Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2003 | 330.00p | 332.30p | 317.80p | 329.54p | 680393 |
15/10/2003 | 327.24p | 332.53p | 319.64p | 331.84p | 396085 |
14/10/2003 | 331.38p | 334.84p | 321.48p | 328.85p | 270687 |
13/10/2003 | 332.76p | 335.53p | 328.16p | 328.16p | 545853 |
10/10/2003 | 331.84p | 335.30p | 330.92p | 332.07p | 509594 |
09/10/2003 | 331.38p | 333.92p | 321.25p | 331.61p | 643696 |
08/10/2003 | 327.47p | 336.22p | 321.71p | 331.38p | 883648 |
07/10/2003 | 324.24p | 330.23p | 323.09p | 326.55p | 748948 |
06/10/2003 | 322.40p | 377.21p | 315.03p | 328.39p | 778419 |
03/10/2003 | 315.95p | 325.39p | 312.73p | 321.94p | 973970 |
02/10/2003 | 314.11p | 322.40p | 309.27p | 318.72p | 328938 |
01/10/2003 | 316.18p | 321.48p | 311.58p | 320.56p | 943422 |
30/09/2003 | 315.95p | 321.94p | 312.73p | 314.34p | 1286853 |
29/09/2003 | 305.82p | 319.64p | 301.21p | 318.03p | 1048182 |
26/09/2003 | 312.27p | 381.12p | 299.83p | 306.51p | 3409869 |
25/09/2003 | 322.40p | 324.93p | 312.27p | 312.27p | 3094938 |
24/09/2003 | 329.77p | 332.99p | 321.71p | 322.40p | 1132398 |
23/09/2003 | 332.76p | 336.45p | 327.93p | 327.93p | 577554 |
22/09/2003 | 338.29p | 340.82p | 333.69p | 337.60p | 530111 |
19/09/2003 | 342.21p | 451.36p | 338.52p | 341.75p | 1313343 |
18/09/2003 | 338.06p | 395.17p | 336.22p | 340.82p | 1277087 |
17/09/2003 | 335.30p | 340.13p | 332.53p | 338.98p | 1490900 |
16/09/2003 | 330.00p | 334.38p | 326.32p | 332.53p | 531107 |
15/09/2003 | 335.76p | 335.76p | 326.09p | 330.00p | 512745 |
12/09/2003 | 329.54p | 335.53p | 327.24p | 329.31p | 326572 |
11/09/2003 | 324.24p | 330.23p | 324.24p | 327.93p | 706820 |
10/09/2003 | 318.72p | 330.23p | 318.72p | 327.93p | 1588603 |
09/09/2003 | 327.01p | 328.85p | 324.47p | 325.16p | 1062495 |
08/09/2003 | 327.93p | 451.36p | 322.86p | 325.16p | 338706 |
05/09/2003 | 322.40p | 328.62p | 322.40p | 324.24p | 570031 |
04/09/2003 | 324.24p | 331.61p | 318.26p | 322.40p | 964966 |
03/09/2003 | 325.86p | 328.85p | 319.41p | 327.93p | 1033304 |
02/09/2003 | 321.71p | 386.88p | 320.10p | 322.40p | 526712 |
01/09/2003 | 331.61p | 331.61p | 317.80p | 317.80p | 630764 |
29/08/2003 | 326.55p | 326.55p | 318.95p | 319.87p | 1900768 |
28/08/2003 | 323.09p | 328.62p | 321.02p | 324.01p | 2531710 |
27/08/2003 | 322.40p | 327.24p | 321.48p | 321.94p | 169660 |
26/08/2003 | 323.55p | 324.70p | 320.10p | 321.48p | 2259369 |
22/08/2003 | 322.63p | 324.93p | 321.25p | 321.25p | 1058287 |
21/08/2003 | 323.32p | 331.61p | 317.80p | 322.17p | 960805 |
20/08/2003 | 322.63p | 326.09p | 319.18p | 322.63p | 207780 |
19/08/2003 | 324.47p | 326.78p | 320.79p | 325.63p | 582011 |
18/08/2003 | 325.16p | 329.31p | 323.78p | 324.24p | 318301 |
15/08/2003 | 327.01p | 327.01p | 320.10p | 325.63p | 530540 |
14/08/2003 | 320.33p | 324.47p | 315.03p | 322.40p | 1008863 |
13/08/2003 | 316.87p | 321.02p | 308.12p | 320.56p | 1255353 |
12/08/2003 | 306.74p | 320.33p | 306.74p | 315.95p | 1795097 |
11/08/2003 | 298.22p | 315.26p | 298.22p | 313.19p | 2053362 |
08/08/2003 | 292.00p | 306.05p | 291.54p | 296.84p | 862934 |
07/08/2003 | 289.24p | 295.69p | 289.24p | 294.77p | 418347 |
06/08/2003 | 292.00p | 297.30p | 288.55p | 291.54p | 940585 |
05/08/2003 | 296.61p | 304.67p | 292.46p | 292.46p | 595191 |
04/08/2003 | 296.61p | 305.13p | 296.38p | 300.29p | 673053 |
01/08/2003 | 294.77p | 308.81p | 294.77p | 303.06p | 451042 |
31/07/2003 | 313.65p | 313.65p | 296.15p | 303.06p | 381453 |
30/07/2003 | 295.00p | 304.21p | 295.00p | 299.60p | 116110 |
29/07/2003 | 299.37p | 308.58p | 295.00p | 297.53p | 863395 |
28/07/2003 | 302.14p | 307.43p | 296.84p | 301.45p | 887473 |
25/07/2003 | 309.27p | 311.35p | 299.37p | 301.68p | 1858886 |
24/07/2003 | 308.35p | 313.19p | 306.97p | 310.43p | 411693 |
23/07/2003 | 307.66p | 328.85p | 304.21p | 311.35p | 571299 |
22/07/2003 | 307.43p | 315.72p | 303.06p | 307.89p | 257786 |
21/07/2003 | 297.76p | 313.42p | 297.76p | 303.29p | 426360 |
18/07/2003 | 297.53p | 329.31p | 297.53p | 302.14p | 646199 |
17/07/2003 | 315.72p | 321.71p | 312.73p | 312.73p | 899348 |
16/07/2003 | 325.86p | 329.31p | 311.81p | 313.19p | 785791 |
15/07/2003 | 326.55p | 328.16p | 317.57p | 323.78p | 624084 |
14/07/2003 | 327.70p | 329.54p | 320.10p | 326.55p | 675418 |
11/07/2003 | 329.08p | 329.08p | 316.64p | 327.01p | 735683 |
10/07/2003 | 307.20p | 327.47p | 306.97p | 325.63p | 365489 |
09/07/2003 | 322.63p | 451.36p | 312.73p | 320.56p | 571870 |
08/07/2003 | 321.02p | 327.01p | 312.73p | 325.63p | 503225 |
07/07/2003 | 303.06p | 385.73p | 303.06p | 317.80p | 429919 |
04/07/2003 | 319.41p | 319.87p | 310.89p | 314.11p | 774212 |
03/07/2003 | 320.56p | 321.25p | 311.81p | 319.64p | 934422 |
02/07/2003 | 310.43p | 377.21p | 307.20p | 311.58p | 474259 |
01/07/2003 | 313.19p | 316.87p | 304.44p | 310.43p | 1013760 |
30/06/2003 | 306.74p | 316.18p | 298.22p | 313.19p | 645995 |
27/06/2003 | 305.59p | 330.46p | 299.14p | 302.37p | 502997 |
26/06/2003 | 304.67p | 338.52p | 300.75p | 306.28p | 732174 |
25/06/2003 | 318.26p | 338.52p | 306.28p | 311.81p | 1803671 |
24/06/2003 | 322.86p | 325.86p | 308.58p | 315.49p | 1899489 |
23/06/2003 | 326.55p | 331.84p | 323.55p | 325.86p | 951609 |
20/06/2003 | 331.61p | 333.92p | 313.42p | 327.24p | 378690 |
19/06/2003 | 333.45p | 338.06p | 327.24p | 329.54p | 1519637 |
18/06/2003 | 336.91p | 337.60p | 331.15p | 333.45p | 674048 |
17/06/2003 | 339.90p | 415.44p | 328.85p | 336.22p | 1613475 |
16/06/2003 | 328.62p | 336.91p | 328.62p | 329.77p | 830841 |
13/06/2003 | 330.46p | 334.84p | 313.19p | 327.47p | 726052 |
12/06/2003 | 327.01p | 335.99p | 315.49p | 329.77p | 2791321 |
11/06/2003 | 327.01p | 332.53p | 318.03p | 327.24p | 2045542 |
10/06/2003 | 329.77p | 334.84p | 327.47p | 328.85p | 1291084 |
09/06/2003 | 327.70p | 335.07p | 318.72p | 330.69p | 1762937 |
06/06/2003 | 322.40p | 386.88p | 320.10p | 332.53p | 1449076 |
05/06/2003 | 316.64p | 387.11p | 311.81p | 326.32p | 1672123 |
04/06/2003 | 318.26p | 386.88p | 311.35p | 314.80p | 1964764 |
03/06/2003 | 320.56p | 321.48p | 312.50p | 318.72p | 809990 |
02/06/2003 | 315.95p | 320.10p | 311.12p | 320.10p | 1263271 |
30/05/2003 | 312.50p | 314.80p | 308.35p | 314.57p | 1674294 |
29/05/2003 | 308.58p | 378.82p | 306.51p | 313.19p | 980981 |
28/05/2003 | 303.29p | 312.27p | 297.76p | 312.27p | 997027 |
27/05/2003 | 298.45p | 305.13p | 295.69p | 303.29p | 1117502 |
23/05/2003 | 297.53p | 301.68p | 295.92p | 297.53p | 363188 |
22/05/2003 | 296.61p | 296.61p | 293.62p | 296.61p | 566681 |
21/05/2003 | 297.53p | 299.14p | 295.00p | 296.61p | 649919 |
20/05/2003 | 303.29p | 305.59p | 297.07p | 299.83p | 554089 |
19/05/2003 | 305.82p | 310.89p | 296.84p | 302.83p | 543602 |
16/05/2003 | 298.45p | 312.04p | 297.07p | 309.74p | 2004172 |
15/05/2003 | 301.21p | 302.14p | 292.92p | 297.53p | 2322017 |
14/05/2003 | 294.77p | 299.37p | 293.62p | 296.38p | 1277160 |
13/05/2003 | 300.75p | 301.21p | 295.69p | 299.37p | 1090370 |
12/05/2003 | 297.07p | 302.60p | 293.62p | 295.69p | 340740 |
09/05/2003 | 299.37p | 301.68p | 293.15p | 295.23p | 777266 |
08/05/2003 | 303.06p | 303.98p | 287.40p | 299.37p | 3038568 |
07/05/2003 | 296.61p | 306.28p | 296.15p | 304.67p | 1658199 |
06/05/2003 | 300.29p | 301.45p | 291.54p | 301.45p | 550780 |
02/05/2003 | 298.45p | 300.06p | 294.54p | 298.68p | 282056 |
01/05/2003 | 295.69p | 300.52p | 288.09p | 294.77p | 1562252 |
30/04/2003 | 288.32p | 372.60p | 286.48p | 299.37p | 1943492 |
29/04/2003 | 292.23p | 292.46p | 285.09p | 290.16p | 1647332 |
28/04/2003 | 289.24p | 290.62p | 284.17p | 288.55p | 1217381 |
25/04/2003 | 286.02p | 289.47p | 280.26p | 287.86p | 506751 |
24/04/2003 | 287.40p | 291.08p | 287.40p | 289.93p | 710436 |
23/04/2003 | 288.32p | 292.69p | 288.32p | 292.69p | 557750 |
22/04/2003 | 286.48p | 290.16p | 283.02p | 290.16p | 430223 |
17/04/2003 | 283.71p | 288.55p | 283.71p | 286.71p | 741000 |
16/04/2003 | 281.87p | 288.78p | 279.57p | 286.48p | 1625880 |
15/04/2003 | 278.19p | 281.87p | 274.96p | 281.18p | 1251709 |
14/04/2003 | 268.97p | 281.41p | 268.97p | 278.88p | 975624 |
11/04/2003 | 278.19p | 282.10p | 277.73p | 279.11p | 4190560 |
10/04/2003 | 280.72p | 283.94p | 278.19p | 280.72p | 1533447 |
09/04/2003 | 277.73p | 281.87p | 274.96p | 278.42p | 1430156 |
08/04/2003 | 271.97p | 279.57p | 268.51p | 279.34p | 1014603 |
07/04/2003 | 269.90p | 277.03p | 267.13p | 276.34p | 879859 |
04/04/2003 | 268.05p | 269.90p | 263.91p | 269.44p | 379133 |
03/04/2003 | 264.60p | 276.34p | 260.45p | 265.52p | 4633166 |
02/04/2003 | 259.76p | 270.36p | 257.46p | 264.83p | 854430 |
01/04/2003 | 267.59p | 267.59p | 255.62p | 257.92p | 608140 |
31/03/2003 | 264.37p | 271.74p | 249.17p | 257.92p | 1283520 |
28/03/2003 | 254.24p | 269.44p | 251.01p | 269.20p | 1851947 |
27/03/2003 | 262.53p | 270.82p | 251.70p | 253.32p | 3878724 |
26/03/2003 | 281.64p | 282.56p | 262.53p | 265.29p | 1175232 |
25/03/2003 | 270.82p | 279.57p | 268.97p | 277.50p | 793435 |
24/03/2003 | 275.42p | 275.88p | 268.97p | 273.35p | 875217 |
21/03/2003 | 276.34p | 283.25p | 268.97p | 277.26p | 1200880 |
20/03/2003 | 271.74p | 282.10p | 267.13p | 272.89p | 964850 |
19/03/2003 | 273.58p | 280.26p | 268.97p | 274.50p | 2452891 |
18/03/2003 | 262.76p | 322.40p | 262.76p | 274.50p | 2754907 |
17/03/2003 | 264.37p | 268.28p | 258.84p | 263.68p | 1074681 |
14/03/2003 | 271.74p | 272.66p | 257.00p | 264.14p | 1031564 |
13/03/2003 | 259.76p | 266.67p | 251.47p | 263.45p | 2458890 |
12/03/2003 | 263.45p | 267.82p | 249.63p | 257.92p | 1177908 |
11/03/2003 | 262.53p | 274.04p | 262.07p | 267.13p | 1541470 |
10/03/2003 | 276.34p | 279.34p | 265.29p | 270.36p | 3204436 |
07/03/2003 | 288.78p | 291.77p | 271.97p | 274.73p | 1678018 |
06/03/2003 | 285.56p | 292.23p | 284.17p | 289.24p | 545358 |
05/03/2003 | 293.85p | 293.85p | 287.86p | 291.08p | 530679 |
04/03/2003 | 290.39p | 295.00p | 288.32p | 291.77p | 586075 |
03/03/2003 | 299.37p | 299.37p | 288.78p | 291.08p | 725457 |
28/02/2003 | 286.25p | 296.15p | 284.17p | 294.31p | 627536 |
27/02/2003 | 288.32p | 294.77p | 283.25p | 285.56p | 755012 |
26/02/2003 | 292.23p | 296.84p | 289.47p | 290.16p | 1533485 |
25/02/2003 | 296.84p | 303.98p | 290.39p | 292.23p | 1088996 |
24/02/2003 | 297.53p | 313.42p | 297.53p | 306.74p | 733519 |
21/02/2003 | 299.14p | 304.90p | 294.77p | 303.98p | 670036 |
20/02/2003 | 291.08p | 302.60p | 289.01p | 302.60p | 899672 |
19/02/2003 | 299.37p | 317.80p | 289.24p | 290.16p | 1000820 |
18/02/2003 | 299.14p | 299.14p | 295.23p | 296.61p | 304724 |
17/02/2003 | 293.85p | 298.22p | 289.70p | 296.15p | 1282719 |
14/02/2003 | 297.99p | 299.60p | 291.77p | 294.31p | 2216888 |
13/02/2003 | 295.00p | 297.30p | 295.00p | 295.92p | 582053 |
12/02/2003 | 300.29p | 301.45p | 295.46p | 296.15p | 954916 |
11/02/2003 | 303.52p | 312.04p | 297.99p | 297.99p | 1203493 |
10/02/2003 | 303.52p | 305.82p | 290.16p | 301.45p | 597796 |
07/02/2003 | 303.52p | 309.51p | 302.83p | 303.75p | 2175032 |
06/02/2003 | 309.51p | 313.19p | 301.91p | 303.06p | 708243 |
05/02/2003 | 310.20p | 345.43p | 306.28p | 309.51p | 1086110 |
04/02/2003 | 308.58p | 317.10p | 307.89p | 313.19p | 1091755 |
03/02/2003 | 307.66p | 312.27p | 301.68p | 310.66p | 1634882 |
31/01/2003 | 307.66p | 307.66p | 292.00p | 303.75p | 835999 |
30/01/2003 | 306.74p | 311.12p | 298.45p | 306.28p | 1324364 |
29/01/2003 | 307.20p | 310.20p | 299.60p | 302.60p | 3276370 |
28/01/2003 | 305.82p | 313.42p | 299.37p | 307.20p | 1611816 |
27/01/2003 | 313.19p | 331.61p | 304.21p | 304.21p | 2901818 |
24/01/2003 | 313.42p | 323.55p | 313.42p | 317.10p | 4250048 |
23/01/2003 | 324.24p | 326.09p | 312.50p | 317.57p | 2528555 |
22/01/2003 | 322.40p | 328.39p | 319.18p | 324.70p | 3194392 |
21/01/2003 | 320.56p | 327.93p | 313.88p | 322.40p | 2858798 |
20/01/2003 | 322.40p | 451.36p | 308.58p | 322.63p | 1807246 |
17/01/2003 | 318.72p | 354.64p | 313.19p | 327.01p | 5199922 |
16/01/2003 | 328.62p | 337.14p | 313.88p | 316.87p | 3494820 |
15/01/2003 | 300.29p | 326.09p | 299.60p | 322.40p | 2994645 |
14/01/2003 | 299.37p | 303.52p | 298.45p | 300.29p | 619256 |
13/01/2003 | 306.97p | 307.20p | 297.07p | 297.53p | 864301 |
10/01/2003 | 290.62p | 311.81p | 289.93p | 300.29p | 1812858 |
09/01/2003 | 283.71p | 331.61p | 275.42p | 290.85p | 1102943 |
08/01/2003 | 285.56p | 288.32p | 280.26p | 283.71p | 1452956 |
07/01/2003 | 287.86p | 295.92p | 282.79p | 286.94p | 617190 |
06/01/2003 | 294.77p | 301.68p | 287.63p | 287.86p | 501451 |
03/01/2003 | 297.53p | 298.45p | 292.23p | 294.31p | 420615 |
*Close Price adjusted for both dividends and splits