Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/04/2002 | 353.50p | 353.50p | 353.50p | 353.50p | 0 |
29/03/2002 | 353.50p | 353.50p | 353.50p | 353.50p | 0 |
28/03/2002 | 353.50p | 353.50p | 353.50p | 353.50p | 361230 |
27/03/2002 | 357.34p | 357.34p | 357.34p | 357.34p | 1562974 |
26/03/2002 | 348.29p | 348.29p | 348.29p | 348.29p | 409515 |
25/03/2002 | 343.09p | 343.09p | 343.09p | 343.09p | 883245 |
22/03/2002 | 342.54p | 342.54p | 342.54p | 342.54p | 905502 |
21/03/2002 | 340.89p | 340.89p | 340.89p | 340.89p | 601503 |
20/03/2002 | 339.80p | 339.80p | 339.80p | 339.80p | 854588 |
19/03/2002 | 334.59p | 334.59p | 334.59p | 334.59p | 644233 |
18/03/2002 | 339.80p | 339.80p | 339.80p | 339.80p | 1513454 |
15/03/2002 | 345.28p | 345.28p | 345.28p | 345.28p | 3018599 |
14/03/2002 | 341.44p | 341.44p | 341.44p | 341.44p | 1275767 |
13/03/2002 | 342.26p | 342.26p | 342.26p | 342.26p | 632806 |
12/03/2002 | 345.28p | 345.28p | 345.28p | 345.28p | 629251 |
11/03/2002 | 341.44p | 341.44p | 341.44p | 341.44p | 784783 |
08/03/2002 | 338.70p | 338.70p | 338.70p | 338.70p | 625927 |
07/03/2002 | 326.10p | 326.10p | 326.10p | 326.10p | 3772873 |
06/03/2002 | 330.48p | 330.48p | 330.48p | 330.48p | 1361929 |
05/03/2002 | 339.80p | 339.80p | 339.80p | 339.80p | 1005662 |
04/03/2002 | 337.06p | 337.06p | 337.06p | 337.06p | 1170573 |
01/03/2002 | 343.09p | 343.09p | 343.09p | 343.09p | 405513 |
28/02/2002 | 344.46p | 344.46p | 344.46p | 344.46p | 337656 |
27/02/2002 | 343.91p | 343.91p | 343.91p | 343.91p | 1089646 |
26/02/2002 | 348.02p | 348.02p | 348.02p | 348.02p | 660606 |
25/02/2002 | 351.58p | 351.58p | 351.58p | 351.58p | 534563 |
22/02/2002 | 347.20p | 347.20p | 347.20p | 347.20p | 700532 |
21/02/2002 | 345.28p | 345.28p | 345.28p | 345.28p | 394965 |
20/02/2002 | 345.83p | 345.83p | 345.83p | 345.83p | 301448 |
19/02/2002 | 346.65p | 346.65p | 346.65p | 346.65p | 516129 |
18/02/2002 | 349.94p | 349.94p | 349.94p | 349.94p | 300518 |
15/02/2002 | 345.55p | 345.55p | 345.55p | 345.55p | 329879 |
14/02/2002 | 344.18p | 344.18p | 344.18p | 344.18p | 736104 |
13/02/2002 | 335.14p | 335.14p | 335.14p | 335.14p | 1329803 |
12/02/2002 | 332.12p | 332.12p | 332.12p | 332.12p | 560190 |
11/02/2002 | 332.95p | 332.95p | 332.95p | 332.95p | 912831 |
08/02/2002 | 334.32p | 334.32p | 334.32p | 334.32p | 961729 |
07/02/2002 | 333.22p | 333.22p | 333.22p | 333.22p | 786440 |
06/02/2002 | 332.67p | 332.67p | 332.67p | 332.67p | 852748 |
05/02/2002 | 333.22p | 333.22p | 333.22p | 333.22p | 1110665 |
04/02/2002 | 335.41p | 335.41p | 335.41p | 335.41p | 1149115 |
01/02/2002 | 331.03p | 331.03p | 331.03p | 331.03p | 588314 |
31/01/2002 | 334.32p | 334.32p | 334.32p | 334.32p | 440603 |
30/01/2002 | 334.32p | 334.32p | 334.32p | 334.32p | 133049 |
29/01/2002 | 335.41p | 335.41p | 335.41p | 335.41p | 1871285 |
28/01/2002 | 332.95p | 332.95p | 332.95p | 332.95p | 113883 |
25/01/2002 | 328.84p | 328.84p | 328.84p | 328.84p | 438280 |
24/01/2002 | 335.96p | 335.96p | 335.96p | 335.96p | 689757 |
23/01/2002 | 335.96p | 335.96p | 335.96p | 335.96p | 477369 |
22/01/2002 | 336.51p | 336.51p | 336.51p | 336.51p | 1079986 |
21/01/2002 | 337.06p | 337.06p | 337.06p | 337.06p | 324772 |
18/01/2002 | 338.15p | 338.15p | 338.15p | 338.15p | 367682 |
17/01/2002 | 339.80p | 339.80p | 339.80p | 339.80p | 247841 |
16/01/2002 | 335.41p | 335.41p | 335.41p | 335.41p | 328088 |
15/01/2002 | 336.51p | 336.51p | 336.51p | 336.51p | 392194 |
14/01/2002 | 331.58p | 331.58p | 331.58p | 331.58p | 682880 |
11/01/2002 | 326.10p | 326.10p | 326.10p | 326.10p | 276668 |
10/01/2002 | 326.64p | 326.64p | 326.64p | 326.64p | 414958 |
09/01/2002 | 327.19p | 327.19p | 327.19p | 327.19p | 241670 |
08/01/2002 | 327.19p | 327.19p | 327.19p | 327.19p | 501793 |
07/01/2002 | 326.10p | 326.10p | 326.10p | 326.10p | 267582 |
04/01/2002 | 328.84p | 328.84p | 328.84p | 328.84p | 1278610 |
03/01/2002 | 330.21p | 330.21p | 330.21p | 330.21p | 121715 |
02/01/2002 | 330.48p | 330.48p | 330.48p | 330.48p | 96320 |
01/01/2002 | 332.95p | 332.95p | 332.95p | 332.95p | 0 |
31/12/2001 | 332.95p | 332.95p | 332.95p | 332.95p | 31044 |
28/12/2001 | 334.32p | 334.32p | 334.32p | 334.32p | 664311 |
27/12/2001 | 333.22p | 333.22p | 333.22p | 333.22p | 61524 |
26/12/2001 | 326.64p | 326.64p | 326.64p | 326.64p | 0 |
25/12/2001 | 326.64p | 326.64p | 326.64p | 326.64p | 0 |
24/12/2001 | 326.64p | 326.64p | 326.64p | 326.64p | 31852 |
21/12/2001 | 323.08p | 323.08p | 323.08p | 323.08p | 486920 |
20/12/2001 | 328.84p | 328.84p | 328.84p | 328.84p | 1929607 |
19/12/2001 | 323.36p | 323.36p | 323.36p | 323.36p | 581563 |
18/12/2001 | 327.19p | 327.19p | 327.19p | 327.19p | 1469224 |
17/12/2001 | 326.64p | 326.64p | 326.64p | 326.64p | 1159552 |
14/12/2001 | 325.00p | 325.00p | 325.00p | 325.00p | 1704924 |
13/12/2001 | 326.64p | 326.64p | 326.64p | 326.64p | 821858 |
12/12/2001 | 326.64p | 326.64p | 326.64p | 326.64p | 501868 |
11/12/2001 | 327.19p | 327.19p | 327.19p | 327.19p | 1080449 |
10/12/2001 | 327.74p | 327.74p | 327.74p | 327.74p | 1326420 |
07/12/2001 | 326.10p | 326.10p | 326.10p | 326.10p | 1935646 |
06/12/2001 | 328.84p | 328.84p | 328.84p | 328.84p | 1238547 |
05/12/2001 | 342.26p | 342.26p | 342.26p | 342.26p | 1698224 |
04/12/2001 | 332.95p | 332.95p | 332.95p | 332.95p | 161497 |
03/12/2001 | 335.41p | 335.41p | 335.41p | 335.41p | 145055 |
30/11/2001 | 328.84p | 328.84p | 328.84p | 328.84p | 863941 |
29/11/2001 | 334.32p | 334.32p | 334.32p | 334.32p | 437738 |
28/11/2001 | 341.44p | 341.44p | 341.44p | 341.44p | 637314 |
27/11/2001 | 344.73p | 344.73p | 344.73p | 344.73p | 1143411 |
26/11/2001 | 346.37p | 346.37p | 346.37p | 346.37p | 279084 |
23/11/2001 | 341.44p | 341.44p | 341.44p | 341.44p | 189913 |
22/11/2001 | 346.37p | 346.37p | 346.37p | 346.37p | 539358 |
21/11/2001 | 339.80p | 339.80p | 339.80p | 339.80p | 547529 |
20/11/2001 | 342.54p | 342.54p | 342.54p | 342.54p | 1012200 |
19/11/2001 | 348.29p | 348.29p | 348.29p | 348.29p | 1478303 |
16/11/2001 | 341.99p | 341.99p | 341.99p | 341.99p | 328429 |
15/11/2001 | 353.50p | 353.50p | 353.50p | 353.50p | 476907 |
14/11/2001 | 356.24p | 356.24p | 356.24p | 356.24p | 1937736 |
13/11/2001 | 356.24p | 356.24p | 356.24p | 356.24p | 1455822 |
12/11/2001 | 350.76p | 350.76p | 350.76p | 350.76p | 373628 |
09/11/2001 | 353.50p | 353.50p | 353.50p | 353.50p | 778191 |
08/11/2001 | 355.69p | 355.69p | 355.69p | 355.69p | 2072533 |
07/11/2001 | 342.54p | 342.54p | 342.54p | 342.54p | 1079471 |
06/11/2001 | 341.99p | 341.99p | 341.99p | 341.99p | 498226 |
05/11/2001 | 352.40p | 352.40p | 352.40p | 352.40p | 443863 |
02/11/2001 | 345.28p | 345.28p | 345.28p | 345.28p | 717136 |
01/11/2001 | 342.54p | 342.54p | 342.54p | 342.54p | 665786 |
31/10/2001 | 342.54p | 342.54p | 342.54p | 342.54p | 602190 |
30/10/2001 | 339.80p | 339.80p | 339.80p | 339.80p | 713530 |
29/10/2001 | 341.99p | 341.99p | 341.99p | 341.99p | 440097 |
26/10/2001 | 343.09p | 343.09p | 343.09p | 343.09p | 332328 |
25/10/2001 | 340.35p | 340.35p | 340.35p | 340.35p | 147124 |
24/10/2001 | 337.61p | 337.61p | 337.61p | 337.61p | 362591 |
23/10/2001 | 342.81p | 342.81p | 342.81p | 342.81p | 1174523 |
22/10/2001 | 343.63p | 343.63p | 343.63p | 343.63p | 302800 |
19/10/2001 | 346.92p | 346.92p | 346.92p | 346.92p | 243873 |
18/10/2001 | 350.76p | 350.76p | 350.76p | 350.76p | 755995 |
17/10/2001 | 350.48p | 350.48p | 350.48p | 350.48p | 165830 |
16/10/2001 | 332.12p | 332.12p | 332.12p | 332.12p | 499842 |
15/10/2001 | 354.60p | 354.60p | 354.60p | 354.60p | 327351 |
12/10/2001 | 351.31p | 351.31p | 351.31p | 351.31p | 242303 |
11/10/2001 | 341.99p | 341.99p | 341.99p | 341.99p | 493721 |
10/10/2001 | 348.02p | 348.02p | 348.02p | 348.02p | 759042 |
09/10/2001 | 342.54p | 342.54p | 342.54p | 342.54p | 187975 |
08/10/2001 | 334.32p | 334.32p | 334.32p | 334.32p | 479470 |
05/10/2001 | 353.50p | 353.50p | 353.50p | 353.50p | 496492 |
04/10/2001 | 352.95p | 352.95p | 352.95p | 352.95p | 514282 |
03/10/2001 | 349.11p | 349.11p | 349.11p | 349.11p | 578697 |
02/10/2001 | 345.83p | 345.83p | 345.83p | 345.83p | 2003564 |
01/10/2001 | 353.50p | 353.50p | 353.50p | 353.50p | 554227 |
28/09/2001 | 352.95p | 352.95p | 352.95p | 352.95p | 1002250 |
27/09/2001 | 339.80p | 339.80p | 339.80p | 339.80p | 307672 |
26/09/2001 | 338.15p | 338.15p | 338.15p | 338.15p | 1409791 |
25/09/2001 | 343.63p | 343.63p | 343.63p | 343.63p | 1811551 |
24/09/2001 | 341.44p | 341.44p | 341.44p | 341.44p | 529726 |
21/09/2001 | 338.15p | 338.15p | 338.15p | 338.15p | 2643190 |
20/09/2001 | 337.33p | 337.33p | 337.33p | 337.33p | 2613115 |
19/09/2001 | 341.44p | 341.44p | 341.44p | 341.44p | 4478744 |
18/09/2001 | 340.89p | 340.89p | 340.89p | 340.89p | 1049781 |
17/09/2001 | 342.54p | 342.54p | 342.54p | 342.54p | 2283929 |
14/09/2001 | 342.54p | 342.54p | 342.54p | 342.54p | 1133555 |
13/09/2001 | 347.74p | 347.74p | 347.74p | 347.74p | 170846 |
12/09/2001 | 345.00p | 345.00p | 345.00p | 345.00p | 721748 |
11/09/2001 | 340.35p | 340.35p | 340.35p | 340.35p | 1117538 |
10/09/2001 | 337.06p | 337.06p | 337.06p | 337.06p | 897183 |
07/09/2001 | 341.44p | 341.44p | 341.44p | 341.44p | 177909 |
06/09/2001 | 339.80p | 339.80p | 339.80p | 339.80p | 973124 |
05/09/2001 | 339.80p | 339.80p | 339.80p | 339.80p | 1494409 |
04/09/2001 | 355.14p | 355.14p | 355.14p | 355.14p | 290318 |
03/09/2001 | 350.21p | 350.21p | 350.21p | 350.21p | 2847908 |
31/08/2001 | 352.40p | 352.40p | 352.40p | 352.40p | 1748089 |
30/08/2001 | 349.66p | 349.66p | 349.66p | 349.66p | 189224 |
29/08/2001 | 350.76p | 350.76p | 350.76p | 350.76p | 267998 |
28/08/2001 | 348.02p | 348.02p | 348.02p | 348.02p | 253479 |
27/08/2001 | 348.02p | 348.02p | 348.02p | 348.02p | 0 |
24/08/2001 | 348.02p | 348.02p | 348.02p | 348.02p | 206970 |
23/08/2001 | 346.37p | 346.37p | 346.37p | 346.37p | 144150 |
22/08/2001 | 348.02p | 348.02p | 348.02p | 348.02p | 2155712 |
21/08/2001 | 361.72p | 361.72p | 361.72p | 361.72p | 1016066 |
20/08/2001 | 359.53p | 359.53p | 359.53p | 359.53p | 196064 |
17/08/2001 | 355.14p | 355.14p | 355.14p | 355.14p | 120063 |
16/08/2001 | 352.40p | 352.40p | 352.40p | 352.40p | 244124 |
15/08/2001 | 355.14p | 355.14p | 355.14p | 355.14p | 254669 |
14/08/2001 | 351.58p | 351.58p | 351.58p | 351.58p | 261046 |
13/08/2001 | 350.76p | 350.76p | 350.76p | 350.76p | 288514 |
10/08/2001 | 348.02p | 348.02p | 348.02p | 348.02p | 1600751 |
09/08/2001 | 346.37p | 346.37p | 346.37p | 346.37p | 150604 |
08/08/2001 | 346.65p | 346.65p | 346.65p | 346.65p | 2273260 |
07/08/2001 | 339.52p | 339.52p | 339.52p | 339.52p | 1754165 |
06/08/2001 | 343.63p | 343.63p | 343.63p | 343.63p | 809717 |
03/08/2001 | 344.46p | 344.46p | 344.46p | 344.46p | 602156 |
02/08/2001 | 350.76p | 350.76p | 350.76p | 350.76p | 1999681 |
01/08/2001 | 356.24p | 356.24p | 356.24p | 356.24p | 2001783 |
31/07/2001 | 357.34p | 357.34p | 357.34p | 357.34p | 2293596 |
30/07/2001 | 350.76p | 350.76p | 350.76p | 350.76p | 5410942 |
27/07/2001 | 346.65p | 346.65p | 346.65p | 346.65p | 1149666 |
26/07/2001 | 347.47p | 347.47p | 347.47p | 347.47p | 2942987 |
25/07/2001 | 343.91p | 343.91p | 343.91p | 343.91p | 1380841 |
24/07/2001 | 334.32p | 334.32p | 334.32p | 334.32p | 689245 |
23/07/2001 | 347.20p | 347.20p | 347.20p | 347.20p | 2851350 |
20/07/2001 | 342.54p | 342.54p | 342.54p | 342.54p | 1966045 |
19/07/2001 | 338.15p | 338.15p | 338.15p | 338.15p | 423188 |
18/07/2001 | 343.63p | 343.63p | 343.63p | 343.63p | 1714394 |
17/07/2001 | 336.51p | 336.51p | 336.51p | 336.51p | 372316 |
16/07/2001 | 337.06p | 337.06p | 337.06p | 337.06p | 304769 |
13/07/2001 | 341.44p | 341.44p | 341.44p | 341.44p | 2061410 |
12/07/2001 | 336.51p | 336.51p | 336.51p | 336.51p | 448443 |
11/07/2001 | 336.24p | 336.24p | 336.24p | 336.24p | 522635 |
10/07/2001 | 334.87p | 334.87p | 334.87p | 334.87p | 242577 |
09/07/2001 | 336.51p | 336.51p | 336.51p | 336.51p | 499983 |
06/07/2001 | 333.50p | 333.50p | 333.50p | 333.50p | 137217 |
05/07/2001 | 327.74p | 327.74p | 327.74p | 327.74p | 374042 |
04/07/2001 | 327.19p | 327.19p | 327.19p | 327.19p | 99046 |
03/07/2001 | 327.47p | 327.47p | 327.47p | 327.47p | 273760 |
02/07/2001 | 334.04p | 334.04p | 334.04p | 334.04p | 99907 |
29/06/2001 | 334.32p | 334.32p | 334.32p | 334.32p | 593580 |
28/06/2001 | 337.06p | 337.06p | 337.06p | 337.06p | 295989 |
27/06/2001 | 332.67p | 332.67p | 332.67p | 332.67p | 981400 |
26/06/2001 | 326.10p | 326.10p | 326.10p | 326.10p | 323263 |
*Close Price adjusted for both dividends and splits