Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/10/2003 | 98.50p | 98.50p | 98.50p | 98.50p | 29412 |
23/10/2003 | 100.50p | 100.50p | 98.50p | 98.50p | 45389 |
22/10/2003 | 101.50p | 101.50p | 101.00p | 101.00p | 289381 |
21/10/2003 | 102.00p | 102.00p | 102.00p | 102.00p | 76121 |
20/10/2003 | 102.00p | 102.00p | 102.00p | 102.00p | 27427 |
17/10/2003 | 102.00p | 102.00p | 102.00p | 102.00p | 2576 |
16/10/2003 | 102.00p | 102.00p | 102.00p | 102.00p | 18500 |
15/10/2003 | 102.50p | 102.50p | 102.00p | 102.00p | 77391 |
14/10/2003 | 103.50p | 103.50p | 102.50p | 103.50p | 81200 |
13/10/2003 | 101.00p | 102.50p | 101.00p | 102.00p | 254723 |
10/10/2003 | 100.00p | 100.00p | 100.00p | 100.00p | 93338 |
09/10/2003 | 99.50p | 99.50p | 99.50p | 99.50p | 10138 |
08/10/2003 | 99.50p | 99.50p | 99.50p | 99.50p | 22895 |
07/10/2003 | 99.75p | 99.75p | 99.50p | 99.50p | 16300 |
06/10/2003 | 102.50p | 102.50p | 99.50p | 99.50p | 175801 |
03/10/2003 | 103.00p | 103.00p | 103.00p | 103.00p | 48900 |
02/10/2003 | 100.50p | 103.50p | 100.50p | 103.50p | 48670 |
01/10/2003 | 99.50p | 99.50p | 99.50p | 99.50p | 26100 |
30/09/2003 | 99.00p | 99.00p | 99.00p | 99.00p | 269940 |
29/09/2003 | 99.50p | 99.50p | 99.00p | 99.00p | 126121 |
26/09/2003 | 100.00p | 100.00p | 100.00p | 100.00p | 83321 |
25/09/2003 | 103.50p | 103.50p | 100.50p | 100.50p | 92619 |
24/09/2003 | 105.00p | 105.00p | 105.00p | 105.00p | 47122 |
23/09/2003 | 105.00p | 105.00p | 105.00p | 105.00p | 8000 |
22/09/2003 | 105.00p | 105.00p | 105.00p | 105.00p | 15979 |
19/09/2003 | 105.00p | 105.50p | 105.00p | 105.00p | 21084 |
18/09/2003 | 99.50p | 105.00p | 99.50p | 105.00p | 146345 |
17/09/2003 | 99.00p | 99.00p | 99.00p | 99.00p | 33486 |
16/09/2003 | 98.50p | 98.50p | 98.50p | 98.50p | 19959 |
15/09/2003 | 98.50p | 98.50p | 98.50p | 98.50p | 300102 |
12/09/2003 | 98.50p | 98.50p | 98.50p | 98.50p | 8274 |
11/09/2003 | 98.50p | 98.50p | 98.50p | 98.50p | 32636 |
10/09/2003 | 98.50p | 98.50p | 98.50p | 98.50p | 28889 |
09/09/2003 | 103.50p | 103.50p | 98.50p | 98.50p | 148647 |
08/09/2003 | 108.50p | 108.50p | 104.00p | 104.00p | 352346 |
05/09/2003 | 109.50p | 109.50p | 109.00p | 109.00p | 75074 |
04/09/2003 | 109.50p | 109.50p | 109.50p | 109.50p | 419307 |
03/09/2003 | 110.00p | 110.00p | 110.00p | 110.00p | 12000 |
02/09/2003 | 110.00p | 110.00p | 110.00p | 110.00p | 188269 |
01/09/2003 | 115.50p | 115.50p | 110.00p | 110.00p | 1028197 |
29/08/2003 | 116.00p | 116.00p | 116.00p | 116.00p | 75588 |
28/08/2003 | 116.00p | 116.00p | 116.00p | 116.00p | 155541 |
27/08/2003 | 116.00p | 116.00p | 116.00p | 116.00p | 10444 |
26/08/2003 | 116.00p | 116.00p | 116.00p | 116.00p | 53828 |
22/08/2003 | 116.00p | 116.00p | 116.00p | 116.00p | 261035 |
21/08/2003 | 116.00p | 116.00p | 116.00p | 116.00p | 14178 |
20/08/2003 | 116.00p | 116.00p | 116.00p | 116.00p | 24392 |
19/08/2003 | 116.00p | 116.00p | 116.00p | 116.00p | 11831 |
18/08/2003 | 116.00p | 116.00p | 116.00p | 116.00p | 52871 |
15/08/2003 | 116.00p | 116.00p | 116.00p | 116.00p | 32108 |
14/08/2003 | 117.50p | 117.50p | 116.00p | 116.00p | 241011 |
13/08/2003 | 118.00p | 118.00p | 117.00p | 117.50p | 94588 |
12/08/2003 | 118.50p | 118.50p | 118.50p | 118.50p | 8028 |
11/08/2003 | 119.00p | 120.50p | 119.00p | 119.50p | 108447 |
08/08/2003 | 117.00p | 118.50p | 117.00p | 118.50p | 78579 |
07/08/2003 | 116.50p | 117.00p | 116.50p | 116.50p | 127750 |
06/08/2003 | 116.50p | 117.00p | 116.50p | 116.50p | 16000 |
05/08/2003 | 116.50p | 116.50p | 116.50p | 116.50p | 31541 |
04/08/2003 | 116.50p | 116.50p | 116.50p | 116.50p | 22952 |
01/08/2003 | 116.50p | 116.50p | 116.50p | 116.50p | 7964 |
31/07/2003 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
30/07/2003 | 116.00p | 116.00p | 116.00p | 116.00p | 42503 |
29/07/2003 | 116.50p | 116.50p | 116.50p | 116.50p | 18435 |
28/07/2003 | 116.50p | 116.50p | 116.50p | 116.50p | 42736 |
25/07/2003 | 116.00p | 116.00p | 116.00p | 116.00p | 9000 |
24/07/2003 | 116.00p | 116.00p | 116.00p | 116.00p | 97223 |
23/07/2003 | 116.00p | 116.00p | 116.00p | 116.00p | 15840 |
22/07/2003 | 117.00p | 117.00p | 116.00p | 116.00p | 27633 |
21/07/2003 | 118.00p | 118.00p | 118.00p | 118.00p | 54248 |
18/07/2003 | 118.00p | 118.00p | 117.50p | 118.00p | 21556 |
17/07/2003 | 117.50p | 117.50p | 117.50p | 117.50p | 1249 |
16/07/2003 | 117.50p | 117.50p | 117.50p | 117.50p | 23710 |
15/07/2003 | 117.00p | 117.50p | 117.00p | 117.50p | 80480 |
14/07/2003 | 116.50p | 116.50p | 116.50p | 116.50p | 95203 |
11/07/2003 | 116.00p | 116.00p | 116.00p | 116.00p | 81036 |
10/07/2003 | 116.50p | 117.00p | 116.50p | 116.50p | 10557 |
09/07/2003 | 116.50p | 116.50p | 116.50p | 116.50p | 3494 |
08/07/2003 | 117.00p | 117.00p | 117.00p | 117.00p | 21812 |
07/07/2003 | 117.00p | 117.00p | 117.00p | 117.00p | 69959 |
04/07/2003 | 114.50p | 118.00p | 114.50p | 117.00p | 205031 |
03/07/2003 | 114.00p | 114.00p | 114.00p | 114.00p | 84235 |
02/07/2003 | 111.50p | 112.50p | 111.50p | 112.50p | 447776 |
01/07/2003 | 115.50p | 115.50p | 111.00p | 111.00p | 99776 |
30/06/2003 | 116.50p | 116.50p | 116.50p | 116.50p | 1200 |
27/06/2003 | 116.50p | 116.50p | 116.50p | 116.50p | 42108 |
26/06/2003 | 116.50p | 116.50p | 116.50p | 116.50p | 4000 |
25/06/2003 | 119.50p | 119.50p | 117.50p | 117.50p | 17936 |
24/06/2003 | 120.00p | 120.00p | 120.00p | 120.00p | 8600 |
23/06/2003 | 120.00p | 120.50p | 120.00p | 120.50p | 38271 |
20/06/2003 | 120.00p | 120.50p | 120.00p | 120.00p | 194626 |
19/06/2003 | 120.00p | 121.00p | 120.00p | 121.00p | 857718 |
18/06/2003 | 121.00p | 121.00p | 121.00p | 121.00p | 16600 |
17/06/2003 | 117.50p | 123.50p | 117.50p | 121.50p | 189947 |
16/06/2003 | 110.00p | 115.50p | 110.00p | 115.50p | 1172191 |
13/06/2003 | 109.50p | 109.50p | 109.50p | 109.50p | 16613 |
12/06/2003 | 109.00p | 109.50p | 109.00p | 109.50p | 9940 |
11/06/2003 | 108.50p | 109.00p | 108.50p | 108.50p | 562601 |
10/06/2003 | 109.00p | 109.00p | 109.00p | 109.00p | 11000 |
09/06/2003 | 107.00p | 109.50p | 107.00p | 109.50p | 84032 |
06/06/2003 | 105.00p | 106.50p | 105.00p | 106.50p | 1084911 |
05/06/2003 | 104.00p | 104.50p | 104.00p | 104.50p | 4454 |
04/06/2003 | 104.50p | 104.50p | 104.00p | 104.50p | 15594 |
03/06/2003 | 101.50p | 106.50p | 101.50p | 106.50p | 914122 |
02/06/2003 | 100.50p | 100.50p | 100.50p | 100.50p | 49022 |
30/05/2003 | 100.50p | 100.50p | 100.50p | 100.50p | 23457 |
29/05/2003 | 100.50p | 100.50p | 100.50p | 100.50p | 39000 |
28/05/2003 | 100.00p | 100.00p | 100.00p | 100.00p | 121577 |
27/05/2003 | 101.00p | 101.00p | 100.50p | 100.50p | 17199 |
23/05/2003 | 102.00p | 102.00p | 101.50p | 101.50p | 267345 |
22/05/2003 | 102.00p | 103.00p | 102.00p | 103.00p | 146134 |
21/05/2003 | 101.50p | 101.50p | 100.50p | 101.50p | 18602 |
20/05/2003 | 102.00p | 102.00p | 101.00p | 101.50p | 60701 |
19/05/2003 | 106.50p | 106.50p | 103.50p | 103.50p | 137950 |
16/05/2003 | 107.00p | 107.00p | 107.00p | 107.00p | 98754 |
15/05/2003 | 106.50p | 106.50p | 106.50p | 106.50p | 53700 |
14/05/2003 | 106.50p | 106.50p | 106.00p | 106.50p | 324700 |
13/05/2003 | 104.00p | 106.50p | 104.00p | 106.50p | 635851 |
12/05/2003 | 102.50p | 102.50p | 102.50p | 102.50p | 991296 |
09/05/2003 | 102.50p | 102.50p | 102.50p | 102.50p | 15915 |
08/05/2003 | 102.50p | 102.50p | 102.50p | 102.50p | 67435 |
07/05/2003 | 103.00p | 103.00p | 102.50p | 102.50p | 21800 |
06/05/2003 | 103.50p | 103.50p | 103.50p | 103.50p | 817100 |
02/05/2003 | 103.50p | 103.50p | 103.50p | 103.50p | 36372 |
01/05/2003 | 103.50p | 103.50p | 103.50p | 103.50p | 39985 |
30/04/2003 | 102.00p | 103.00p | 102.00p | 103.00p | 75689 |
29/04/2003 | 100.00p | 100.00p | 100.00p | 100.00p | 625500 |
28/04/2003 | 99.50p | 99.50p | 99.50p | 99.50p | 28700 |
25/04/2003 | 99.00p | 99.00p | 99.00p | 99.00p | 35807 |
24/04/2003 | 99.50p | 99.50p | 99.50p | 99.50p | 41311 |
23/04/2003 | 99.50p | 99.50p | 99.00p | 99.50p | 0 |
22/04/2003 | 99.50p | 99.50p | 99.50p | 99.50p | 1601706 |
17/04/2003 | 99.50p | 99.50p | 99.50p | 99.50p | 34000 |
16/04/2003 | 99.50p | 99.50p | 99.50p | 99.50p | 198773 |
15/04/2003 | 99.00p | 99.50p | 99.00p | 99.50p | 256800 |
14/04/2003 | 100.50p | 101.00p | 98.50p | 98.50p | 143999 |
11/04/2003 | 94.00p | 98.00p | 94.00p | 98.00p | 71911 |
10/04/2003 | 93.50p | 93.50p | 93.50p | 93.50p | 74500 |
09/04/2003 | 93.50p | 93.50p | 93.50p | 93.50p | 25707 |
08/04/2003 | 93.50p | 93.50p | 93.50p | 93.50p | 135000 |
07/04/2003 | 92.00p | 93.50p | 92.00p | 93.50p | 306674 |
04/04/2003 | 91.50p | 91.50p | 91.50p | 91.50p | 216000 |
03/04/2003 | 89.00p | 91.50p | 89.00p | 91.50p | 29749 |
02/04/2003 | 88.50p | 88.50p | 88.50p | 88.50p | 282017 |
01/04/2003 | 88.50p | 88.50p | 88.50p | 88.50p | 23021 |
31/03/2003 | 88.50p | 88.50p | 88.50p | 88.50p | 1438 |
28/03/2003 | 88.00p | 88.50p | 88.00p | 88.50p | 567582 |
27/03/2003 | 88.50p | 88.50p | 88.50p | 88.50p | 10021 |
26/03/2003 | 88.50p | 88.50p | 88.50p | 88.50p | 804752 |
25/03/2003 | 88.50p | 88.50p | 88.50p | 88.50p | 31844 |
24/03/2003 | 88.50p | 88.50p | 88.50p | 88.50p | 43085 |
21/03/2003 | 88.50p | 88.50p | 88.50p | 88.50p | 5469 |
20/03/2003 | 88.50p | 88.50p | 88.50p | 88.50p | 70162 |
19/03/2003 | 88.50p | 88.50p | 88.50p | 88.50p | 54267 |
18/03/2003 | 87.00p | 88.50p | 87.00p | 88.50p | 32500 |
17/03/2003 | 86.50p | 86.50p | 86.50p | 86.50p | 18200 |
14/03/2003 | 85.00p | 86.50p | 85.00p | 86.00p | 23379 |
13/03/2003 | 84.00p | 84.00p | 84.00p | 84.00p | 174377 |
12/03/2003 | 84.00p | 84.00p | 84.00p | 84.00p | 37450 |
11/03/2003 | 84.00p | 84.00p | 84.00p | 84.00p | 89248 |
10/03/2003 | 85.00p | 85.00p | 85.00p | 85.00p | 90979 |
07/03/2003 | 85.50p | 85.50p | 85.50p | 85.50p | 4440 |
06/03/2003 | 83.50p | 86.50p | 83.50p | 85.50p | 65778 |
05/03/2003 | 83.50p | 83.50p | 83.00p | 83.00p | 67837 |
04/03/2003 | 87.50p | 87.50p | 84.50p | 84.50p | 111771 |
03/03/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 21027 |
28/02/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
27/02/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 25100 |
26/02/2003 | 88.00p | 88.00p | 88.00p | 88.00p | 75107 |
25/02/2003 | 84.50p | 88.00p | 84.50p | 88.00p | 75785 |
24/02/2003 | 84.00p | 84.00p | 84.00p | 84.00p | 1420 |
21/02/2003 | 84.00p | 84.00p | 84.00p | 84.00p | 78237 |
20/02/2003 | 82.00p | 84.00p | 82.00p | 84.00p | 39563 |
19/02/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 120966 |
18/02/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 20540 |
17/02/2003 | 81.50p | 81.50p | 81.50p | 81.50p | 21013 |
14/02/2003 | 81.00p | 81.00p | 81.00p | 81.00p | 47000 |
13/02/2003 | 79.50p | 81.00p | 79.50p | 81.00p | 61495 |
12/02/2003 | 84.00p | 84.00p | 78.50p | 78.50p | 56067 |
11/02/2003 | 83.50p | 85.00p | 83.50p | 85.00p | 64165 |
10/02/2003 | 82.50p | 83.50p | 82.50p | 83.00p | 14327 |
07/02/2003 | 81.50p | 82.00p | 81.50p | 82.00p | 32727 |
06/02/2003 | 79.50p | 81.00p | 79.00p | 81.00p | 30500 |
05/02/2003 | 79.00p | 79.00p | 79.00p | 79.00p | 20111 |
04/02/2003 | 76.50p | 78.00p | 76.50p | 78.00p | 34339 |
03/02/2003 | 74.00p | 75.50p | 74.00p | 75.50p | 134068 |
31/01/2003 | 73.00p | 73.00p | 72.50p | 72.50p | 79708 |
30/01/2003 | 68.00p | 72.50p | 68.00p | 72.00p | 970903 |
29/01/2003 | 65.50p | 65.50p | 61.50p | 62.00p | 116960 |
28/01/2003 | 67.00p | 67.00p | 66.50p | 66.50p | 102874 |
27/01/2003 | 68.00p | 68.00p | 66.50p | 66.50p | 66167 |
24/01/2003 | 70.00p | 70.00p | 68.50p | 69.00p | 22450 |
23/01/2003 | 71.00p | 71.00p | 71.00p | 71.00p | 45363 |
22/01/2003 | 73.00p | 73.00p | 71.50p | 72.00p | 309067 |
21/01/2003 | 74.00p | 74.00p | 74.00p | 74.00p | 402659 |
20/01/2003 | 74.00p | 74.00p | 74.00p | 74.00p | 6500 |
17/01/2003 | 72.00p | 75.00p | 72.00p | 74.00p | 146843 |
16/01/2003 | 76.00p | 76.00p | 70.00p | 71.50p | 204738 |
15/01/2003 | 79.50p | 79.50p | 76.50p | 76.50p | 166980 |
14/01/2003 | 80.50p | 80.50p | 80.50p | 80.50p | 10250 |
13/01/2003 | 79.00p | 81.50p | 79.00p | 80.50p | 65627 |
*Close Price adjusted for both dividends and splits