07/07/2004 | 133.50p | 133.50p | 133.50p | 133.50p | 53937 |
06/07/2004 | 133.50p | 133.50p | 133.50p | 133.50p | 3429 |
05/07/2004 | 133.50p | 133.50p | 133.50p | 133.50p | 750 |
02/07/2004 | 133.50p | 133.50p | 133.50p | 133.50p | 53160 |
01/07/2004 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
30/06/2004 | 133.50p | 133.50p | 133.50p | 133.50p | 159913 |
29/06/2004 | 133.50p | 133.50p | 133.50p | 133.50p | 86412 |
28/06/2004 | 133.50p | 133.50p | 133.50p | 133.50p | 61137 |
25/06/2004 | 133.50p | 133.50p | 133.50p | 133.50p | 3162 |
24/06/2004 | 133.50p | 133.50p | 133.50p | 133.50p | 80237 |
23/06/2004 | 133.50p | 134.50p | 133.50p | 133.50p | 145746 |
22/06/2004 | 134.50p | 134.50p | 134.50p | 134.50p | 88287 |
21/06/2004 | 130.00p | 134.50p | 129.50p | 134.50p | 345402 |
18/06/2004 | 132.50p | 133.00p | 129.50p | 129.50p | 258856 |
17/06/2004 | 134.00p | 135.00p | 133.00p | 133.00p | 114083 |
16/06/2004 | 135.00p | 135.00p | 135.00p | 135.00p | 21826 |
15/06/2004 | 136.50p | 137.50p | 135.00p | 135.00p | 31468 |
14/06/2004 | 137.50p | 137.50p | 137.50p | 137.50p | 14473 |
11/06/2004 | 138.50p | 138.50p | 137.50p | 137.50p | 27876 |
10/06/2004 | 138.50p | 139.50p | 138.50p | 138.50p | 39684 |
09/06/2004 | 142.50p | 142.50p | 142.50p | 139.50p | 17733 |
08/06/2004 | 142.50p | 142.50p | 142.50p | 142.50p | 2604 |
07/06/2004 | 142.50p | 142.50p | 142.50p | 142.50p | 13893 |
04/06/2004 | 142.50p | 142.50p | 142.50p | 142.50p | 33322 |
03/06/2004 | 145.00p | 145.50p | 142.50p | 142.50p | 52206 |
02/06/2004 | 145.50p | 145.50p | 145.50p | 145.50p | 13500 |
01/06/2004 | 145.50p | 145.50p | 145.50p | 145.50p | 60764 |
28/05/2004 | 145.50p | 145.50p | 145.50p | 145.50p | 13026 |
27/05/2004 | 145.50p | 145.50p | 145.50p | 145.50p | 128664 |
26/05/2004 | 144.00p | 145.50p | 143.00p | 145.50p | 23174 |
25/05/2004 | 140.50p | 146.00p | 137.50p | 143.00p | 1640912 |
24/05/2004 | 137.50p | 137.50p | 137.50p | 137.50p | 40528 |
21/05/2004 | 137.50p | 137.50p | 137.50p | 137.50p | 20363 |
20/05/2004 | 130.50p | 137.50p | 130.00p | 137.50p | 256352 |
19/05/2004 | 129.50p | 130.50p | 129.50p | 130.00p | 37710 |
18/05/2004 | 129.50p | 129.50p | 129.50p | 129.50p | 165861 |
17/05/2004 | 138.50p | 140.00p | 129.00p | 129.50p | 251919 |
14/05/2004 | 140.00p | 140.00p | 140.00p | 140.00p | 28321 |
13/05/2004 | 140.00p | 140.00p | 140.00p | 140.00p | 15139 |
12/05/2004 | 139.00p | 140.00p | 137.50p | 140.00p | 252538 |
11/05/2004 | 137.50p | 137.50p | 137.50p | 137.50p | 21192 |
10/05/2004 | 137.50p | 137.50p | 137.50p | 137.50p | 140151 |
07/05/2004 | 137.50p | 138.00p | 137.50p | 137.50p | 56010 |
06/05/2004 | 138.00p | 138.00p | 138.00p | 138.00p | 2628 |
05/05/2004 | 138.00p | 138.00p | 138.00p | 138.00p | 98509 |
04/05/2004 | 138.00p | 138.00p | 138.00p | 138.00p | 16359 |
30/04/2004 | 138.00p | 138.00p | 137.50p | 138.00p | 12644 |
29/04/2004 | 138.00p | 138.00p | 138.00p | 138.00p | 8331 |
28/04/2004 | 143.00p | 144.00p | 138.00p | 138.00p | 116241 |
27/04/2004 | 149.50p | 150.00p | 144.00p | 144.00p | 171804 |
26/04/2004 | 151.00p | 151.00p | 146.50p | 146.50p | 355246 |
23/04/2004 | 145.00p | 148.50p | 144.00p | 148.50p | 99688 |
22/04/2004 | 137.50p | 144.00p | 136.50p | 144.00p | 81989 |
21/04/2004 | 136.50p | 137.50p | 136.50p | 136.50p | 18085 |
20/04/2004 | 133.50p | 137.50p | 131.50p | 137.50p | 107600 |
19/04/2004 | 130.00p | 130.00p | 130.00p | 131.50p | 78091 |
16/04/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 38857 |
15/04/2004 | 130.50p | 131.00p | 129.50p | 130.00p | 134780 |
14/04/2004 | 133.00p | 134.50p | 131.00p | 131.00p | 226433 |
13/04/2004 | 134.50p | 135.00p | 134.50p | 134.50p | 51508 |
08/04/2004 | 133.00p | 135.00p | 127.50p | 135.00p | 177060 |
07/04/2004 | 127.50p | 127.50p | 127.50p | 127.50p | 2350 |
06/04/2004 | 127.50p | 127.50p | 127.50p | 127.50p | 59191 |
05/04/2004 | 127.50p | 127.50p | 127.50p | 127.50p | 41744 |
02/04/2004 | 127.50p | 127.50p | 127.50p | 127.50p | 126261 |
01/04/2004 | 127.00p | 127.50p | 126.50p | 127.50p | 59254 |
31/03/2004 | 125.50p | 126.50p | 125.50p | 126.50p | 1535636 |
30/03/2004 | 125.50p | 125.50p | 124.50p | 125.50p | 58863 |
29/03/2004 | 124.50p | 125.00p | 124.50p | 125.00p | 5990 |
26/03/2004 | 124.50p | 125.00p | 124.50p | 125.00p | 5327 |
25/03/2004 | 125.00p | 125.00p | 124.50p | 125.00p | 19222 |
24/03/2004 | 124.50p | 125.00p | 125.00p | 125.00p | 65979 |
23/03/2004 | 124.50p | 125.00p | 124.50p | 125.00p | 27104 |
22/03/2004 | 124.50p | 124.50p | 123.50p | 124.50p | 5250 |
19/03/2004 | 123.50p | 124.50p | 123.50p | 123.50p | 93170 |
18/03/2004 | 123.00p | 123.50p | 122.50p | 123.50p | 108584 |
17/03/2004 | 122.50p | 122.50p | 122.50p | 122.50p | 68438 |
16/03/2004 | 122.50p | 122.50p | 122.50p | 122.50p | 95882 |
15/03/2004 | 123.50p | 123.50p | 122.50p | 123.50p | 54205 |
12/03/2004 | 122.50p | 122.50p | 122.50p | 122.50p | 271250 |
11/03/2004 | 125.50p | 125.50p | 122.50p | 123.50p | 788826 |
10/03/2004 | 126.50p | 126.50p | 126.50p | 126.50p | 878531 |
09/03/2004 | 122.00p | 126.00p | 122.00p | 126.00p | 1768809 |
08/03/2004 | 116.50p | 121.00p | 116.50p | 121.00p | 821592 |
05/03/2004 | 115.50p | 115.50p | 115.50p | 115.50p | 486072 |
04/03/2004 | 115.00p | 115.00p | 114.50p | 115.00p | 163603 |
03/03/2004 | 113.00p | 113.50p | 113.00p | 113.50p | 39120 |
02/03/2004 | 114.00p | 114.00p | 113.00p | 113.50p | 84113 |
01/03/2004 | 112.50p | 114.50p | 112.50p | 114.50p | 563229 |
27/02/2004 | 111.50p | 112.00p | 111.50p | 112.00p | 168886 |
26/02/2004 | 110.00p | 110.50p | 110.00p | 110.50p | 439959 |
25/02/2004 | 109.50p | 109.50p | 109.50p | 109.50p | 71254 |
24/02/2004 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
23/02/2004 | 109.50p | 109.50p | 109.50p | 109.50p | 116082 |
20/02/2004 | 111.50p | 111.50p | 109.50p | 109.50p | 329580 |
19/02/2004 | 112.00p | 112.00p | 112.00p | 112.00p | 65427 |
18/02/2004 | 112.00p | 112.00p | 112.00p | 112.00p | 11069 |
17/02/2004 | 112.00p | 112.00p | 112.00p | 112.00p | 115241 |
16/02/2004 | 112.00p | 112.00p | 112.00p | 112.00p | 74533 |
13/02/2004 | 112.00p | 112.00p | 112.00p | 112.00p | 515570 |
12/02/2004 | 110.50p | 112.00p | 110.50p | 112.00p | 293140 |
11/02/2004 | 110.00p | 110.00p | 110.00p | 110.00p | 567891 |
10/02/2004 | 110.00p | 110.00p | 110.00p | 110.00p | 592702 |
09/02/2004 | 110.00p | 110.00p | 110.00p | 110.00p | 32228 |
06/02/2004 | 110.00p | 110.00p | 110.00p | 110.00p | 810600 |
05/02/2004 | 110.00p | 110.00p | 110.00p | 110.00p | 31226 |
04/02/2004 | 110.50p | 110.50p | 110.00p | 110.00p | 3000 |
03/02/2004 | 110.00p | 110.00p | 110.00p | 110.00p | 648711 |
02/02/2004 | 110.00p | 110.00p | 110.00p | 110.00p | 49643 |
30/01/2004 | 110.50p | 110.50p | 110.00p | 110.00p | 47458 |
29/01/2004 | 110.00p | 110.00p | 110.00p | 110.00p | 46992 |
28/01/2004 | 110.50p | 110.50p | 110.00p | 110.00p | 98015 |
27/01/2004 | 110.00p | 110.00p | 110.00p | 110.00p | 79251 |
26/01/2004 | 110.00p | 110.00p | 110.00p | 110.00p | 37185 |
23/01/2004 | 110.00p | 110.00p | 110.00p | 110.00p | 2846 |
22/01/2004 | 110.00p | 110.00p | 110.00p | 110.00p | 180640 |
21/01/2004 | 108.00p | 110.00p | 108.00p | 110.00p | 1428628 |
20/01/2004 | 107.00p | 107.00p | 107.00p | 107.00p | 12046 |
19/01/2004 | 107.00p | 107.00p | 107.00p | 107.00p | 5491 |
16/01/2004 | 107.00p | 107.00p | 107.00p | 107.00p | 91027 |
15/01/2004 | 107.00p | 107.00p | 107.00p | 107.00p | 16589 |
14/01/2004 | 107.00p | 107.00p | 107.00p | 107.00p | 3396 |
13/01/2004 | 108.00p | 108.00p | 107.00p | 107.00p | 160422 |
12/01/2004 | 107.00p | 108.00p | 107.00p | 107.00p | 22762 |
09/01/2004 | 107.00p | 107.00p | 107.00p | 107.00p | 678500 |
08/01/2004 | 107.00p | 108.00p | 107.00p | 107.00p | 79517 |
07/01/2004 | 108.00p | 108.00p | 108.00p | 108.00p | 186682 |
06/01/2004 | 108.00p | 108.00p | 108.00p | 108.00p | 138308 |
05/01/2004 | 108.00p | 108.00p | 108.00p | 108.00p | 153854 |
02/01/2004 | 108.00p | 108.00p | 108.00p | 108.00p | 22624 |
31/12/2003 | 108.00p | 108.00p | 108.00p | 108.00p | 900 |
30/12/2003 | 108.00p | 108.00p | 108.00p | 108.00p | 17100 |
29/12/2003 | 108.00p | 108.00p | 108.00p | 108.00p | 14037 |
24/12/2003 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
23/12/2003 | 108.00p | 108.00p | 108.00p | 108.00p | 15722 |
22/12/2003 | 108.00p | 108.00p | 108.00p | 108.00p | 158062 |
19/12/2003 | 108.00p | 108.00p | 108.00p | 108.00p | 31467 |
18/12/2003 | 108.00p | 108.00p | 108.00p | 108.00p | 153437 |
17/12/2003 | 108.00p | 108.00p | 108.00p | 108.00p | 5047 |
16/12/2003 | 108.00p | 108.00p | 108.00p | 108.00p | 485617 |
15/12/2003 | 108.00p | 108.00p | 108.00p | 108.00p | 282309 |
12/12/2003 | 108.50p | 108.50p | 108.00p | 108.00p | 409060 |
11/12/2003 | 109.00p | 109.00p | 109.00p | 109.00p | 17025 |
10/12/2003 | 109.00p | 109.00p | 109.00p | 109.00p | 26900 |
09/12/2003 | 105.00p | 108.50p | 105.00p | 108.50p | 1590414 |
08/12/2003 | 102.00p | 105.00p | 102.00p | 105.00p | 986038 |
05/12/2003 | 100.50p | 101.50p | 100.50p | 101.50p | 1874309 |
04/12/2003 | 100.00p | 100.00p | 100.00p | 100.00p | 165204 |
03/12/2003 | 100.00p | 100.00p | 100.00p | 100.00p | 1000592 |
02/12/2003 | 99.00p | 100.00p | 99.00p | 100.00p | 139813 |
01/12/2003 | 98.50p | 98.50p | 98.50p | 98.50p | 23995 |
28/11/2003 | 98.00p | 98.00p | 98.00p | 98.00p | 58113 |
27/11/2003 | 98.00p | 98.00p | 98.00p | 98.00p | 1000 |
26/11/2003 | 98.00p | 98.00p | 98.00p | 98.00p | 269651 |
25/11/2003 | 98.00p | 98.00p | 98.00p | 98.00p | 62898 |
24/11/2003 | 98.00p | 98.00p | 98.00p | 98.00p | 3256814 |
21/11/2003 | 98.50p | 98.50p | 98.00p | 98.00p | 1183515 |
20/11/2003 | 92.00p | 92.00p | 88.00p | 88.00p | 291311 |
19/11/2003 | 93.00p | 93.00p | 93.00p | 93.00p | 209660 |
18/11/2003 | 94.00p | 94.00p | 93.50p | 94.00p | 36982 |
17/11/2003 | 94.50p | 94.50p | 94.50p | 94.50p | 93185 |
14/11/2003 | 95.00p | 95.00p | 95.00p | 95.00p | 175433 |
13/11/2003 | 95.00p | 95.00p | 95.00p | 95.00p | 26180 |
12/11/2003 | 95.00p | 95.00p | 95.00p | 95.00p | 438519 |
11/11/2003 | 95.00p | 95.00p | 95.00p | 95.00p | 27357 |
10/11/2003 | 95.00p | 95.00p | 95.00p | 95.00p | 364576 |
07/11/2003 | 95.00p | 95.00p | 95.00p | 95.00p | 96101 |
06/11/2003 | 96.00p | 96.00p | 95.00p | 95.00p | 316655 |
05/11/2003 | 97.00p | 97.00p | 96.50p | 96.50p | 28150 |
04/11/2003 | 99.50p | 99.50p | 98.50p | 98.50p | 302106 |
03/11/2003 | 98.25p | 98.50p | 98.25p | 98.50p | 500 |
31/10/2003 | 98.50p | 98.50p | 98.50p | 98.50p | 37300 |
30/10/2003 | 98.50p | 98.50p | 98.50p | 98.50p | 22046 |
29/10/2003 | 98.50p | 98.50p | 98.50p | 98.50p | 15198 |
28/10/2003 | 98.50p | 98.50p | 98.50p | 98.50p | 363210 |
27/10/2003 | 98.50p | 98.50p | 98.50p | 98.50p | 235642 |
*Close Price adjusted for both dividends and splits