Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2003 | 131.14p | 132.46p | 128.98p | 131.80p | 10723935 |
28/10/2003 | 127.66p | 130.97p | 126.67p | 130.64p | 10000610 |
27/10/2003 | 127.16p | 127.83p | 125.01p | 127.16p | 8100190 |
24/10/2003 | 125.84p | 129.15p | 123.19p | 126.34p | 9630211 |
23/10/2003 | 127.33p | 128.32p | 124.51p | 126.17p | 28200026 |
22/10/2003 | 131.14p | 132.13p | 129.65p | 129.98p | 35452908 |
21/10/2003 | 125.01p | 132.30p | 123.85p | 130.47p | 48245168 |
20/10/2003 | 125.18p | 125.18p | 123.02p | 123.19p | 7896706 |
17/10/2003 | 126.17p | 128.32p | 123.35p | 125.01p | 12147447 |
16/10/2003 | 125.34p | 127.99p | 125.34p | 127.66p | 13523833 |
15/10/2003 | 125.84p | 130.14p | 124.68p | 127.49p | 16599774 |
14/10/2003 | 125.84p | 125.84p | 122.36p | 124.02p | 8224300 |
13/10/2003 | 121.86p | 125.34p | 121.20p | 125.01p | 12245228 |
10/10/2003 | 121.20p | 122.03p | 119.71p | 121.70p | 7869380 |
09/10/2003 | 119.55p | 123.02p | 117.23p | 121.86p | 27475934 |
08/10/2003 | 118.06p | 118.88p | 116.90p | 117.56p | 13685453 |
07/10/2003 | 121.70p | 121.70p | 117.23p | 117.23p | 4631342 |
06/10/2003 | 117.89p | 120.54p | 116.73p | 118.22p | 9577969 |
03/10/2003 | 115.57p | 118.72p | 114.25p | 117.89p | 44048080 |
02/10/2003 | 114.58p | 115.90p | 113.09p | 114.74p | 18188334 |
01/10/2003 | 112.43p | 113.92p | 109.12p | 113.59p | 24051126 |
30/09/2003 | 112.10p | 115.24p | 109.78p | 110.11p | 52399448 |
29/09/2003 | 110.61p | 114.91p | 109.94p | 111.60p | 11127370 |
26/09/2003 | 114.74p | 117.23p | 110.44p | 112.59p | 15189430 |
25/09/2003 | 117.23p | 118.06p | 113.59p | 114.08p | 13836874 |
24/09/2003 | 119.88p | 121.53p | 118.55p | 118.72p | 13401238 |
23/09/2003 | 122.53p | 122.69p | 114.91p | 117.89p | 27142620 |
22/09/2003 | 123.69p | 124.84p | 119.88p | 122.03p | 11723173 |
19/09/2003 | 125.18p | 126.67p | 122.69p | 124.51p | 16851616 |
18/09/2003 | 122.20p | 125.67p | 119.55p | 125.67p | 20045514 |
17/09/2003 | 121.70p | 124.35p | 121.04p | 122.69p | 11819136 |
16/09/2003 | 120.21p | 121.20p | 118.22p | 120.21p | 10199589 |
15/09/2003 | 120.37p | 121.20p | 119.22p | 120.04p | 4925936 |
12/09/2003 | 119.22p | 124.18p | 117.73p | 119.88p | 22762808 |
11/09/2003 | 121.86p | 123.35p | 117.23p | 117.89p | 17975832 |
10/09/2003 | 120.71p | 123.19p | 118.55p | 119.88p | 20557688 |
09/09/2003 | 125.18p | 126.83p | 112.59p | 122.03p | 33206108 |
08/09/2003 | 132.46p | 133.29p | 125.01p | 126.00p | 22616238 |
05/09/2003 | 137.10p | 137.10p | 130.64p | 132.63p | 24084248 |
04/09/2003 | 137.59p | 137.76p | 131.47p | 131.96p | 22844308 |
03/09/2003 | 133.29p | 140.08p | 132.63p | 136.44p | 60065992 |
02/09/2003 | 130.47p | 133.79p | 129.48p | 131.80p | 30915194 |
01/09/2003 | 124.51p | 130.31p | 122.36p | 128.98p | 20679980 |
29/08/2003 | 122.53p | 128.32p | 122.53p | 123.85p | 16886952 |
28/08/2003 | 122.53p | 125.51p | 122.53p | 124.35p | 10665263 |
27/08/2003 | 124.84p | 126.17p | 124.02p | 125.01p | 13808819 |
26/08/2003 | 125.34p | 126.00p | 123.19p | 124.35p | 15011799 |
22/08/2003 | 126.17p | 128.49p | 123.35p | 127.33p | 14238917 |
21/08/2003 | 122.53p | 127.66p | 122.53p | 125.18p | 20120542 |
20/08/2003 | 123.85p | 126.67p | 122.69p | 123.19p | 23032988 |
19/08/2003 | 119.38p | 127.33p | 118.39p | 125.34p | 44501696 |
18/08/2003 | 116.57p | 119.71p | 111.93p | 118.88p | 22917852 |
15/08/2003 | 111.93p | 117.89p | 109.45p | 116.23p | 20457804 |
14/08/2003 | 115.57p | 115.57p | 111.27p | 111.93p | 20162116 |
13/08/2003 | 111.43p | 115.24p | 111.43p | 114.08p | 15560326 |
12/08/2003 | 111.76p | 112.43p | 110.94p | 111.60p | 3654742 |
11/08/2003 | 111.27p | 112.26p | 109.94p | 111.27p | 8944621 |
08/08/2003 | 109.28p | 112.59p | 106.63p | 111.10p | 15181702 |
07/08/2003 | 108.29p | 108.95p | 106.80p | 107.96p | 10315597 |
06/08/2003 | 112.92p | 112.92p | 107.46p | 108.45p | 21354210 |
05/08/2003 | 111.76p | 114.25p | 110.27p | 113.75p | 24475108 |
04/08/2003 | 110.94p | 113.42p | 110.44p | 112.26p | 16225058 |
01/08/2003 | 115.90p | 115.90p | 112.43p | 113.25p | 14913485 |
31/07/2003 | 111.10p | 116.90p | 111.10p | 114.41p | 49324620 |
30/07/2003 | 111.76p | 111.76p | 108.78p | 111.76p | 12773560 |
29/07/2003 | 111.27p | 113.59p | 109.78p | 110.94p | 26143068 |
28/07/2003 | 109.94p | 112.43p | 108.45p | 111.93p | 19203864 |
25/07/2003 | 109.45p | 112.92p | 107.96p | 112.92p | 23278498 |
24/07/2003 | 112.43p | 112.59p | 110.27p | 111.27p | 16464266 |
23/07/2003 | 115.57p | 115.57p | 108.45p | 111.93p | 25940880 |
22/07/2003 | 112.59p | 114.58p | 111.76p | 114.58p | 10600489 |
21/07/2003 | 112.59p | 116.40p | 110.94p | 113.25p | 22033470 |
18/07/2003 | 115.74p | 116.23p | 111.76p | 115.74p | 9602935 |
17/07/2003 | 115.90p | 118.55p | 113.42p | 115.74p | 13405505 |
16/07/2003 | 119.71p | 120.04p | 115.90p | 118.55p | 25639802 |
15/07/2003 | 119.71p | 120.54p | 116.07p | 119.88p | 31253804 |
14/07/2003 | 115.24p | 121.86p | 114.25p | 118.55p | 14941075 |
11/07/2003 | 111.27p | 115.08p | 110.61p | 113.75p | 13638155 |
10/07/2003 | 113.25p | 114.08p | 109.94p | 112.43p | 16668318 |
09/07/2003 | 111.93p | 114.91p | 110.94p | 112.59p | 29014784 |
08/07/2003 | 109.28p | 113.92p | 108.95p | 111.76p | 13448900 |
07/07/2003 | 106.63p | 111.43p | 105.80p | 110.94p | 13571165 |
04/07/2003 | 106.80p | 107.79p | 106.13p | 106.63p | 7420666 |
03/07/2003 | 102.00p | 108.12p | 102.00p | 107.96p | 52368776 |
02/07/2003 | 99.35p | 103.82p | 98.85p | 102.33p | 29320366 |
01/07/2003 | 102.33p | 103.82p | 92.89p | 97.86p | 43195300 |
30/06/2003 | 101.17p | 104.48p | 99.68p | 100.34p | 12667001 |
27/06/2003 | 104.15p | 105.97p | 102.33p | 103.15p | 11582440 |
26/06/2003 | 98.02p | 103.82p | 98.02p | 102.66p | 6909296 |
25/06/2003 | 100.34p | 104.98p | 99.84p | 100.34p | 32665292 |
24/06/2003 | 104.64p | 104.98p | 100.01p | 101.33p | 12964860 |
23/06/2003 | 106.63p | 107.29p | 103.65p | 104.98p | 13249411 |
20/06/2003 | 106.63p | 106.96p | 103.32p | 105.64p | 5035594 |
19/06/2003 | 107.29p | 109.28p | 104.81p | 106.13p | 25249910 |
18/06/2003 | 109.61p | 111.43p | 107.13p | 109.94p | 12383379 |
17/06/2003 | 103.32p | 113.75p | 103.32p | 110.11p | 18642558 |
16/06/2003 | 103.49p | 106.30p | 102.00p | 105.31p | 7759870 |
13/06/2003 | 106.63p | 106.63p | 103.32p | 103.98p | 18572724 |
12/06/2003 | 107.96p | 108.78p | 103.15p | 105.80p | 18005346 |
11/06/2003 | 105.97p | 109.78p | 103.82p | 107.96p | 22082360 |
10/06/2003 | 107.96p | 110.27p | 104.81p | 107.79p | 24327628 |
09/06/2003 | 111.10p | 113.92p | 106.47p | 107.96p | 23096416 |
06/06/2003 | 102.82p | 124.18p | 102.82p | 112.10p | 58134348 |
05/06/2003 | 101.00p | 105.64p | 99.51p | 102.82p | 32095978 |
04/06/2003 | 94.21p | 100.51p | 94.21p | 99.35p | 28296024 |
03/06/2003 | 94.71p | 97.69p | 94.38p | 96.20p | 19939502 |
02/06/2003 | 95.37p | 98.85p | 94.21p | 97.36p | 18949894 |
30/05/2003 | 91.07p | 98.02p | 89.25p | 93.22p | 26149134 |
29/05/2003 | 88.09p | 93.39p | 86.76p | 91.40p | 15169977 |
28/05/2003 | 86.10p | 91.73p | 84.11p | 88.09p | 9341096 |
27/05/2003 | 84.11p | 87.42p | 83.12p | 86.10p | 12063618 |
23/05/2003 | 86.76p | 88.58p | 82.62p | 84.78p | 12332325 |
22/05/2003 | 80.97p | 86.93p | 80.30p | 86.93p | 21862938 |
21/05/2003 | 88.42p | 89.58p | 80.97p | 81.79p | 32306986 |
20/05/2003 | 90.24p | 90.74p | 87.09p | 88.09p | 20916170 |
19/05/2003 | 92.72p | 94.88p | 88.58p | 91.07p | 15027609 |
16/05/2003 | 91.40p | 96.03p | 91.40p | 94.88p | 9647248 |
15/05/2003 | 91.07p | 93.88p | 90.57p | 92.72p | 10715077 |
14/05/2003 | 89.91p | 93.39p | 88.25p | 91.07p | 16585536 |
13/05/2003 | 91.73p | 91.73p | 88.25p | 90.40p | 9606864 |
12/05/2003 | 90.24p | 91.73p | 87.76p | 91.73p | 10260629 |
09/05/2003 | 91.07p | 91.90p | 88.25p | 90.24p | 17040894 |
08/05/2003 | 95.37p | 95.87p | 88.42p | 90.24p | 24804120 |
07/05/2003 | 98.68p | 99.01p | 93.88p | 95.37p | 23627646 |
06/05/2003 | 89.08p | 98.35p | 86.93p | 98.02p | 47461084 |
02/05/2003 | 82.79p | 90.57p | 81.46p | 89.41p | 36141028 |
01/05/2003 | 83.78p | 84.44p | 81.79p | 82.46p | 9904193 |
30/04/2003 | 81.79p | 84.11p | 79.31p | 83.78p | 20898598 |
29/04/2003 | 80.14p | 84.61p | 78.98p | 80.80p | 13873732 |
28/04/2003 | 77.16p | 81.96p | 74.51p | 80.80p | 16129645 |
25/04/2003 | 77.99p | 79.15p | 76.66p | 77.16p | 12680359 |
24/04/2003 | 81.46p | 82.13p | 77.82p | 78.48p | 25523350 |
23/04/2003 | 79.81p | 84.11p | 79.64p | 82.95p | 21883936 |
22/04/2003 | 77.49p | 79.97p | 77.49p | 79.48p | 19128556 |
17/04/2003 | 80.47p | 81.46p | 78.81p | 79.64p | 13421573 |
16/04/2003 | 82.62p | 89.08p | 80.30p | 80.97p | 36686648 |
15/04/2003 | 80.14p | 82.62p | 78.98p | 82.13p | 14713755 |
14/04/2003 | 78.15p | 80.47p | 76.17p | 77.66p | 7493880 |
11/04/2003 | 76.83p | 78.81p | 76.33p | 77.32p | 9323373 |
10/04/2003 | 75.50p | 78.32p | 74.68p | 76.50p | 12700695 |
09/04/2003 | 78.32p | 78.98p | 75.34p | 76.33p | 22285780 |
08/04/2003 | 79.48p | 82.46p | 78.98p | 80.14p | 26162392 |
07/04/2003 | 76.17p | 83.29p | 76.17p | 82.29p | 20646798 |
04/04/2003 | 73.02p | 77.99p | 73.02p | 76.66p | 13275165 |
03/04/2003 | 76.50p | 77.32p | 68.71p | 73.02p | 30439592 |
02/04/2003 | 69.87p | 78.32p | 68.38p | 75.83p | 34162272 |
01/04/2003 | 68.88p | 71.53p | 67.56p | 69.87p | 14771530 |
31/03/2003 | 71.53p | 71.53p | 67.06p | 68.88p | 12261986 |
28/03/2003 | 75.34p | 75.50p | 68.22p | 71.86p | 17440914 |
27/03/2003 | 77.49p | 78.81p | 74.51p | 74.51p | 12209147 |
26/03/2003 | 79.97p | 80.14p | 76.83p | 78.15p | 19384704 |
25/03/2003 | 78.48p | 82.29p | 74.01p | 80.80p | 20464600 |
24/03/2003 | 82.79p | 82.79p | 77.32p | 78.48p | 18963958 |
21/03/2003 | 76.83p | 84.11p | 76.33p | 82.79p | 32811956 |
20/03/2003 | 79.31p | 79.97p | 75.34p | 77.16p | 15941537 |
19/03/2003 | 77.82p | 80.14p | 73.02p | 78.65p | 23850386 |
18/03/2003 | 72.19p | 84.11p | 70.87p | 77.82p | 73291272 |
17/03/2003 | 64.41p | 81.13p | 63.91p | 72.69p | 27423982 |
14/03/2003 | 63.58p | 68.55p | 61.59p | 67.89p | 23401464 |
13/03/2003 | 58.95p | 63.58p | 58.12p | 61.76p | 23710466 |
12/03/2003 | 61.93p | 62.09p | 56.46p | 56.96p | 22350714 |
11/03/2003 | 62.26p | 64.08p | 59.11p | 60.27p | 17928378 |
10/03/2003 | 63.91p | 65.07p | 62.59p | 62.92p | 18169868 |
07/03/2003 | 64.24p | 64.57p | 61.76p | 62.75p | 11430402 |
06/03/2003 | 64.24p | 65.57p | 61.93p | 64.74p | 31361612 |
05/03/2003 | 65.90p | 67.56p | 63.42p | 63.75p | 33998044 |
04/03/2003 | 69.54p | 70.20p | 66.73p | 67.22p | 14618771 |
03/03/2003 | 70.04p | 70.87p | 68.38p | 69.38p | 17924874 |
28/02/2003 | 69.05p | 69.87p | 66.89p | 69.05p | 13661412 |
27/02/2003 | 67.72p | 71.20p | 66.56p | 68.55p | 13831993 |
26/02/2003 | 69.38p | 74.51p | 65.90p | 67.06p | 19051920 |
25/02/2003 | 72.85p | 74.51p | 67.56p | 68.22p | 17943432 |
24/02/2003 | 73.85p | 74.68p | 73.02p | 73.18p | 27457568 |
21/02/2003 | 74.84p | 76.50p | 73.02p | 74.68p | 10252773 |
20/02/2003 | 75.83p | 77.82p | 74.51p | 74.84p | 18678286 |
19/02/2003 | 74.68p | 77.49p | 74.68p | 76.50p | 13160887 |
18/02/2003 | 75.67p | 80.97p | 73.85p | 76.66p | 15643935 |
17/02/2003 | 75.50p | 75.83p | 73.68p | 75.67p | 14759326 |
14/02/2003 | 71.86p | 74.68p | 71.20p | 72.69p | 20072852 |
13/02/2003 | 74.68p | 75.17p | 72.19p | 73.52p | 26353218 |
12/02/2003 | 77.49p | 77.49p | 73.85p | 74.68p | 19350096 |
11/02/2003 | 73.52p | 78.65p | 72.52p | 78.15p | 11728089 |
10/02/2003 | 77.16p | 78.65p | 73.35p | 74.18p | 15869217 |
07/02/2003 | 75.17p | 77.32p | 73.85p | 76.99p | 21740162 |
06/02/2003 | 75.67p | 78.48p | 75.17p | 75.83p | 11539637 |
05/02/2003 | 74.18p | 78.32p | 72.36p | 77.82p | 23247456 |
04/02/2003 | 76.83p | 78.98p | 74.34p | 75.50p | 16465862 |
03/02/2003 | 75.67p | 80.30p | 75.67p | 79.31p | 18272154 |
31/01/2003 | 73.52p | 76.17p | 72.85p | 75.67p | 19521150 |
30/01/2003 | 70.20p | 80.14p | 69.05p | 76.83p | 35931132 |
29/01/2003 | 71.03p | 72.52p | 66.56p | 69.71p | 26998982 |
28/01/2003 | 74.68p | 76.66p | 71.53p | 72.85p | 24642022 |
27/01/2003 | 76.33p | 76.83p | 71.20p | 74.18p | 33604604 |
24/01/2003 | 78.15p | 81.13p | 75.67p | 76.33p | 14883341 |
23/01/2003 | 81.13p | 81.63p | 74.68p | 77.99p | 11753503 |
22/01/2003 | 82.79p | 84.11p | 74.68p | 80.30p | 31764758 |
21/01/2003 | 84.78p | 86.60p | 81.13p | 84.28p | 17652874 |
20/01/2003 | 87.76p | 89.58p | 82.46p | 84.78p | 7777098 |
17/01/2003 | 89.41p | 90.24p | 86.43p | 86.43p | 20095774 |
16/01/2003 | 88.75p | 92.23p | 86.93p | 90.90p | 14854143 |
*Close Price adjusted for both dividends and splits