Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2004 | 316.41p | 333.45p | 316.41p | 330.92p | 847063 |
30/07/2004 | 332.53p | 332.53p | 323.78p | 327.93p | 632176 |
29/07/2004 | 329.77p | 331.61p | 322.63p | 331.61p | 481993 |
28/07/2004 | 331.61p | 338.52p | 318.26p | 329.77p | 1277210 |
27/07/2004 | 334.61p | 344.97p | 329.77p | 329.77p | 1273132 |
26/07/2004 | 344.97p | 344.97p | 344.97p | 344.97p | 0 |
23/07/2004 | 342.67p | 345.43p | 341.51p | 344.97p | 1696758 |
22/07/2004 | 345.66p | 349.11p | 339.90p | 341.51p | 2615412 |
21/07/2004 | 350.96p | 351.19p | 348.65p | 349.11p | 1037883 |
20/07/2004 | 350.50p | 355.79p | 349.81p | 351.19p | 3208733 |
19/07/2004 | 347.27p | 354.64p | 346.35p | 352.80p | 3485895 |
16/07/2004 | 350.04p | 350.04p | 345.89p | 346.35p | 4708308 |
15/07/2004 | 343.59p | 350.50p | 343.59p | 350.04p | 3528526 |
14/07/2004 | 348.19p | 354.41p | 346.58p | 349.34p | 7580190 |
13/07/2004 | 343.59p | 359.48p | 342.67p | 352.11p | 3791730 |
12/07/2004 | 343.59p | 346.58p | 341.75p | 343.59p | 2384426 |
09/07/2004 | 339.90p | 343.13p | 338.52p | 342.44p | 6773336 |
08/07/2004 | 336.68p | 343.82p | 336.68p | 340.82p | 1849423 |
07/07/2004 | 345.20p | 345.20p | 336.91p | 336.91p | 2473270 |
06/07/2004 | 345.20p | 345.20p | 336.45p | 338.98p | 1762586 |
05/07/2004 | 336.22p | 343.59p | 336.22p | 338.06p | 212348 |
02/07/2004 | 339.67p | 340.13p | 337.14p | 337.37p | 155833 |
01/07/2004 | 340.59p | 344.97p | 338.06p | 340.13p | 2874376 |
30/06/2004 | 337.60p | 341.05p | 337.14p | 337.14p | 756915 |
29/06/2004 | 338.06p | 343.36p | 336.22p | 338.06p | 643233 |
28/06/2004 | 336.45p | 340.82p | 336.22p | 336.22p | 134429 |
25/06/2004 | 338.75p | 340.82p | 336.22p | 338.06p | 310271 |
24/06/2004 | 341.05p | 343.59p | 335.76p | 338.06p | 734427 |
23/06/2004 | 345.66p | 346.35p | 338.06p | 342.67p | 898233 |
22/06/2004 | 338.06p | 344.05p | 338.06p | 342.44p | 779529 |
21/06/2004 | 340.82p | 344.28p | 337.83p | 339.21p | 863165 |
18/06/2004 | 337.60p | 340.13p | 336.22p | 337.83p | 404791 |
17/06/2004 | 336.91p | 350.04p | 336.22p | 338.52p | 272584 |
16/06/2004 | 338.75p | 340.59p | 336.22p | 338.75p | 466454 |
15/06/2004 | 336.22p | 338.52p | 335.30p | 336.22p | 608775 |
14/06/2004 | 339.44p | 339.44p | 336.22p | 337.60p | 224125 |
11/06/2004 | 340.82p | 341.98p | 337.14p | 338.98p | 852690 |
10/06/2004 | 340.36p | 342.44p | 340.36p | 341.75p | 2151964 |
09/06/2004 | 340.82p | 342.90p | 339.21p | 342.44p | 934855 |
08/06/2004 | 336.45p | 342.67p | 336.45p | 340.82p | 673276 |
07/06/2004 | 336.22p | 342.67p | 336.22p | 342.67p | 1355804 |
04/06/2004 | 343.82p | 345.43p | 338.52p | 341.51p | 1467447 |
03/06/2004 | 348.19p | 357.40p | 340.36p | 341.75p | 1365617 |
02/06/2004 | 346.58p | 349.11p | 344.74p | 345.43p | 1503959 |
01/06/2004 | 345.43p | 350.04p | 344.97p | 344.74p | 2070057 |
28/05/2004 | 347.73p | 350.04p | 340.82p | 346.81p | 12450835 |
27/05/2004 | 350.04p | 363.85p | 341.05p | 346.12p | 2506907 |
26/05/2004 | 356.02p | 357.40p | 346.35p | 350.04p | 4158844 |
25/05/2004 | 358.56p | 360.17p | 351.88p | 352.57p | 1007659 |
24/05/2004 | 351.65p | 360.17p | 344.05p | 360.17p | 1604392 |
21/05/2004 | 350.04p | 359.25p | 348.65p | 353.26p | 2749854 |
20/05/2004 | 347.50p | 350.04p | 343.59p | 349.11p | 1111056 |
19/05/2004 | 339.67p | 368.46p | 339.67p | 346.81p | 1435407 |
18/05/2004 | 336.22p | 342.67p | 335.30p | 341.28p | 2104537 |
17/05/2004 | 341.05p | 341.05p | 334.38p | 337.14p | 1532295 |
14/05/2004 | 337.60p | 368.46p | 336.45p | 340.82p | 595456 |
13/05/2004 | 345.43p | 345.43p | 335.07p | 337.37p | 720592 |
12/05/2004 | 339.90p | 342.67p | 327.24p | 338.52p | 2297862 |
11/05/2004 | 322.40p | 329.08p | 320.56p | 327.24p | 844518 |
10/05/2004 | 324.70p | 326.09p | 318.03p | 322.86p | 1522230 |
07/05/2004 | 324.24p | 327.01p | 321.71p | 326.09p | 1392569 |
06/05/2004 | 326.32p | 328.62p | 321.48p | 322.86p | 1686336 |
05/05/2004 | 327.24p | 327.24p | 318.72p | 321.48p | 520773 |
04/05/2004 | 320.56p | 328.39p | 320.56p | 321.02p | 344772 |
30/04/2004 | 324.70p | 368.46p | 318.26p | 321.25p | 680214 |
29/04/2004 | 326.55p | 327.70p | 322.40p | 323.55p | 868276 |
28/04/2004 | 324.24p | 368.46p | 323.32p | 327.01p | 1381860 |
27/04/2004 | 324.47p | 328.16p | 322.40p | 324.24p | 551208 |
26/04/2004 | 329.08p | 329.31p | 327.24p | 328.16p | 241360 |
23/04/2004 | 326.09p | 333.22p | 324.24p | 329.31p | 564725 |
22/04/2004 | 327.93p | 327.93p | 323.55p | 327.70p | 830489 |
21/04/2004 | 325.16p | 325.86p | 323.55p | 323.78p | 1207788 |
20/04/2004 | 328.16p | 328.39p | 327.01p | 325.86p | 421020 |
19/04/2004 | 327.01p | 327.93p | 324.70p | 327.70p | 1489439 |
16/04/2004 | 327.01p | 329.77p | 325.39p | 326.55p | 1260701 |
15/04/2004 | 331.61p | 368.46p | 327.01p | 327.01p | 898812 |
14/04/2004 | 334.15p | 335.07p | 329.31p | 329.54p | 484032 |
13/04/2004 | 335.53p | 368.46p | 333.45p | 333.92p | 232085 |
08/04/2004 | 334.38p | 338.98p | 333.92p | 334.15p | 243740 |
07/04/2004 | 331.61p | 336.22p | 331.38p | 336.22p | 1595592 |
06/04/2004 | 332.53p | 368.46p | 329.77p | 331.38p | 931998 |
05/04/2004 | 332.30p | 333.45p | 330.23p | 332.53p | 624179 |
02/04/2004 | 327.47p | 332.53p | 327.01p | 331.61p | 1279266 |
01/04/2004 | 325.16p | 368.46p | 322.40p | 327.24p | 998566 |
31/03/2004 | 324.70p | 327.01p | 321.48p | 322.86p | 2862917 |
30/03/2004 | 329.31p | 354.64p | 322.63p | 322.63p | 1509181 |
29/03/2004 | 325.16p | 350.04p | 322.40p | 327.47p | 1652833 |
26/03/2004 | 327.93p | 354.87p | 322.63p | 324.24p | 431194 |
25/03/2004 | 331.61p | 354.87p | 323.32p | 327.01p | 1089355 |
24/03/2004 | 327.01p | 338.75p | 324.24p | 327.01p | 1555727 |
23/03/2004 | 331.61p | 350.04p | 324.24p | 324.24p | 744482 |
22/03/2004 | 334.15p | 350.04p | 328.39p | 329.77p | 496408 |
19/03/2004 | 338.29p | 350.04p | 334.84p | 336.45p | 662296 |
18/03/2004 | 340.82p | 350.04p | 336.22p | 337.14p | 599892 |
17/03/2004 | 334.84p | 345.43p | 334.84p | 342.67p | 723077 |
16/03/2004 | 329.77p | 335.76p | 324.01p | 335.53p | 1083742 |
15/03/2004 | 334.15p | 342.90p | 333.45p | 336.22p | 509598 |
12/03/2004 | 331.61p | 341.75p | 322.40p | 336.45p | 550128 |
11/03/2004 | 328.39p | 350.04p | 326.32p | 332.53p | 703191 |
10/03/2004 | 331.84p | 350.04p | 331.84p | 333.69p | 253645 |
09/03/2004 | 335.76p | 342.67p | 334.38p | 337.37p | 1636064 |
08/03/2004 | 330.69p | 350.04p | 328.16p | 337.14p | 1622330 |
05/03/2004 | 325.86p | 344.97p | 325.86p | 332.30p | 713576 |
04/03/2004 | 327.47p | 350.04p | 327.24p | 328.62p | 157796 |
03/03/2004 | 336.68p | 343.36p | 324.24p | 328.16p | 1142288 |
02/03/2004 | 327.01p | 327.93p | 323.78p | 325.16p | 1645961 |
01/03/2004 | 325.16p | 337.60p | 322.63p | 325.16p | 834850 |
27/02/2004 | 324.70p | 328.16p | 323.32p | 324.01p | 631692 |
26/02/2004 | 329.54p | 329.54p | 322.63p | 326.55p | 1171520 |
25/02/2004 | 325.63p | 329.77p | 323.55p | 329.77p | 1209949 |
24/02/2004 | 338.06p | 341.75p | 324.93p | 326.55p | 1598683 |
23/02/2004 | 341.05p | 350.04p | 331.61p | 338.98p | 474979 |
20/02/2004 | 341.28p | 350.04p | 340.36p | 341.75p | 154289 |
19/02/2004 | 342.90p | 363.85p | 340.82p | 343.13p | 529779 |
18/02/2004 | 338.06p | 346.81p | 334.38p | 344.05p | 582238 |
17/02/2004 | 337.83p | 342.21p | 333.22p | 339.90p | 378272 |
16/02/2004 | 335.07p | 337.83p | 333.92p | 336.22p | 88297 |
13/02/2004 | 335.30p | 338.98p | 333.92p | 334.38p | 819208 |
12/02/2004 | 335.76p | 338.52p | 332.53p | 335.76p | 785870 |
11/02/2004 | 332.53p | 338.98p | 330.69p | 333.92p | 676776 |
10/02/2004 | 333.22p | 337.37p | 329.31p | 331.84p | 528690 |
09/02/2004 | 336.45p | 339.90p | 331.15p | 334.38p | 406710 |
06/02/2004 | 331.61p | 339.90p | 321.94p | 336.68p | 309311 |
05/02/2004 | 333.45p | 335.53p | 317.33p | 331.61p | 916244 |
04/02/2004 | 335.30p | 336.68p | 331.15p | 335.30p | 303450 |
03/02/2004 | 337.60p | 339.21p | 334.61p | 338.06p | 679706 |
02/02/2004 | 334.38p | 339.90p | 334.38p | 336.22p | 784305 |
30/01/2004 | 335.99p | 337.60p | 332.76p | 334.84p | 944178 |
29/01/2004 | 335.53p | 338.52p | 333.45p | 334.38p | 2107023 |
28/01/2004 | 340.82p | 340.82p | 335.53p | 338.98p | 994553 |
27/01/2004 | 336.22p | 340.82p | 333.22p | 337.83p | 693643 |
26/01/2004 | 335.76p | 337.37p | 333.92p | 335.99p | 1028489 |
23/01/2004 | 336.45p | 344.05p | 334.61p | 337.60p | 1875593 |
22/01/2004 | 337.37p | 363.85p | 337.37p | 339.90p | 1070549 |
21/01/2004 | 332.99p | 339.21p | 332.99p | 338.29p | 1929326 |
20/01/2004 | 333.69p | 339.67p | 322.17p | 335.99p | 3205294 |
19/01/2004 | 327.24p | 393.33p | 324.93p | 334.84p | 1430394 |
16/01/2004 | 322.86p | 333.45p | 318.72p | 325.63p | 811163 |
15/01/2004 | 317.80p | 451.36p | 317.80p | 321.48p | 1899796 |
14/01/2004 | 319.64p | 323.32p | 318.72p | 320.33p | 153878 |
13/01/2004 | 320.10p | 323.55p | 319.87p | 319.87p | 670712 |
12/01/2004 | 313.19p | 327.70p | 313.19p | 320.10p | 3423351 |
09/01/2004 | 322.40p | 322.40p | 315.49p | 319.64p | 2714217 |
08/01/2004 | 312.27p | 317.80p | 310.89p | 315.26p | 1428011 |
07/01/2004 | 305.59p | 313.19p | 305.59p | 311.81p | 3589266 |
06/01/2004 | 308.58p | 379.51p | 304.67p | 307.20p | 3309004 |
05/01/2004 | 311.58p | 315.95p | 305.59p | 308.58p | 589209 |
02/01/2004 | 311.12p | 313.19p | 308.35p | 313.19p | 75402 |
31/12/2003 | 314.57p | 451.36p | 308.12p | 308.58p | 151886 |
30/12/2003 | 312.27p | 320.33p | 307.89p | 311.58p | 946247 |
29/12/2003 | 314.34p | 451.36p | 312.50p | 315.95p | 89948 |
24/12/2003 | 315.72p | 315.95p | 296.15p | 315.03p | 30945 |
23/12/2003 | 313.19p | 316.87p | 308.58p | 315.03p | 156780 |
22/12/2003 | 315.03p | 451.36p | 204.49p | 311.35p | 1215854 |
19/12/2003 | 306.74p | 451.36p | 300.52p | 307.43p | 689963 |
18/12/2003 | 305.82p | 306.74p | 304.90p | 306.28p | 1138966 |
17/12/2003 | 306.05p | 375.37p | 293.62p | 304.44p | 584178 |
16/12/2003 | 305.13p | 309.51p | 302.60p | 303.75p | 367668 |
15/12/2003 | 307.66p | 377.67p | 301.68p | 304.44p | 492492 |
12/12/2003 | 309.51p | 377.67p | 305.13p | 305.36p | 330248 |
11/12/2003 | 311.58p | 312.50p | 305.82p | 309.51p | 3015742 |
10/12/2003 | 309.51p | 381.35p | 309.04p | 310.20p | 3215232 |
09/12/2003 | 313.65p | 381.58p | 310.66p | 311.35p | 804438 |
08/12/2003 | 313.42p | 315.95p | 312.27p | 314.11p | 753404 |
05/12/2003 | 318.72p | 384.58p | 313.42p | 315.95p | 4021213 |
04/12/2003 | 317.80p | 322.40p | 315.72p | 319.41p | 811101 |
03/12/2003 | 317.10p | 383.89p | 314.80p | 315.95p | 1345689 |
02/12/2003 | 315.72p | 364.31p | 314.57p | 318.03p | 1285186 |
01/12/2003 | 324.24p | 382.28p | 317.10p | 318.95p | 938802 |
28/11/2003 | 321.94p | 325.63p | 319.41p | 324.47p | 2593659 |
27/11/2003 | 327.93p | 386.88p | 321.94p | 323.78p | 3103320 |
26/11/2003 | 330.69p | 383.20p | 323.32p | 327.93p | 656734 |
25/11/2003 | 316.18p | 385.96p | 316.18p | 327.93p | 984795 |
24/11/2003 | 324.24p | 379.74p | 321.02p | 326.32p | 2823406 |
21/11/2003 | 322.40p | 324.70p | 317.80p | 321.48p | 613632 |
20/11/2003 | 323.09p | 384.58p | 320.33p | 321.48p | 839268 |
19/11/2003 | 322.40p | 377.21p | 317.33p | 321.02p | 1050029 |
18/11/2003 | 313.65p | 327.24p | 313.65p | 324.47p | 1760491 |
17/11/2003 | 323.09p | 324.70p | 319.41p | 321.94p | 701890 |
14/11/2003 | 324.70p | 388.03p | 323.09p | 324.93p | 84738 |
13/11/2003 | 322.40p | 377.21p | 317.33p | 323.09p | 648127 |
12/11/2003 | 327.01p | 327.01p | 322.40p | 322.40p | 369907 |
11/11/2003 | 326.09p | 326.09p | 315.03p | 322.63p | 1318346 |
10/11/2003 | 333.22p | 333.22p | 324.24p | 329.31p | 1001977 |
07/11/2003 | 309.74p | 339.21p | 306.51p | 334.38p | 4218356 |
06/11/2003 | 331.61p | 334.84p | 307.89p | 311.12p | 6336588 |
05/11/2003 | 338.98p | 346.81p | 338.98p | 339.90p | 414500 |
04/11/2003 | 348.19p | 352.11p | 339.67p | 344.74p | 364539 |
03/11/2003 | 350.50p | 352.57p | 341.98p | 351.65p | 1008349 |
31/10/2003 | 343.13p | 352.34p | 325.39p | 352.34p | 733327 |
30/10/2003 | 349.11p | 387.11p | 331.84p | 349.11p | 1029504 |
29/10/2003 | 342.67p | 346.35p | 340.36p | 346.35p | 254223 |
28/10/2003 | 342.44p | 346.12p | 337.83p | 342.67p | 547246 |
27/10/2003 | 345.43p | 391.72p | 343.13p | 345.43p | 1150616 |
24/10/2003 | 336.22p | 387.11p | 331.61p | 347.50p | 1666781 |
23/10/2003 | 331.61p | 338.52p | 329.31p | 335.07p | 1096527 |
22/10/2003 | 337.14p | 339.90p | 330.69p | 333.45p | 981570 |
21/10/2003 | 334.38p | 340.36p | 319.64p | 337.14p | 1091335 |
20/10/2003 | 329.77p | 377.67p | 320.10p | 329.31p | 240696 |
17/10/2003 | 327.01p | 330.23p | 312.04p | 329.77p | 293940 |
*Close Price adjusted for both dividends and splits