Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/01/2003 | 82.00p | 82.00p | 80.50p | 80.50p | 191275 |
09/01/2003 | 82.50p | 82.50p | 82.50p | 82.50p | 7792 |
08/01/2003 | 85.50p | 85.50p | 85.00p | 85.00p | 37977 |
07/01/2003 | 86.50p | 86.50p | 86.50p | 86.50p | 17700 |
06/01/2003 | 86.50p | 86.50p | 86.50p | 86.50p | 18009 |
03/01/2003 | 85.00p | 85.00p | 83.50p | 85.00p | 10500 |
02/01/2003 | 85.00p | 85.50p | 85.00p | 85.00p | 72370 |
31/12/2002 | 84.50p | 85.50p | 84.50p | 84.50p | 1435 |
30/12/2002 | 86.00p | 86.00p | 85.00p | 85.50p | 2400 |
27/12/2002 | 86.00p | 86.00p | 85.50p | 85.50p | 1000 |
24/12/2002 | 86.00p | 86.50p | 85.50p | 85.50p | 0 |
23/12/2002 | 84.00p | 85.50p | 84.00p | 85.50p | 101022 |
20/12/2002 | 83.00p | 83.00p | 83.00p | 83.00p | 46508 |
19/12/2002 | 83.00p | 83.00p | 83.00p | 83.00p | 2336 |
18/12/2002 | 82.00p | 83.00p | 82.00p | 83.00p | 305886 |
17/12/2002 | 83.50p | 83.50p | 81.00p | 81.50p | 37403 |
16/12/2002 | 85.00p | 85.00p | 85.00p | 85.00p | 5430 |
13/12/2002 | 88.50p | 88.50p | 83.50p | 85.50p | 192730 |
12/12/2002 | 90.00p | 90.00p | 89.50p | 89.50p | 25481 |
11/12/2002 | 95.50p | 95.50p | 90.50p | 90.50p | 64942 |
10/12/2002 | 96.00p | 96.00p | 96.00p | 96.00p | 24100 |
09/12/2002 | 96.00p | 96.00p | 96.00p | 96.00p | 12063 |
06/12/2002 | 96.00p | 96.00p | 96.00p | 96.00p | 5944 |
05/12/2002 | 96.00p | 96.00p | 96.00p | 96.00p | 21948 |
04/12/2002 | 97.00p | 97.00p | 95.50p | 96.00p | 37100 |
03/12/2002 | 97.50p | 97.50p | 97.50p | 97.50p | 2759 |
02/12/2002 | 98.00p | 98.00p | 97.50p | 97.50p | 135900 |
29/11/2002 | 97.50p | 97.50p | 97.50p | 97.50p | 24800 |
28/11/2002 | 98.50p | 98.50p | 98.50p | 98.50p | 13600 |
27/11/2002 | 99.00p | 99.00p | 98.00p | 99.00p | 88342 |
26/11/2002 | 99.00p | 99.50p | 99.00p | 99.00p | 0 |
25/11/2002 | 99.50p | 99.50p | 99.00p | 99.00p | 42200 |
22/11/2002 | 99.00p | 99.00p | 98.50p | 99.00p | 33400 |
21/11/2002 | 99.50p | 99.50p | 99.50p | 99.50p | 11335 |
20/11/2002 | 99.50p | 100.00p | 99.50p | 100.00p | 10050 |
19/11/2002 | 100.00p | 100.00p | 100.00p | 100.00p | 279227 |
18/11/2002 | 99.00p | 99.00p | 99.00p | 99.00p | 6732 |
15/11/2002 | 99.50p | 99.50p | 99.50p | 99.50p | 12018 |
14/11/2002 | 99.50p | 99.50p | 98.50p | 99.00p | 42744 |
13/11/2002 | 100.00p | 100.00p | 100.00p | 100.00p | 66128 |
12/11/2002 | 101.50p | 102.00p | 101.50p | 102.00p | 9022 |
11/11/2002 | 101.00p | 101.00p | 101.00p | 101.00p | 2100 |
08/11/2002 | 100.50p | 100.50p | 100.50p | 100.50p | 782 |
07/11/2002 | 100.50p | 100.50p | 100.50p | 100.50p | 169980 |
06/11/2002 | 100.50p | 100.50p | 100.50p | 100.50p | 36029 |
05/11/2002 | 101.00p | 101.00p | 101.00p | 101.00p | 2000 |
04/11/2002 | 101.00p | 101.00p | 101.00p | 101.00p | 9593 |
01/11/2002 | 101.00p | 101.00p | 101.00p | 101.00p | 103203 |
31/10/2002 | 101.00p | 101.00p | 101.00p | 101.00p | 81000 |
30/10/2002 | 99.50p | 99.50p | 99.50p | 99.50p | 583 |
29/10/2002 | 99.50p | 99.50p | 99.50p | 99.50p | 16254 |
28/10/2002 | 100.50p | 100.50p | 99.50p | 100.50p | 7740 |
25/10/2002 | 100.50p | 100.50p | 100.50p | 100.50p | 9394 |
24/10/2002 | 100.50p | 100.50p | 99.50p | 100.00p | 61990 |
23/10/2002 | 100.00p | 100.00p | 100.00p | 100.00p | 25762 |
22/10/2002 | 100.00p | 100.00p | 100.00p | 100.00p | 77047 |
21/10/2002 | 99.50p | 99.50p | 99.50p | 99.50p | 17000 |
18/10/2002 | 100.50p | 100.50p | 100.50p | 100.50p | 323162 |
17/10/2002 | 103.50p | 103.50p | 100.00p | 101.00p | 32328 |
16/10/2002 | 106.00p | 106.00p | 103.50p | 104.00p | 53178 |
15/10/2002 | 108.50p | 108.50p | 106.50p | 106.50p | 82001 |
14/10/2002 | 108.50p | 108.50p | 108.00p | 108.00p | 12754 |
11/10/2002 | 105.50p | 109.00p | 105.50p | 109.00p | 65241 |
10/10/2002 | 104.50p | 104.50p | 104.50p | 104.50p | 619927 |
09/10/2002 | 103.50p | 104.00p | 103.50p | 104.00p | 53771 |
08/10/2002 | 103.00p | 103.00p | 103.00p | 103.00p | 103337 |
07/10/2002 | 103.00p | 103.00p | 102.50p | 102.50p | 221407 |
04/10/2002 | 103.00p | 103.50p | 103.00p | 103.50p | 1301783 |
03/10/2002 | 101.50p | 101.50p | 101.50p | 101.50p | 35543 |
02/10/2002 | 100.00p | 103.00p | 100.00p | 101.50p | 326687 |
01/10/2002 | 98.00p | 98.50p | 98.00p | 98.50p | 20000 |
30/09/2002 | 96.50p | 97.50p | 96.50p | 97.50p | 268034 |
27/09/2002 | 93.00p | 95.50p | 93.00p | 95.50p | 108864 |
26/09/2002 | 89.00p | 92.50p | 89.00p | 92.50p | 59950 |
25/09/2002 | 87.50p | 88.50p | 87.50p | 88.50p | 19000 |
24/09/2002 | 87.00p | 87.00p | 87.00p | 87.00p | 10240 |
23/09/2002 | 87.00p | 87.50p | 87.00p | 87.00p | 3216 |
20/09/2002 | 84.50p | 87.00p | 84.50p | 87.00p | 220098 |
19/09/2002 | 83.50p | 84.00p | 82.00p | 84.00p | 69439 |
18/09/2002 | 88.50p | 88.50p | 85.00p | 85.00p | 93568 |
17/09/2002 | 90.50p | 90.50p | 90.50p | 90.50p | 6000 |
16/09/2002 | 92.00p | 92.00p | 90.50p | 90.50p | 57930 |
13/09/2002 | 100.00p | 100.00p | 92.00p | 92.00p | 174145 |
12/09/2002 | 104.00p | 104.00p | 102.00p | 102.00p | 580467 |
11/09/2002 | 105.00p | 105.50p | 105.00p | 105.00p | 140407 |
10/09/2002 | 106.00p | 106.00p | 105.50p | 105.50p | 793540 |
09/09/2002 | 104.50p | 105.50p | 104.50p | 105.50p | 62004 |
06/09/2002 | 105.50p | 105.50p | 105.50p | 105.50p | 28276 |
05/09/2002 | 109.50p | 109.50p | 108.00p | 108.00p | 90924 |
04/09/2002 | 110.00p | 110.00p | 110.00p | 110.00p | 912853 |
03/09/2002 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
02/09/2002 | 110.00p | 110.00p | 110.00p | 110.00p | 2215 |
30/08/2002 | 110.00p | 110.00p | 110.00p | 110.00p | 6563 |
29/08/2002 | 111.00p | 111.00p | 109.50p | 110.00p | 63224 |
28/08/2002 | 112.50p | 112.50p | 111.00p | 111.00p | 42060 |
27/08/2002 | 113.00p | 113.50p | 113.00p | 113.00p | 11319 |
23/08/2002 | 113.00p | 113.00p | 113.00p | 113.00p | 38884 |
22/08/2002 | 113.00p | 113.00p | 113.00p | 113.00p | 10104 |
21/08/2002 | 114.50p | 114.50p | 113.50p | 113.50p | 414595 |
20/08/2002 | 115.00p | 115.00p | 115.00p | 115.00p | 30900 |
19/08/2002 | 115.50p | 115.50p | 115.50p | 115.50p | 8000 |
16/08/2002 | 115.00p | 115.50p | 115.00p | 115.50p | 28786 |
15/08/2002 | 114.50p | 114.50p | 114.50p | 114.50p | 50059 |
14/08/2002 | 114.50p | 115.50p | 114.50p | 114.50p | 225048 |
13/08/2002 | 115.00p | 115.00p | 115.00p | 115.00p | 78944 |
12/08/2002 | 115.00p | 115.00p | 115.00p | 115.00p | 125747 |
09/08/2002 | 115.00p | 115.00p | 115.00p | 115.00p | 9500 |
08/08/2002 | 115.00p | 115.00p | 115.00p | 115.00p | 66768 |
07/08/2002 | 115.00p | 115.50p | 115.00p | 115.00p | 7000 |
06/08/2002 | 114.50p | 115.00p | 114.50p | 115.00p | 10492 |
05/08/2002 | 115.00p | 115.00p | 115.00p | 115.00p | 40326 |
02/08/2002 | 115.00p | 115.50p | 115.00p | 115.00p | 18103 |
01/08/2002 | 115.00p | 115.00p | 115.00p | 115.00p | 60256 |
31/07/2002 | 109.00p | 116.00p | 109.00p | 116.00p | 192730 |
30/07/2002 | 106.00p | 108.50p | 106.00p | 108.50p | 143375 |
29/07/2002 | 103.50p | 105.50p | 103.50p | 105.00p | 1038407 |
26/07/2002 | 102.00p | 102.50p | 102.00p | 102.50p | 480370 |
25/07/2002 | 101.50p | 101.50p | 101.50p | 101.50p | 60349 |
24/07/2002 | 100.00p | 100.50p | 100.00p | 100.50p | 49814 |
23/07/2002 | 101.50p | 101.50p | 101.50p | 101.50p | 553616 |
22/07/2002 | 101.50p | 101.50p | 101.50p | 101.50p | 12692 |
19/07/2002 | 101.50p | 101.50p | 101.50p | 101.50p | 352344 |
18/07/2002 | 101.50p | 101.50p | 101.50p | 101.50p | 127044 |
17/07/2002 | 101.50p | 101.50p | 101.50p | 101.50p | 266319 |
16/07/2002 | 102.50p | 102.50p | 101.50p | 101.50p | 216978 |
15/07/2002 | 106.00p | 106.00p | 103.00p | 103.00p | 162218 |
12/07/2002 | 99.50p | 107.00p | 99.50p | 106.50p | 1315185 |
11/07/2002 | 105.50p | 105.50p | 99.00p | 99.00p | 71009 |
10/07/2002 | 107.50p | 107.50p | 106.50p | 107.00p | 163872 |
09/07/2002 | 109.50p | 109.50p | 109.00p | 109.00p | 45953 |
08/07/2002 | 113.50p | 113.50p | 109.50p | 109.50p | 62820 |
05/07/2002 | 116.00p | 116.00p | 115.00p | 115.00p | 229076 |
04/07/2002 | 116.50p | 116.50p | 116.50p | 116.50p | 74702 |
03/07/2002 | 126.50p | 126.50p | 117.00p | 117.00p | 276254 |
02/07/2002 | 127.00p | 128.00p | 127.00p | 127.00p | 30665 |
01/07/2002 | 127.00p | 127.00p | 127.00p | 127.00p | 27705 |
28/06/2002 | 126.50p | 128.00p | 126.50p | 127.00p | 962674 |
27/06/2002 | 133.00p | 133.00p | 126.00p | 126.00p | 956164 |
26/06/2002 | 168.50p | 170.00p | 136.00p | 136.50p | 132707 |
25/06/2002 | 170.00p | 173.00p | 170.00p | 173.00p | 48666 |
24/06/2002 | 169.00p | 169.50p | 169.00p | 169.50p | 9420 |
21/06/2002 | 168.50p | 168.50p | 168.50p | 168.50p | 6600 |
20/06/2002 | 169.00p | 169.00p | 169.00p | 169.00p | 69007 |
19/06/2002 | 175.00p | 175.00p | 175.00p | 175.00p | 62266 |
18/06/2002 | 179.50p | 179.50p | 179.50p | 179.50p | 12465 |
17/06/2002 | 180.00p | 180.00p | 180.00p | 180.00p | 10634 |
14/06/2002 | 180.00p | 180.00p | 180.00p | 180.00p | 122625 |
13/06/2002 | 180.50p | 180.50p | 180.50p | 180.50p | 49580 |
12/06/2002 | 186.00p | 186.00p | 186.00p | 186.00p | 35870 |
11/06/2002 | 189.00p | 189.00p | 189.00p | 189.00p | 366543 |
10/06/2002 | 189.00p | 189.00p | 189.00p | 189.00p | 491364 |
07/06/2002 | 192.00p | 192.00p | 192.00p | 192.00p | 36500 |
06/06/2002 | 196.50p | 196.50p | 196.50p | 196.50p | 118197 |
05/06/2002 | 200.00p | 200.00p | 200.00p | 200.00p | 20007 |
04/06/2002 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
03/06/2002 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
31/05/2002 | 200.00p | 200.00p | 200.00p | 200.00p | 91413 |
30/05/2002 | 200.50p | 200.50p | 200.50p | 200.50p | 37747 |
29/05/2002 | 200.50p | 200.50p | 200.50p | 200.50p | 272446 |
28/05/2002 | 200.00p | 200.00p | 200.00p | 200.00p | 262700 |
27/05/2002 | 199.00p | 199.00p | 199.00p | 199.00p | 335188 |
24/05/2002 | 199.00p | 199.00p | 199.00p | 199.00p | 43168 |
23/05/2002 | 199.00p | 199.00p | 199.00p | 199.00p | 8340 |
22/05/2002 | 198.50p | 198.50p | 198.50p | 198.50p | 138086 |
21/05/2002 | 200.00p | 200.00p | 200.00p | 200.00p | 14680 |
20/05/2002 | 200.00p | 200.00p | 200.00p | 200.00p | 685315 |
17/05/2002 | 203.50p | 203.50p | 203.50p | 203.50p | 152277 |
16/05/2002 | 203.00p | 203.00p | 203.00p | 203.00p | 116610 |
15/05/2002 | 203.00p | 203.00p | 203.00p | 203.00p | 359444 |
14/05/2002 | 201.00p | 201.00p | 201.00p | 201.00p | 546491 |
13/05/2002 | 197.50p | 197.50p | 197.50p | 197.50p | 38526 |
10/05/2002 | 197.00p | 197.00p | 197.00p | 197.00p | 429730 |
09/05/2002 | 193.50p | 193.50p | 193.50p | 193.50p | 46313 |
08/05/2002 | 193.50p | 193.50p | 193.50p | 193.50p | 123750 |
07/05/2002 | 193.50p | 193.50p | 193.50p | 193.50p | 18127 |
03/05/2002 | 193.50p | 193.50p | 193.50p | 193.50p | 51175 |
02/05/2002 | 193.50p | 193.50p | 193.50p | 193.50p | 128296 |
01/05/2002 | 193.50p | 193.50p | 193.50p | 193.50p | 172089 |
30/04/2002 | 193.50p | 193.50p | 193.50p | 193.50p | 314449 |
29/04/2002 | 193.50p | 193.50p | 193.50p | 193.50p | 148591 |
26/04/2002 | 201.50p | 201.50p | 201.50p | 201.50p | 10176 |
25/04/2002 | 201.50p | 201.50p | 201.50p | 201.50p | 163254 |
24/04/2002 | 201.00p | 201.00p | 201.00p | 201.00p | 207278 |
23/04/2002 | 203.00p | 203.00p | 203.00p | 203.00p | 217539 |
22/04/2002 | 201.50p | 201.50p | 201.50p | 201.50p | 310810 |
19/04/2002 | 193.00p | 193.00p | 193.00p | 193.00p | 62083 |
18/04/2002 | 193.00p | 193.00p | 193.00p | 193.00p | 224471 |
17/04/2002 | 187.00p | 187.00p | 187.00p | 187.00p | 201967 |
16/04/2002 | 182.00p | 182.00p | 182.00p | 182.00p | 32738 |
15/04/2002 | 182.00p | 182.00p | 182.00p | 182.00p | 64397 |
12/04/2002 | 182.00p | 182.00p | 182.00p | 182.00p | 265403 |
11/04/2002 | 180.50p | 180.50p | 180.50p | 180.50p | 844329 |
10/04/2002 | 174.00p | 174.00p | 174.00p | 174.00p | 448163 |
09/04/2002 | 174.00p | 174.00p | 174.00p | 174.00p | 630408 |
08/04/2002 | 176.00p | 176.00p | 176.00p | 176.00p | 50685 |
05/04/2002 | 176.00p | 176.00p | 176.00p | 176.00p | 271547 |
04/04/2002 | 176.00p | 176.00p | 176.00p | 176.00p | 86483 |
03/04/2002 | 178.50p | 178.50p | 178.50p | 178.50p | 2005941 |
02/04/2002 | 180.50p | 180.50p | 180.50p | 180.50p | 45524 |
01/04/2002 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
*Close Price adjusted for both dividends and splits