Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/08/2004 | 73.20p | 74.00p | 73.10p | 73.85p | 943155 |
02/08/2004 | 73.20p | 73.25p | 73.00p | 73.10p | 268275 |
30/07/2004 | 73.05p | 73.25p | 72.80p | 73.25p | 180860 |
29/07/2004 | 72.45p | 73.50p | 72.25p | 73.10p | 203625 |
28/07/2004 | 72.25p | 72.50p | 71.70p | 72.20p | 384720 |
27/07/2004 | 72.40p | 72.40p | 71.70p | 71.70p | 239135 |
26/07/2004 | 72.55p | 73.00p | 71.75p | 71.75p | 295360 |
23/07/2004 | 72.55p | 73.00p | 72.05p | 72.05p | 107825 |
22/07/2004 | 72.20p | 73.60p | 72.00p | 72.10p | 272250 |
21/07/2004 | 73.80p | 74.00p | 73.00p | 73.00p | 303675 |
20/07/2004 | 74.10p | 74.60p | 73.00p | 74.00p | 418845 |
19/07/2004 | 74.50p | 74.60p | 74.25p | 74.60p | 375000 |
16/07/2004 | 74.20p | 74.40p | 73.50p | 74.25p | 296255 |
15/07/2004 | 73.95p | 74.40p | 73.50p | 73.50p | 151110 |
14/07/2004 | 74.30p | 74.40p | 73.80p | 74.40p | 314270 |
13/07/2004 | 74.60p | 74.65p | 74.20p | 74.20p | 157430 |
12/07/2004 | 74.60p | 74.60p | 74.20p | 74.20p | 147525 |
09/07/2004 | 74.60p | 74.65p | 74.00p | 74.60p | 238235 |
08/07/2004 | 74.20p | 74.80p | 74.20p | 74.70p | 636900 |
07/07/2004 | 74.40p | 74.75p | 74.20p | 74.20p | 488930 |
06/07/2004 | 74.60p | 75.00p | 73.20p | 74.50p | 138590 |
05/07/2004 | 74.55p | 75.00p | 74.25p | 74.45p | 118055 |
02/07/2004 | 74.80p | 75.20p | 74.40p | 75.00p | 390295 |
01/07/2004 | 75.55p | 75.80p | 75.20p | 75.20p | 362210 |
30/06/2004 | 75.10p | 75.50p | 75.10p | 75.50p | 168475 |
29/06/2004 | 75.55p | 75.55p | 75.10p | 75.45p | 368260 |
28/06/2004 | 75.25p | 76.00p | 75.00p | 75.10p | 247450 |
25/06/2004 | 74.60p | 75.60p | 74.60p | 75.60p | 150260 |
24/06/2004 | 73.80p | 75.00p | 73.50p | 75.00p | 798680 |
23/06/2004 | 73.15p | 73.40p | 72.60p | 72.90p | 255400 |
22/06/2004 | 73.20p | 73.40p | 72.60p | 72.60p | 240520 |
21/06/2004 | 73.25p | 73.60p | 72.80p | 73.40p | 164995 |
18/06/2004 | 73.40p | 73.50p | 73.40p | 72.80p | 170600 |
17/06/2004 | 73.45p | 73.60p | 73.45p | 73.50p | 277330 |
16/06/2004 | 73.15p | 73.60p | 72.95p | 73.50p | 303095 |
15/06/2004 | 72.70p | 73.20p | 72.70p | 72.95p | 1851080 |
14/06/2004 | 73.05p | 73.60p | 72.40p | 73.20p | 378865 |
11/06/2004 | 73.20p | 73.20p | 73.20p | 73.50p | 200035 |
10/06/2004 | 73.45p | 73.95p | 73.40p | 73.55p | 328575 |
09/06/2004 | 73.05p | 73.40p | 72.85p | 73.40p | 907730 |
08/06/2004 | 73.40p | 73.80p | 73.05p | 73.00p | 559280 |
07/06/2004 | 73.40p | 73.55p | 73.20p | 73.45p | 154320 |
04/06/2004 | 72.90p | 73.40p | 72.80p | 73.20p | 118770 |
03/06/2004 | 74.10p | 74.60p | 74.10p | 73.25p | 156210 |
02/06/2004 | 74.00p | 74.80p | 74.00p | 74.40p | 278710 |
01/06/2004 | 74.50p | 74.50p | 74.00p | 74.10p | 224515 |
28/05/2004 | 75.15p | 75.20p | 74.40p | 74.50p | 229330 |
27/05/2004 | 75.30p | 75.30p | 74.00p | 74.70p | 564070 |
26/05/2004 | 75.30p | 75.50p | 74.80p | 75.20p | 294555 |
25/05/2004 | 75.60p | 75.85p | 74.20p | 75.10p | 382420 |
24/05/2004 | 76.00p | 76.00p | 75.40p | 75.40p | 401965 |
21/05/2004 | 74.55p | 75.80p | 74.40p | 75.55p | 539510 |
20/05/2004 | 74.50p | 75.20p | 74.50p | 74.40p | 412520 |
19/05/2004 | 74.75p | 75.20p | 74.20p | 75.10p | 354520 |
18/05/2004 | 74.20p | 74.20p | 72.40p | 73.95p | 247485 |
17/05/2004 | 73.30p | 74.40p | 72.60p | 72.40p | 210710 |
14/05/2004 | 74.70p | 75.00p | 74.05p | 74.40p | 811760 |
13/05/2004 | 74.95p | 74.95p | 74.60p | 74.80p | 112825 |
12/05/2004 | 74.60p | 75.40p | 74.60p | 74.60p | 216675 |
11/05/2004 | 75.20p | 75.50p | 74.05p | 75.40p | 352160 |
10/05/2004 | 75.40p | 77.10p | 75.20p | 75.30p | 241700 |
07/05/2004 | 76.55p | 77.00p | 76.00p | 77.10p | 454130 |
06/05/2004 | 77.35p | 77.35p | 76.65p | 76.40p | 217960 |
05/05/2004 | 77.30p | 78.00p | 77.30p | 77.35p | 196445 |
04/05/2004 | 77.80p | 77.90p | 76.85p | 77.60p | 363065 |
30/04/2004 | 78.10p | 78.70p | 77.60p | 77.60p | 172560 |
29/04/2004 | 78.65p | 79.20p | 78.20p | 78.20p | 147650 |
28/04/2004 | 79.60p | 80.20p | 78.90p | 78.90p | 373860 |
27/04/2004 | 79.70p | 79.80p | 79.40p | 79.80p | 208075 |
26/04/2004 | 79.95p | 80.00p | 79.40p | 79.70p | 172755 |
23/04/2004 | 79.80p | 80.55p | 79.00p | 79.90p | 369755 |
22/04/2004 | 78.40p | 79.35p | 78.20p | 79.30p | 452725 |
21/04/2004 | 77.60p | 79.30p | 77.60p | 78.20p | 307685 |
20/04/2004 | 78.70p | 79.20p | 78.35p | 79.30p | 382875 |
19/04/2004 | 78.30p | 78.80p | 77.80p | 78.80p | 454970 |
16/04/2004 | 78.10p | 78.40p | 77.65p | 77.80p | 142825 |
15/04/2004 | 78.00p | 78.40p | 77.40p | 77.65p | 146760 |
14/04/2004 | 77.75p | 78.10p | 77.40p | 77.85p | 179530 |
13/04/2004 | 78.10p | 79.00p | 76.80p | 78.10p | 167285 |
08/04/2004 | 78.00p | 78.00p | 77.00p | 78.10p | 177740 |
07/04/2004 | 77.40p | 77.60p | 77.40p | 77.00p | 376800 |
06/04/2004 | 78.15p | 78.60p | 76.60p | 77.40p | 527520 |
05/04/2004 | 78.60p | 78.60p | 77.20p | 77.90p | 564160 |
02/04/2004 | 78.40p | 78.40p | 76.60p | 77.90p | 427535 |
01/04/2004 | 77.70p | 78.20p | 76.60p | 78.00p | 643640 |
31/03/2004 | 77.35p | 77.80p | 77.20p | 77.60p | 2195945 |
30/03/2004 | 77.80p | 78.60p | 77.00p | 77.30p | 699615 |
29/03/2004 | 77.70p | 77.90p | 76.00p | 77.90p | 767530 |
26/03/2004 | 78.30p | 78.30p | 76.40p | 77.50p | 565265 |
25/03/2004 | 76.65p | 77.80p | 76.40p | 76.90p | 472565 |
24/03/2004 | 76.60p | 76.70p | 75.80p | 76.60p | 615000 |
23/03/2004 | 76.50p | 77.40p | 76.20p | 76.40p | 338475 |
22/03/2004 | 76.65p | 76.70p | 76.20p | 76.20p | 469215 |
19/03/2004 | 76.45p | 76.85p | 75.20p | 77.05p | 350255 |
18/03/2004 | 77.00p | 77.10p | 76.50p | 76.60p | 247810 |
17/03/2004 | 75.60p | 76.35p | 75.60p | 76.65p | 1195490 |
16/03/2004 | 75.05p | 76.35p | 74.35p | 76.35p | 403900 |
15/03/2004 | 76.65p | 77.15p | 76.20p | 76.20p | 935350 |
12/03/2004 | 77.00p | 77.40p | 75.90p | 77.40p | 385840 |
11/03/2004 | 76.60p | 77.95p | 76.45p | 77.30p | 361775 |
10/03/2004 | 78.40p | 78.40p | 77.90p | 78.10p | 1792320 |
09/03/2004 | 79.20p | 79.20p | 78.10p | 78.20p | 430610 |
08/03/2004 | 78.40p | 78.40p | 77.90p | 78.40p | 803460 |
05/03/2004 | 77.60p | 79.10p | 77.60p | 78.00p | 613960 |
04/03/2004 | 79.60p | 79.60p | 78.70p | 79.00p | 738820 |
03/03/2004 | 79.95p | 79.95p | 79.10p | 79.35p | 771980 |
02/03/2004 | 80.00p | 80.00p | 79.00p | 79.55p | 534400 |
01/03/2004 | 79.20p | 79.20p | 78.40p | 78.90p | 388970 |
27/02/2004 | 78.80p | 78.80p | 77.70p | 78.10p | 767080 |
26/02/2004 | 77.60p | 77.70p | 77.60p | 77.70p | 266705 |
25/02/2004 | 77.60p | 77.65p | 77.60p | 77.65p | 232345 |
24/02/2004 | 77.60p | 78.10p | 77.40p | 77.40p | 373850 |
23/02/2004 | 78.20p | 78.60p | 77.30p | 78.35p | 439645 |
20/02/2004 | 76.60p | 77.40p | 76.60p | 77.30p | 322815 |
19/02/2004 | 77.00p | 77.05p | 76.40p | 77.00p | 383085 |
18/02/2004 | 76.40p | 76.40p | 76.40p | 76.40p | 203130 |
17/02/2004 | 75.90p | 76.40p | 75.90p | 76.40p | 1046710 |
16/02/2004 | 75.20p | 76.10p | 75.20p | 76.10p | 837345 |
13/02/2004 | 75.25p | 75.60p | 75.00p | 75.00p | 451070 |
12/02/2004 | 76.60p | 76.90p | 75.05p | 75.25p | 1676840 |
11/02/2004 | 77.40p | 77.90p | 76.60p | 76.60p | 434025 |
10/02/2004 | 77.40p | 77.90p | 77.20p | 77.20p | 277505 |
09/02/2004 | 77.40p | 78.00p | 77.30p | 77.40p | 846000 |
06/02/2004 | 78.00p | 78.00p | 77.40p | 77.40p | 190420 |
05/02/2004 | 77.50p | 77.85p | 77.40p | 77.50p | 388350 |
04/02/2004 | 77.70p | 78.00p | 77.70p | 77.70p | 207480 |
03/02/2004 | 77.60p | 78.15p | 77.60p | 78.00p | 481490 |
02/02/2004 | 77.60p | 78.05p | 77.60p | 77.60p | 133000 |
30/01/2004 | 77.40p | 78.10p | 77.40p | 77.60p | 198860 |
29/01/2004 | 77.00p | 77.90p | 76.95p | 77.00p | 622215 |
28/01/2004 | 78.80p | 78.80p | 78.00p | 78.00p | 309045 |
27/01/2004 | 78.00p | 78.35p | 77.60p | 78.35p | 184720 |
26/01/2004 | 77.80p | 77.80p | 77.40p | 77.40p | 216815 |
23/01/2004 | 78.00p | 78.30p | 77.70p | 77.80p | 251820 |
22/01/2004 | 78.00p | 78.20p | 77.20p | 78.20p | 537830 |
21/01/2004 | 77.10p | 77.30p | 77.10p | 77.25p | 487950 |
20/01/2004 | 78.60p | 78.80p | 76.80p | 76.80p | 509955 |
19/01/2004 | 77.40p | 78.00p | 77.40p | 77.40p | 171420 |
16/01/2004 | 77.60p | 78.00p | 77.30p | 77.70p | 102280 |
15/01/2004 | 77.60p | 78.05p | 77.60p | 78.00p | 212795 |
14/01/2004 | 77.60p | 78.00p | 76.60p | 76.60p | 361805 |
13/01/2004 | 78.00p | 79.50p | 77.70p | 78.55p | 484960 |
12/01/2004 | 77.00p | 77.70p | 77.00p | 77.20p | 226320 |
09/01/2004 | 77.00p | 77.70p | 77.00p | 77.60p | 258030 |
08/01/2004 | 77.30p | 77.70p | 77.30p | 77.70p | 369425 |
07/01/2004 | 76.60p | 77.40p | 76.60p | 77.10p | 285580 |
06/01/2004 | 76.80p | 77.70p | 76.80p | 77.25p | 263550 |
05/01/2004 | 77.40p | 78.30p | 77.20p | 77.20p | 336900 |
02/01/2004 | 77.00p | 77.80p | 77.00p | 77.00p | 88110 |
31/12/2003 | 78.00p | 78.00p | 77.20p | 77.60p | 250890 |
30/12/2003 | 77.00p | 77.50p | 76.70p | 76.70p | 85675 |
29/12/2003 | 76.20p | 77.20p | 75.70p | 77.00p | 335595 |
24/12/2003 | 75.70p | 75.70p | 75.65p | 75.65p | 137775 |
23/12/2003 | 75.20p | 75.80p | 75.20p | 75.80p | 373235 |
22/12/2003 | 75.60p | 75.60p | 75.60p | 75.60p | 320420 |
19/12/2003 | 74.60p | 75.50p | 74.60p | 75.50p | 618385 |
18/12/2003 | 75.35p | 75.35p | 74.80p | 74.80p | 135940 |
17/12/2003 | 74.60p | 75.10p | 74.30p | 74.60p | 316470 |
16/12/2003 | 74.60p | 75.10p | 74.50p | 74.50p | 195070 |
15/12/2003 | 75.40p | 75.50p | 74.70p | 75.05p | 187270 |
12/12/2003 | 74.20p | 74.30p | 74.20p | 74.30p | 160420 |
11/12/2003 | 73.80p | 74.25p | 73.70p | 73.95p | 270200 |
10/12/2003 | 74.30p | 74.45p | 73.70p | 73.75p | 333965 |
09/12/2003 | 74.40p | 74.50p | 74.10p | 74.40p | 415195 |
08/12/2003 | 74.20p | 74.20p | 73.90p | 74.00p | 322075 |
05/12/2003 | 74.20p | 74.80p | 73.90p | 73.90p | 212440 |
04/12/2003 | 75.00p | 75.20p | 74.70p | 75.20p | 305625 |
03/12/2003 | 75.00p | 75.00p | 74.50p | 74.60p | 311875 |
02/12/2003 | 74.20p | 74.55p | 74.20p | 74.50p | 244520 |
01/12/2003 | 74.00p | 74.25p | 73.60p | 73.60p | 969835 |
28/11/2003 | 74.40p | 74.70p | 73.70p | 73.80p | 282510 |
27/11/2003 | 75.00p | 75.60p | 74.70p | 74.80p | 181730 |
26/11/2003 | 75.40p | 75.80p | 75.40p | 75.40p | 197845 |
25/11/2003 | 75.40p | 75.80p | 75.40p | 75.40p | 789005 |
24/11/2003 | 74.70p | 75.70p | 74.70p | 75.70p | 283090 |
21/11/2003 | 74.40p | 74.70p | 74.05p | 74.70p | 305635 |
20/11/2003 | 74.70p | 75.20p | 74.25p | 74.25p | 345010 |
19/11/2003 | 75.10p | 75.40p | 74.60p | 74.60p | 358325 |
18/11/2003 | 75.60p | 75.60p | 74.95p | 75.40p | 368790 |
17/11/2003 | 75.00p | 75.50p | 74.65p | 74.65p | 633750 |
14/11/2003 | 76.00p | 76.00p | 75.35p | 75.60p | 476110 |
13/11/2003 | 75.40p | 75.50p | 74.90p | 75.35p | 147455 |
12/11/2003 | 74.80p | 74.90p | 74.60p | 74.90p | 361760 |
11/11/2003 | 75.00p | 75.00p | 74.50p | 74.60p | 252770 |
10/11/2003 | 75.40p | 75.40p | 74.90p | 75.40p | 625920 |
07/11/2003 | 74.80p | 75.95p | 74.80p | 75.40p | 844910 |
06/11/2003 | 75.50p | 75.60p | 75.10p | 75.40p | 447575 |
05/11/2003 | 75.10p | 75.20p | 75.10p | 75.10p | 369580 |
04/11/2003 | 74.60p | 75.20p | 74.60p | 75.10p | 98455 |
03/11/2003 | 74.70p | 75.20p | 74.70p | 75.20p | 254355 |
31/10/2003 | 74.80p | 74.80p | 74.80p | 74.80p | 159980 |
30/10/2003 | 74.30p | 74.90p | 74.30p | 74.80p | 425675 |
29/10/2003 | 74.05p | 74.30p | 74.05p | 74.30p | 892530 |
28/10/2003 | 73.50p | 73.50p | 73.50p | 73.50p | 261595 |
27/10/2003 | 73.30p | 73.50p | 73.30p | 73.50p | 341800 |
24/10/2003 | 73.30p | 73.30p | 73.30p | 73.30p | 182955 |
23/10/2003 | 73.70p | 73.70p | 73.00p | 73.40p | 254440 |
22/10/2003 | 75.60p | 75.60p | 75.00p | 75.10p | 318745 |
21/10/2003 | 75.60p | 75.60p | 75.60p | 75.60p | 548230 |
20/10/2003 | 75.60p | 75.60p | 75.60p | 75.60p | 237735 |
*Close Price adjusted for both dividends and splits