Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/03/2002 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
28/03/2002 | 180.00p | 180.00p | 180.00p | 180.00p | 137353 |
27/03/2002 | 181.50p | 181.50p | 181.50p | 181.50p | 54269 |
26/03/2002 | 187.00p | 187.00p | 187.00p | 187.00p | 312558 |
25/03/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 21427 |
22/03/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 98930 |
21/03/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 88635 |
20/03/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 30832 |
19/03/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 63430 |
18/03/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 148359 |
15/03/2002 | 188.00p | 188.00p | 188.00p | 188.00p | 77377 |
14/03/2002 | 188.00p | 188.00p | 188.00p | 188.00p | 1074838 |
13/03/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 128298 |
12/03/2002 | 187.50p | 187.50p | 187.50p | 187.50p | 166202 |
11/03/2002 | 189.00p | 189.00p | 189.00p | 189.00p | 830780 |
08/03/2002 | 187.00p | 187.00p | 187.00p | 187.00p | 199525 |
07/03/2002 | 183.00p | 183.00p | 183.00p | 183.00p | 88350 |
06/03/2002 | 188.50p | 188.50p | 188.50p | 188.50p | 158027 |
05/03/2002 | 194.00p | 194.00p | 194.00p | 194.00p | 106042 |
04/03/2002 | 188.50p | 188.50p | 188.50p | 188.50p | 123548 |
01/03/2002 | 186.50p | 186.50p | 186.50p | 186.50p | 61482 |
28/02/2002 | 188.50p | 188.50p | 188.50p | 188.50p | 308707 |
27/02/2002 | 188.00p | 188.00p | 188.00p | 188.00p | 364638 |
26/02/2002 | 187.00p | 187.00p | 187.00p | 187.00p | 270561 |
25/02/2002 | 185.50p | 185.50p | 185.50p | 185.50p | 211686 |
22/02/2002 | 184.00p | 184.00p | 184.00p | 184.00p | 17290 |
21/02/2002 | 184.00p | 184.00p | 184.00p | 184.00p | 28234 |
20/02/2002 | 184.00p | 184.00p | 184.00p | 184.00p | 110447 |
19/02/2002 | 185.50p | 185.50p | 185.50p | 185.50p | 98302 |
18/02/2002 | 180.50p | 180.50p | 180.50p | 180.50p | 65514 |
15/02/2002 | 179.50p | 179.50p | 179.50p | 179.50p | 80630 |
14/02/2002 | 178.50p | 178.50p | 178.50p | 178.50p | 192700 |
13/02/2002 | 175.00p | 175.00p | 175.00p | 175.00p | 93385 |
12/02/2002 | 175.00p | 175.00p | 175.00p | 175.00p | 216104 |
11/02/2002 | 172.00p | 172.00p | 172.00p | 172.00p | 11035 |
08/02/2002 | 171.50p | 171.50p | 171.50p | 171.50p | 44973 |
07/02/2002 | 173.50p | 173.50p | 173.50p | 173.50p | 49498 |
06/02/2002 | 173.50p | 173.50p | 173.50p | 173.50p | 3300 |
05/02/2002 | 173.50p | 173.50p | 173.50p | 173.50p | 330504 |
04/02/2002 | 173.50p | 173.50p | 173.50p | 173.50p | 331417 |
01/02/2002 | 174.50p | 174.50p | 174.50p | 174.50p | 250448 |
31/01/2002 | 174.50p | 174.50p | 174.50p | 174.50p | 20900 |
30/01/2002 | 174.00p | 174.00p | 174.00p | 174.00p | 68990 |
29/01/2002 | 176.50p | 176.50p | 176.50p | 176.50p | 45150 |
28/01/2002 | 175.50p | 175.50p | 175.50p | 175.50p | 127527 |
25/01/2002 | 175.50p | 175.50p | 175.50p | 175.50p | 41152 |
24/01/2002 | 174.00p | 174.00p | 174.00p | 174.00p | 332849 |
23/01/2002 | 171.50p | 171.50p | 171.50p | 171.50p | 1048468 |
22/01/2002 | 168.50p | 168.50p | 168.50p | 168.50p | 1581995 |
21/01/2002 | 163.00p | 163.00p | 163.00p | 163.00p | 52456 |
18/01/2002 | 162.00p | 162.00p | 162.00p | 162.00p | 190433 |
17/01/2002 | 164.00p | 164.00p | 164.00p | 164.00p | 158651 |
16/01/2002 | 165.50p | 165.50p | 165.50p | 165.50p | 184943 |
15/01/2002 | 163.50p | 163.50p | 163.50p | 163.50p | 283855 |
14/01/2002 | 162.50p | 162.50p | 162.50p | 162.50p | 100575 |
11/01/2002 | 162.50p | 162.50p | 162.50p | 162.50p | 762327 |
10/01/2002 | 159.50p | 159.50p | 159.50p | 159.50p | 7233 |
09/01/2002 | 159.50p | 159.50p | 159.50p | 159.50p | 25864 |
08/01/2002 | 162.50p | 162.50p | 162.50p | 162.50p | 157797 |
07/01/2002 | 168.00p | 168.00p | 168.00p | 168.00p | 432803 |
04/01/2002 | 176.50p | 176.50p | 176.50p | 176.50p | 103069 |
03/01/2002 | 176.50p | 176.50p | 176.50p | 176.50p | 6298 |
02/01/2002 | 176.50p | 176.50p | 176.50p | 176.50p | 28241 |
01/01/2002 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
31/12/2001 | 176.50p | 176.50p | 176.50p | 176.50p | 4000 |
28/12/2001 | 176.50p | 176.50p | 176.50p | 176.50p | 40250 |
27/12/2001 | 181.00p | 181.00p | 181.00p | 181.00p | 11297 |
26/12/2001 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
25/12/2001 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
24/12/2001 | 183.00p | 183.00p | 183.00p | 183.00p | 2042 |
21/12/2001 | 183.00p | 183.00p | 183.00p | 183.00p | 8967 |
20/12/2001 | 183.00p | 183.00p | 183.00p | 183.00p | 37019 |
19/12/2001 | 183.50p | 183.50p | 183.50p | 183.50p | 10321 |
18/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 13809 |
17/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 2703 |
14/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
13/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 1626 |
12/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 5000 |
11/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 160100 |
10/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 22503 |
07/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 14673 |
06/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 4642 |
05/12/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 72892 |
04/12/2001 | 181.50p | 181.50p | 181.50p | 181.50p | 26438 |
03/12/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 17668 |
30/11/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 2576 |
29/11/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 240000 |
28/11/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 13269 |
27/11/2001 | 181.50p | 181.50p | 181.50p | 181.50p | 318039 |
26/11/2001 | 181.50p | 181.50p | 181.50p | 181.50p | 35562 |
23/11/2001 | 181.00p | 181.00p | 181.00p | 181.00p | 22302 |
22/11/2001 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
21/11/2001 | 181.50p | 181.50p | 181.50p | 181.50p | 14250 |
20/11/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 17750 |
19/11/2001 | 187.00p | 187.00p | 187.00p | 187.00p | 15710 |
16/11/2001 | 188.00p | 188.00p | 188.00p | 188.00p | 51793 |
15/11/2001 | 189.50p | 189.50p | 189.50p | 189.50p | 107036 |
14/11/2001 | 188.50p | 188.50p | 188.50p | 188.50p | 132352 |
13/11/2001 | 181.00p | 181.00p | 181.00p | 181.00p | 10000 |
12/11/2001 | 181.00p | 181.00p | 181.00p | 181.00p | 29500 |
09/11/2001 | 181.50p | 181.50p | 181.50p | 181.50p | 27290 |
08/11/2001 | 180.50p | 180.50p | 180.50p | 180.50p | 35262 |
07/11/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 20000 |
06/11/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 9812 |
05/11/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 43574 |
02/11/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 201843 |
01/11/2001 | 185.00p | 185.00p | 185.00p | 185.00p | 33821 |
31/10/2001 | 185.00p | 185.00p | 185.00p | 185.00p | 21553 |
30/10/2001 | 185.00p | 185.00p | 185.00p | 185.00p | 16700 |
29/10/2001 | 188.50p | 188.50p | 188.50p | 188.50p | 21155 |
26/10/2001 | 188.50p | 188.50p | 188.50p | 188.50p | 231610 |
25/10/2001 | 185.00p | 185.00p | 185.00p | 185.00p | 9279 |
24/10/2001 | 185.00p | 185.00p | 185.00p | 185.00p | 846840 |
23/10/2001 | 189.00p | 189.00p | 189.00p | 189.00p | 15600 |
22/10/2001 | 191.50p | 191.50p | 191.50p | 191.50p | 200250 |
19/10/2001 | 192.50p | 192.50p | 192.50p | 192.50p | 20270 |
18/10/2001 | 199.00p | 199.00p | 199.00p | 199.00p | 52118 |
17/10/2001 | 199.00p | 199.00p | 199.00p | 199.00p | 305013 |
16/10/2001 | 199.00p | 199.00p | 199.00p | 199.00p | 18025 |
15/10/2001 | 199.00p | 199.00p | 199.00p | 199.00p | 12068 |
12/10/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 46386 |
11/10/2001 | 196.00p | 196.00p | 196.00p | 196.00p | 40336 |
10/10/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 5395 |
09/10/2001 | 184.50p | 184.50p | 184.50p | 184.50p | 28470 |
08/10/2001 | 178.50p | 178.50p | 178.50p | 178.50p | 48785 |
05/10/2001 | 179.00p | 179.00p | 179.00p | 179.00p | 41400 |
04/10/2001 | 176.00p | 176.00p | 176.00p | 176.00p | 81000 |
03/10/2001 | 176.00p | 176.00p | 176.00p | 176.00p | 17301 |
02/10/2001 | 176.00p | 176.00p | 176.00p | 176.00p | 28401 |
01/10/2001 | 174.50p | 174.50p | 174.50p | 174.50p | 214488 |
28/09/2001 | 171.50p | 171.50p | 171.50p | 171.50p | 224291 |
27/09/2001 | 161.00p | 161.00p | 161.00p | 161.00p | 71512 |
26/09/2001 | 161.00p | 161.00p | 161.00p | 161.00p | 46747 |
25/09/2001 | 162.50p | 162.50p | 162.50p | 162.50p | 35000 |
24/09/2001 | 162.50p | 162.50p | 162.50p | 162.50p | 135895 |
21/09/2001 | 154.50p | 154.50p | 154.50p | 154.50p | 220520 |
20/09/2001 | 167.00p | 167.00p | 167.00p | 167.00p | 33699 |
19/09/2001 | 198.00p | 198.00p | 198.00p | 198.00p | 18710 |
18/09/2001 | 204.50p | 204.50p | 204.50p | 204.50p | 28054 |
17/09/2001 | 207.50p | 207.50p | 207.50p | 207.50p | 14441 |
14/09/2001 | 211.50p | 211.50p | 211.50p | 211.50p | 12431 |
13/09/2001 | 214.00p | 214.00p | 214.00p | 214.00p | 6112 |
12/09/2001 | 214.00p | 214.00p | 214.00p | 214.00p | 7864 |
11/09/2001 | 225.00p | 225.00p | 225.00p | 225.00p | 5343 |
10/09/2001 | 226.00p | 226.00p | 226.00p | 226.00p | 198197 |
07/09/2001 | 228.50p | 228.50p | 228.50p | 228.50p | 100890 |
06/09/2001 | 236.00p | 236.00p | 236.00p | 236.00p | 96823 |
05/09/2001 | 232.00p | 232.00p | 232.00p | 232.00p | 12201 |
04/09/2001 | 232.00p | 232.00p | 232.00p | 232.00p | 85705 |
03/09/2001 | 232.00p | 232.00p | 232.00p | 232.00p | 13974 |
31/08/2001 | 232.00p | 232.00p | 232.00p | 232.00p | 160570 |
30/08/2001 | 234.00p | 234.00p | 234.00p | 234.00p | 148258 |
29/08/2001 | 235.00p | 235.00p | 235.00p | 235.00p | 31180 |
28/08/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 31693 |
27/08/2001 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
24/08/2001 | 238.50p | 238.50p | 238.50p | 238.50p | 1500 |
23/08/2001 | 241.00p | 241.00p | 241.00p | 241.00p | 1000 |
22/08/2001 | 241.00p | 241.00p | 241.00p | 241.00p | 108 |
21/08/2001 | 242.50p | 242.50p | 242.50p | 242.50p | 292504 |
20/08/2001 | 241.00p | 241.00p | 241.00p | 241.00p | 5408 |
17/08/2001 | 244.00p | 244.00p | 244.00p | 244.00p | 2531 |
16/08/2001 | 244.00p | 244.00p | 244.00p | 244.00p | 47439 |
15/08/2001 | 245.00p | 245.00p | 245.00p | 245.00p | 4690 |
14/08/2001 | 245.00p | 245.00p | 245.00p | 245.00p | 1015 |
13/08/2001 | 245.00p | 245.00p | 245.00p | 245.00p | 23391 |
10/08/2001 | 248.50p | 248.50p | 248.50p | 248.50p | 2667 |
09/08/2001 | 248.50p | 248.50p | 248.50p | 248.50p | 52000 |
08/08/2001 | 248.50p | 248.50p | 248.50p | 248.50p | 3531 |
07/08/2001 | 245.50p | 245.50p | 245.50p | 245.50p | 120928 |
06/08/2001 | 258.50p | 258.50p | 258.50p | 258.50p | 5282 |
03/08/2001 | 258.50p | 258.50p | 258.50p | 258.50p | 4809 |
02/08/2001 | 258.50p | 258.50p | 258.50p | 258.50p | 2187 |
01/08/2001 | 257.50p | 257.50p | 257.50p | 257.50p | 137927 |
31/07/2001 | 252.50p | 252.50p | 252.50p | 252.50p | 45701 |
30/07/2001 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
27/07/2001 | 243.00p | 243.00p | 243.00p | 243.00p | 2722 |
26/07/2001 | 243.00p | 243.00p | 243.00p | 243.00p | 9892 |
25/07/2001 | 241.50p | 241.50p | 241.50p | 241.50p | 60200 |
24/07/2001 | 243.50p | 243.50p | 243.50p | 243.50p | 36511 |
23/07/2001 | 240.00p | 240.00p | 240.00p | 240.00p | 152250 |
20/07/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 202731 |
19/07/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 20000 |
18/07/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 46869 |
17/07/2001 | 239.00p | 239.00p | 239.00p | 239.00p | 18242 |
16/07/2001 | 238.50p | 238.50p | 238.50p | 238.50p | 24024 |
13/07/2001 | 238.50p | 238.50p | 238.50p | 238.50p | 94294 |
12/07/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 627282 |
11/07/2001 | 231.50p | 231.50p | 231.50p | 231.50p | 45539 |
10/07/2001 | 235.50p | 235.50p | 235.50p | 235.50p | 180412 |
09/07/2001 | 235.50p | 235.50p | 235.50p | 235.50p | 168235 |
06/07/2001 | 236.50p | 236.50p | 236.50p | 236.50p | 3450 |
05/07/2001 | 236.50p | 236.50p | 236.50p | 236.50p | 600591 |
04/07/2001 | 242.50p | 242.50p | 242.50p | 242.50p | 58331 |
03/07/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 47828 |
02/07/2001 | 236.50p | 236.50p | 236.50p | 236.50p | 585424 |
29/06/2001 | 247.50p | 247.50p | 247.50p | 247.50p | 114143 |
28/06/2001 | 247.50p | 247.50p | 247.50p | 247.50p | 263484 |
27/06/2001 | 268.50p | 268.50p | 268.50p | 268.50p | 196001 |
26/06/2001 | 272.00p | 272.00p | 272.00p | 272.00p | 46200 |
25/06/2001 | 272.50p | 272.50p | 272.50p | 272.50p | 6050 |
*Close Price adjusted for both dividends and splits