Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/10/2003 | 62.88p | 63.65p | 62.88p | 63.65p | 1874008 |
27/10/2003 | 62.62p | 62.62p | 62.62p | 62.62p | 486440 |
24/10/2003 | 62.62p | 62.62p | 62.62p | 62.62p | 602407 |
23/10/2003 | 62.62p | 62.62p | 62.62p | 62.62p | 892003 |
22/10/2003 | 62.88p | 62.88p | 62.88p | 62.88p | 618850 |
21/10/2003 | 63.14p | 63.14p | 63.14p | 63.14p | 1279161 |
20/10/2003 | 63.14p | 63.14p | 63.14p | 63.14p | 309994 |
17/10/2003 | 62.62p | 63.14p | 62.62p | 63.14p | 2003430 |
16/10/2003 | 61.85p | 62.62p | 61.85p | 62.62p | 3692428 |
15/10/2003 | 61.59p | 61.59p | 61.59p | 61.59p | 422017 |
14/10/2003 | 61.59p | 61.59p | 61.59p | 61.59p | 2369842 |
13/10/2003 | 61.85p | 61.85p | 61.85p | 61.85p | 1945493 |
10/10/2003 | 62.37p | 62.37p | 61.85p | 61.85p | 1599033 |
09/10/2003 | 63.14p | 63.40p | 62.88p | 62.88p | 4885152 |
08/10/2003 | 63.14p | 63.14p | 63.14p | 63.14p | 2281264 |
07/10/2003 | 63.65p | 63.65p | 63.40p | 63.40p | 2180048 |
06/10/2003 | 63.40p | 63.65p | 63.40p | 63.65p | 2175446 |
03/10/2003 | 63.40p | 63.40p | 63.40p | 63.40p | 327532 |
02/10/2003 | 63.40p | 63.40p | 63.40p | 63.40p | 2177390 |
01/10/2003 | 63.14p | 63.40p | 63.14p | 63.40p | 974642 |
30/09/2003 | 64.17p | 64.17p | 62.62p | 63.14p | 1892071 |
29/09/2003 | 64.43p | 64.43p | 64.43p | 64.43p | 1229214 |
26/09/2003 | 61.34p | 64.43p | 61.34p | 64.43p | 3841075 |
25/09/2003 | 61.59p | 61.59p | 60.05p | 61.08p | 4923553 |
24/09/2003 | 63.40p | 63.40p | 61.85p | 61.85p | 3198084 |
23/09/2003 | 63.91p | 63.91p | 63.91p | 63.91p | 2269957 |
22/09/2003 | 64.17p | 64.17p | 63.91p | 63.91p | 269271 |
19/09/2003 | 63.91p | 63.91p | 63.14p | 63.91p | 3824458 |
18/09/2003 | 64.94p | 64.94p | 63.91p | 63.91p | 1460475 |
17/09/2003 | 64.94p | 64.94p | 64.69p | 64.94p | 756658 |
16/09/2003 | 65.20p | 65.97p | 64.94p | 64.94p | 942717 |
15/09/2003 | 65.20p | 65.20p | 65.20p | 65.20p | 181453 |
12/09/2003 | 65.72p | 65.72p | 64.94p | 64.94p | 741759 |
11/09/2003 | 66.49p | 66.75p | 65.97p | 65.97p | 4337604 |
10/09/2003 | 67.52p | 67.78p | 66.75p | 66.75p | 742568 |
09/09/2003 | 68.55p | 68.55p | 68.04p | 68.04p | 3053503 |
08/09/2003 | 69.07p | 69.07p | 68.81p | 68.81p | 637561 |
05/09/2003 | 69.07p | 69.07p | 69.07p | 69.07p | 181407 |
04/09/2003 | 69.07p | 69.07p | 69.07p | 69.07p | 2219080 |
03/09/2003 | 68.55p | 69.32p | 68.55p | 69.32p | 3336619 |
02/09/2003 | 69.32p | 69.32p | 69.07p | 69.07p | 1849416 |
01/09/2003 | 69.32p | 69.32p | 69.32p | 69.32p | 2020622 |
29/08/2003 | 69.58p | 69.58p | 69.32p | 69.32p | 399345 |
28/08/2003 | 70.36p | 70.36p | 69.32p | 69.58p | 1450796 |
27/08/2003 | 71.13p | 71.13p | 70.36p | 70.36p | 416870 |
26/08/2003 | 71.13p | 71.13p | 70.61p | 71.13p | 789582 |
22/08/2003 | 71.13p | 71.13p | 71.13p | 71.13p | 960632 |
21/08/2003 | 71.13p | 71.13p | 71.13p | 71.13p | 1489059 |
20/08/2003 | 71.13p | 71.13p | 70.87p | 71.13p | 1048954 |
19/08/2003 | 69.84p | 71.13p | 69.84p | 71.13p | 1307678 |
18/08/2003 | 69.84p | 69.84p | 69.84p | 69.84p | 189522 |
15/08/2003 | 69.84p | 69.84p | 69.58p | 69.58p | 1916323 |
14/08/2003 | 69.07p | 69.32p | 68.81p | 69.32p | 487121 |
13/08/2003 | 68.81p | 68.81p | 68.81p | 68.81p | 492070 |
12/08/2003 | 68.81p | 69.07p | 68.81p | 68.81p | 562589 |
11/08/2003 | 68.55p | 68.81p | 68.55p | 68.81p | 664545 |
08/08/2003 | 67.52p | 68.55p | 67.52p | 68.55p | 2201097 |
07/08/2003 | 68.55p | 68.55p | 67.26p | 67.26p | 932133 |
06/08/2003 | 67.26p | 69.07p | 67.26p | 69.07p | 2613776 |
05/08/2003 | 67.52p | 67.52p | 67.26p | 67.26p | 837244 |
04/08/2003 | 65.97p | 68.04p | 65.97p | 67.78p | 907852 |
01/08/2003 | 64.69p | 65.97p | 64.69p | 65.97p | 322322 |
31/07/2003 | 64.43p | 64.69p | 64.43p | 64.69p | 382180 |
30/07/2003 | 64.43p | 64.43p | 64.43p | 64.43p | 447511 |
29/07/2003 | 63.65p | 64.43p | 63.65p | 64.43p | 259521 |
28/07/2003 | 63.65p | 63.78p | 63.65p | 63.65p | 1047559 |
25/07/2003 | 63.65p | 63.65p | 63.40p | 63.65p | 859695 |
24/07/2003 | 64.17p | 64.17p | 64.17p | 64.17p | 2799663 |
23/07/2003 | 65.46p | 65.46p | 63.91p | 63.91p | 4322878 |
22/07/2003 | 65.97p | 65.97p | 65.46p | 65.46p | 6440677 |
21/07/2003 | 67.26p | 67.26p | 66.23p | 66.23p | 5080021 |
18/07/2003 | 67.00p | 67.26p | 67.00p | 67.26p | 924761 |
17/07/2003 | 66.75p | 66.75p | 66.75p | 66.75p | 4268492 |
16/07/2003 | 65.72p | 66.49p | 65.46p | 66.49p | 8499975 |
15/07/2003 | 64.17p | 65.20p | 64.17p | 65.20p | 1429438 |
14/07/2003 | 63.40p | 64.17p | 63.40p | 64.17p | 247459 |
11/07/2003 | 63.40p | 63.40p | 63.40p | 63.40p | 127220 |
10/07/2003 | 64.17p | 64.17p | 63.40p | 63.40p | 2534012 |
09/07/2003 | 63.14p | 64.17p | 63.14p | 64.17p | 2019518 |
08/07/2003 | 60.56p | 63.91p | 60.56p | 63.14p | 2241883 |
07/07/2003 | 58.76p | 60.30p | 58.50p | 60.30p | 2543476 |
04/07/2003 | 59.79p | 59.79p | 59.79p | 59.79p | 6602270 |
03/07/2003 | 60.05p | 60.05p | 59.79p | 59.79p | 6234450 |
02/07/2003 | 60.05p | 60.05p | 60.05p | 60.05p | 858694 |
01/07/2003 | 60.05p | 60.05p | 60.05p | 60.05p | 302356 |
30/06/2003 | 60.56p | 60.56p | 60.05p | 60.05p | 1502627 |
27/06/2003 | 61.59p | 61.59p | 61.59p | 61.59p | 1243259 |
26/06/2003 | 61.59p | 61.59p | 61.59p | 61.59p | 1424248 |
25/06/2003 | 62.11p | 62.11p | 61.59p | 61.85p | 1149972 |
24/06/2003 | 63.14p | 63.14p | 62.11p | 62.11p | 2527523 |
23/06/2003 | 63.91p | 63.91p | 63.40p | 63.40p | 988619 |
20/06/2003 | 64.94p | 64.94p | 64.17p | 64.17p | 733226 |
19/06/2003 | 65.20p | 65.20p | 64.94p | 64.94p | 1118002 |
18/06/2003 | 65.72p | 65.72p | 65.46p | 65.46p | 430602 |
17/06/2003 | 65.20p | 66.23p | 65.20p | 65.97p | 834900 |
16/06/2003 | 64.94p | 64.94p | 64.94p | 64.94p | 1611359 |
13/06/2003 | 64.94p | 64.94p | 64.94p | 64.94p | 424596 |
12/06/2003 | 64.69p | 65.20p | 64.17p | 64.94p | 1116694 |
11/06/2003 | 63.65p | 64.17p | 63.65p | 64.17p | 1150024 |
10/06/2003 | 63.91p | 64.17p | 63.65p | 63.65p | 1563647 |
09/06/2003 | 65.97p | 66.23p | 64.43p | 64.43p | 1044371 |
06/06/2003 | 64.43p | 65.97p | 64.43p | 65.97p | 484950 |
05/06/2003 | 62.62p | 64.69p | 62.62p | 64.69p | 2684761 |
04/06/2003 | 61.59p | 62.62p | 61.59p | 62.62p | 4135360 |
03/06/2003 | 60.30p | 61.34p | 60.30p | 61.34p | 809748 |
02/06/2003 | 59.79p | 60.30p | 59.79p | 60.30p | 452041 |
30/05/2003 | 59.53p | 59.53p | 59.53p | 59.53p | 169952 |
29/05/2003 | 59.53p | 59.53p | 59.53p | 59.53p | 117921 |
28/05/2003 | 59.02p | 59.53p | 58.50p | 59.53p | 299956 |
27/05/2003 | 59.02p | 59.02p | 59.02p | 59.02p | 123470 |
23/05/2003 | 59.27p | 59.27p | 59.02p | 59.02p | 321907 |
22/05/2003 | 59.53p | 59.53p | 59.27p | 59.27p | 148296 |
21/05/2003 | 59.53p | 59.53p | 59.53p | 59.53p | 180960 |
20/05/2003 | 59.79p | 59.79p | 59.53p | 59.79p | 936991 |
19/05/2003 | 60.30p | 60.30p | 60.05p | 60.05p | 682606 |
16/05/2003 | 58.76p | 60.82p | 58.76p | 60.56p | 1226981 |
15/05/2003 | 58.50p | 58.50p | 58.50p | 58.50p | 1364792 |
14/05/2003 | 58.50p | 58.50p | 57.73p | 58.50p | 187732 |
13/05/2003 | 58.24p | 59.02p | 58.24p | 58.50p | 1676218 |
12/05/2003 | 57.47p | 57.47p | 57.21p | 57.47p | 972768 |
09/05/2003 | 57.47p | 57.47p | 57.21p | 57.21p | 1678108 |
08/05/2003 | 57.73p | 58.50p | 57.73p | 57.73p | 3275256 |
07/05/2003 | 56.70p | 57.47p | 56.44p | 57.47p | 1329858 |
06/05/2003 | 57.21p | 57.21p | 56.44p | 56.44p | 1486568 |
02/05/2003 | 57.73p | 57.73p | 57.47p | 57.47p | 1647068 |
01/05/2003 | 57.73p | 57.73p | 57.73p | 57.73p | 4584062 |
30/04/2003 | 57.73p | 58.24p | 57.73p | 57.98p | 1444975 |
29/04/2003 | 57.47p | 57.73p | 57.47p | 57.73p | 737219 |
28/04/2003 | 59.02p | 59.02p | 56.95p | 56.95p | 474046 |
25/04/2003 | 59.27p | 59.27p | 59.02p | 59.02p | 450109 |
24/04/2003 | 59.53p | 59.79p | 59.27p | 59.27p | 1927861 |
23/04/2003 | 57.21p | 59.79p | 57.21p | 59.79p | 2255274 |
22/04/2003 | 56.70p | 56.95p | 56.70p | 56.95p | 1420061 |
17/04/2003 | 56.44p | 56.70p | 56.44p | 56.70p | 1102234 |
16/04/2003 | 54.63p | 56.44p | 54.63p | 56.44p | 1609302 |
15/04/2003 | 54.12p | 54.38p | 54.12p | 54.38p | 4070934 |
14/04/2003 | 52.57p | 54.12p | 52.57p | 54.12p | 1172699 |
11/04/2003 | 52.32p | 52.57p | 52.32p | 52.57p | 4838178 |
10/04/2003 | 52.32p | 52.32p | 52.32p | 52.32p | 1122996 |
09/04/2003 | 53.35p | 53.35p | 53.09p | 53.09p | 8962519 |
08/04/2003 | 53.35p | 53.60p | 53.35p | 53.60p | 1925810 |
07/04/2003 | 52.57p | 53.60p | 52.57p | 53.35p | 6916258 |
04/04/2003 | 52.57p | 52.57p | 52.32p | 52.32p | 4543310 |
03/04/2003 | 51.80p | 52.32p | 51.80p | 52.32p | 1754566 |
02/04/2003 | 52.32p | 52.32p | 51.03p | 51.54p | 2864480 |
01/04/2003 | 52.32p | 52.32p | 52.32p | 52.32p | 1134953 |
31/03/2003 | 52.32p | 52.32p | 52.06p | 52.06p | 2589767 |
28/03/2003 | 52.32p | 52.32p | 52.32p | 52.32p | 699892 |
27/03/2003 | 52.06p | 52.06p | 52.06p | 52.06p | 1587751 |
26/03/2003 | 53.09p | 53.09p | 52.57p | 52.57p | 826645 |
25/03/2003 | 53.35p | 53.35p | 52.83p | 53.09p | 2864578 |
24/03/2003 | 53.35p | 53.35p | 53.09p | 53.35p | 1998642 |
21/03/2003 | 52.83p | 53.09p | 52.83p | 53.09p | 443349 |
20/03/2003 | 52.83p | 52.83p | 52.83p | 52.83p | 149677 |
19/03/2003 | 51.03p | 52.83p | 51.03p | 52.83p | 5355872 |
18/03/2003 | 50.77p | 50.77p | 50.51p | 50.77p | 3048575 |
17/03/2003 | 50.00p | 50.51p | 50.00p | 50.51p | 3569578 |
14/03/2003 | 50.00p | 50.00p | 50.00p | 50.00p | 62471 |
13/03/2003 | 49.48p | 49.74p | 49.48p | 49.74p | 1700112 |
12/03/2003 | 49.74p | 49.74p | 49.74p | 49.74p | 622271 |
11/03/2003 | 50.25p | 50.25p | 49.74p | 49.74p | 618272 |
10/03/2003 | 50.77p | 50.77p | 50.51p | 50.51p | 447103 |
07/03/2003 | 51.54p | 51.54p | 50.77p | 50.77p | 547039 |
06/03/2003 | 52.32p | 52.32p | 51.54p | 51.54p | 102283 |
05/03/2003 | 53.09p | 53.09p | 52.57p | 52.57p | 1225809 |
04/03/2003 | 53.09p | 54.12p | 53.09p | 54.12p | 2724650 |
03/03/2003 | 50.51p | 52.32p | 50.51p | 52.32p | 267092 |
28/02/2003 | 50.25p | 50.25p | 50.00p | 50.00p | 497216 |
27/02/2003 | 50.00p | 50.00p | 50.00p | 50.00p | 162818 |
26/02/2003 | 50.25p | 50.51p | 50.00p | 50.00p | 554968 |
25/02/2003 | 51.54p | 51.54p | 50.25p | 50.25p | 641313 |
24/02/2003 | 51.54p | 51.54p | 51.54p | 51.54p | 165034 |
21/02/2003 | 51.80p | 51.80p | 51.54p | 51.54p | 4638132 |
20/02/2003 | 51.80p | 51.80p | 51.80p | 51.80p | 558909 |
19/02/2003 | 50.77p | 52.57p | 50.77p | 52.06p | 5734413 |
18/02/2003 | 50.25p | 50.77p | 50.25p | 50.77p | 2576684 |
17/02/2003 | 50.00p | 50.00p | 49.74p | 50.00p | 202258 |
14/02/2003 | 50.00p | 50.00p | 50.00p | 50.00p | 1881757 |
13/02/2003 | 50.51p | 50.51p | 50.00p | 50.00p | 278890 |
12/02/2003 | 51.03p | 51.03p | 50.51p | 50.51p | 278413 |
11/02/2003 | 50.77p | 50.77p | 50.77p | 50.77p | 3238775 |
10/02/2003 | 51.28p | 51.28p | 51.28p | 51.28p | 2185890 |
07/02/2003 | 52.06p | 52.06p | 51.54p | 51.54p | 3381745 |
06/02/2003 | 53.09p | 53.09p | 51.80p | 52.06p | 776383 |
05/02/2003 | 53.09p | 53.09p | 53.09p | 53.09p | 2968707 |
04/02/2003 | 53.09p | 53.09p | 53.09p | 53.09p | 999914 |
03/02/2003 | 52.06p | 53.09p | 52.06p | 53.09p | 1476276 |
31/01/2003 | 51.28p | 52.06p | 51.28p | 51.54p | 326187 |
30/01/2003 | 50.51p | 51.28p | 50.51p | 51.28p | 402771 |
29/01/2003 | 50.51p | 50.51p | 50.00p | 50.00p | 11833707 |
28/01/2003 | 50.51p | 50.51p | 50.51p | 50.51p | 667397 |
27/01/2003 | 52.32p | 52.32p | 50.25p | 50.51p | 3336795 |
24/01/2003 | 53.09p | 53.09p | 52.57p | 52.57p | 1395295 |
23/01/2003 | 54.63p | 54.63p | 53.35p | 53.35p | 1857687 |
22/01/2003 | 54.89p | 55.15p | 54.63p | 54.63p | 2394077 |
21/01/2003 | 53.09p | 54.63p | 53.09p | 54.63p | 8002860 |
20/01/2003 | 53.09p | 53.09p | 53.09p | 53.09p | 2347006 |
17/01/2003 | 53.60p | 53.60p | 53.09p | 53.09p | 1162284 |
16/01/2003 | 51.03p | 53.60p | 51.03p | 53.60p | 1642180 |
15/01/2003 | 49.74p | 50.25p | 49.74p | 50.25p | 1121624 |
*Close Price adjusted for both dividends and splits