Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/08/2004 | 112.40p | 113.40p | 111.10p | 112.80p | 3703880 |
02/08/2004 | 114.90p | 114.90p | 111.50p | 113.40p | 3744785 |
30/07/2004 | 113.00p | 114.50p | 105.00p | 113.90p | 2745445 |
29/07/2004 | 115.00p | 115.00p | 109.80p | 113.60p | 8170385 |
28/07/2004 | 111.50p | 113.00p | 111.30p | 112.50p | 2800695 |
27/07/2004 | 112.40p | 112.40p | 110.50p | 111.40p | 7324185 |
26/07/2004 | 112.00p | 112.00p | 110.00p | 111.20p | 5931300 |
23/07/2004 | 111.40p | 113.20p | 110.30p | 111.10p | 8523425 |
22/07/2004 | 112.00p | 112.60p | 110.40p | 111.00p | 4873380 |
21/07/2004 | 112.30p | 114.10p | 110.70p | 112.60p | 8888955 |
20/07/2004 | 109.80p | 111.10p | 108.60p | 110.70p | 4472790 |
19/07/2004 | 111.10p | 111.40p | 109.60p | 109.80p | 2362525 |
16/07/2004 | 113.00p | 114.50p | 111.00p | 111.00p | 11906160 |
15/07/2004 | 113.00p | 115.00p | 111.80p | 114.20p | 6819440 |
14/07/2004 | 113.00p | 113.70p | 110.20p | 113.10p | 9771685 |
13/07/2004 | 114.40p | 115.50p | 109.70p | 113.00p | 10687840 |
12/07/2004 | 117.20p | 117.80p | 113.60p | 114.60p | 4851990 |
09/07/2004 | 117.80p | 119.70p | 115.80p | 117.00p | 5997430 |
08/07/2004 | 118.00p | 119.10p | 116.40p | 118.80p | 7321725 |
07/07/2004 | 120.10p | 120.10p | 117.30p | 117.80p | 8867005 |
06/07/2004 | 120.70p | 121.10p | 117.60p | 117.60p | 5906545 |
05/07/2004 | 120.60p | 121.50p | 117.20p | 121.10p | 3820825 |
02/07/2004 | 121.40p | 122.60p | 119.50p | 119.80p | 1648600 |
01/07/2004 | 122.50p | 125.20p | 121.90p | 122.60p | 5678780 |
30/06/2004 | 121.60p | 124.20p | 120.10p | 122.60p | 3459350 |
29/06/2004 | 123.50p | 124.20p | 121.40p | 121.90p | 1962270 |
28/06/2004 | 118.70p | 124.10p | 114.80p | 123.80p | 3175880 |
25/06/2004 | 122.70p | 123.20p | 120.50p | 120.50p | 2978545 |
24/06/2004 | 122.90p | 126.20p | 115.00p | 122.20p | 4266145 |
23/06/2004 | 122.00p | 124.10p | 122.00p | 123.00p | 4919600 |
22/06/2004 | 124.40p | 124.90p | 121.40p | 123.00p | 4524075 |
21/06/2004 | 122.80p | 124.20p | 122.30p | 123.60p | 4605885 |
18/06/2004 | 122.20p | 123.80p | 122.20p | 122.80p | 3440895 |
17/06/2004 | 122.50p | 123.30p | 122.10p | 123.10p | 5465250 |
16/06/2004 | 121.10p | 123.10p | 121.00p | 122.20p | 5116600 |
15/06/2004 | 120.00p | 121.30p | 119.00p | 121.00p | 3002420 |
14/06/2004 | 121.80p | 121.80p | 118.70p | 119.50p | 3382580 |
11/06/2004 | 122.30p | 122.30p | 121.20p | 121.40p | 1300680 |
10/06/2004 | 122.50p | 123.40p | 121.80p | 122.10p | 2342390 |
09/06/2004 | 125.50p | 125.50p | 122.50p | 123.30p | 2851020 |
08/06/2004 | 121.50p | 123.80p | 119.70p | 123.20p | 4851540 |
07/06/2004 | 121.10p | 122.10p | 119.20p | 120.10p | 6128940 |
04/06/2004 | 120.20p | 121.80p | 119.00p | 120.80p | 5725695 |
03/06/2004 | 120.30p | 120.60p | 118.50p | 119.40p | 1877980 |
02/06/2004 | 119.70p | 122.00p | 119.70p | 120.60p | 2468755 |
01/06/2004 | 120.30p | 121.00p | 118.80p | 120.00p | 2196520 |
28/05/2004 | 122.30p | 123.30p | 119.60p | 121.00p | 6233550 |
27/05/2004 | 123.20p | 123.70p | 121.30p | 122.60p | 1524330 |
26/05/2004 | 122.30p | 123.70p | 121.70p | 122.50p | 2809510 |
25/05/2004 | 122.90p | 123.20p | 121.20p | 121.80p | 2694275 |
24/05/2004 | 123.50p | 124.20p | 121.80p | 123.20p | 2048315 |
21/05/2004 | 123.00p | 124.10p | 121.30p | 121.80p | 8791095 |
20/05/2004 | 123.50p | 123.50p | 120.50p | 122.70p | 7807960 |
19/05/2004 | 121.40p | 125.30p | 121.30p | 122.60p | 9979855 |
18/05/2004 | 118.60p | 121.80p | 118.60p | 121.30p | 3720605 |
17/05/2004 | 120.20p | 120.70p | 116.00p | 118.80p | 6259590 |
14/05/2004 | 121.30p | 122.40p | 120.20p | 120.70p | 2433160 |
13/05/2004 | 122.00p | 123.40p | 120.20p | 122.40p | 4498510 |
12/05/2004 | 122.20p | 124.70p | 121.00p | 121.50p | 6042285 |
11/05/2004 | 119.00p | 124.10p | 117.00p | 124.00p | 17753316 |
10/05/2004 | 119.20p | 121.40p | 115.30p | 117.00p | 6854505 |
07/05/2004 | 123.00p | 123.50p | 119.80p | 121.40p | 5902515 |
06/05/2004 | 126.60p | 126.80p | 122.40p | 122.80p | 4265230 |
05/05/2004 | 126.00p | 127.10p | 125.80p | 126.80p | 5350710 |
04/05/2004 | 124.00p | 128.00p | 124.00p | 127.00p | 3993665 |
30/04/2004 | 128.30p | 130.00p | 125.90p | 126.50p | 3586170 |
29/04/2004 | 130.70p | 134.00p | 128.30p | 128.70p | 3222690 |
28/04/2004 | 135.80p | 135.80p | 130.30p | 130.90p | 5062715 |
27/04/2004 | 134.10p | 134.50p | 132.70p | 132.50p | 4893250 |
26/04/2004 | 134.00p | 134.60p | 133.40p | 134.00p | 2290145 |
23/04/2004 | 134.60p | 135.80p | 132.40p | 134.20p | 4111600 |
22/04/2004 | 134.80p | 135.10p | 130.80p | 132.40p | 4751400 |
21/04/2004 | 132.90p | 135.80p | 132.90p | 135.10p | 3677805 |
20/04/2004 | 133.50p | 134.70p | 131.50p | 133.80p | 6699110 |
19/04/2004 | 132.70p | 132.70p | 130.40p | 131.50p | 3670160 |
16/04/2004 | 131.80p | 133.60p | 130.80p | 132.70p | 6032590 |
15/04/2004 | 133.50p | 138.40p | 131.90p | 131.70p | 3851275 |
14/04/2004 | 137.30p | 139.00p | 132.90p | 134.80p | 10292515 |
13/04/2004 | 140.10p | 140.20p | 136.90p | 139.00p | 2249500 |
08/04/2004 | 139.60p | 139.90p | 137.60p | 138.10p | 3285645 |
07/04/2004 | 140.10p | 141.20p | 138.50p | 139.10p | 3626720 |
06/04/2004 | 140.30p | 141.00p | 136.00p | 140.30p | 7502625 |
05/04/2004 | 139.00p | 141.00p | 138.00p | 139.70p | 6604320 |
02/04/2004 | 139.40p | 140.30p | 135.00p | 139.90p | 6981750 |
01/04/2004 | 139.80p | 140.60p | 137.40p | 139.00p | 3246570 |
31/03/2004 | 139.90p | 141.10p | 136.40p | 138.00p | 5627830 |
30/03/2004 | 137.30p | 139.00p | 135.80p | 137.40p | 5483815 |
29/03/2004 | 138.70p | 144.20p | 133.80p | 136.10p | 7146780 |
26/03/2004 | 137.80p | 139.00p | 134.10p | 135.60p | 7066890 |
25/03/2004 | 132.00p | 136.10p | 131.40p | 135.70p | 5861615 |
24/03/2004 | 133.20p | 133.20p | 130.30p | 131.20p | 3898045 |
23/03/2004 | 130.90p | 140.00p | 130.50p | 132.90p | 5535375 |
22/03/2004 | 132.20p | 137.10p | 130.60p | 131.30p | 2012435 |
19/03/2004 | 135.00p | 137.00p | 134.00p | 135.10p | 3262665 |
18/03/2004 | 140.90p | 140.90p | 135.50p | 135.30p | 3689200 |
17/03/2004 | 137.10p | 140.00p | 134.00p | 139.00p | 5600100 |
16/03/2004 | 135.50p | 139.00p | 134.20p | 135.40p | 5532870 |
15/03/2004 | 141.80p | 142.70p | 135.40p | 135.80p | 5563105 |
12/03/2004 | 142.10p | 144.00p | 137.30p | 142.00p | 6183150 |
11/03/2004 | 141.00p | 146.00p | 135.50p | 140.00p | 12657325 |
10/03/2004 | 145.60p | 146.20p | 142.60p | 142.80p | 3947430 |
09/03/2004 | 147.70p | 148.50p | 145.80p | 145.80p | 8641410 |
08/03/2004 | 147.10p | 149.00p | 145.20p | 147.00p | 5014175 |
05/03/2004 | 145.00p | 148.10p | 144.00p | 146.90p | 7294445 |
04/03/2004 | 140.60p | 145.90p | 140.00p | 144.90p | 3407785 |
03/03/2004 | 138.00p | 146.20p | 138.00p | 141.10p | 5209210 |
02/03/2004 | 138.00p | 144.00p | 138.00p | 140.90p | 3155115 |
01/03/2004 | 136.60p | 138.70p | 136.30p | 138.00p | 3377555 |
27/02/2004 | 138.40p | 139.70p | 135.60p | 135.60p | 3188070 |
26/02/2004 | 140.90p | 141.70p | 135.50p | 138.80p | 4508465 |
25/02/2004 | 141.30p | 145.70p | 138.50p | 140.00p | 3367955 |
24/02/2004 | 142.60p | 144.70p | 139.50p | 141.00p | 4584740 |
23/02/2004 | 144.90p | 145.00p | 141.50p | 144.10p | 3758385 |
20/02/2004 | 144.40p | 144.40p | 139.80p | 142.80p | 5326305 |
19/02/2004 | 141.20p | 150.00p | 138.10p | 142.40p | 3329215 |
18/02/2004 | 140.00p | 143.10p | 138.80p | 140.70p | 5969730 |
17/02/2004 | 140.30p | 141.00p | 137.10p | 140.00p | 4581430 |
16/02/2004 | 136.70p | 143.00p | 136.60p | 138.80p | 4397520 |
13/02/2004 | 136.90p | 139.50p | 134.10p | 139.00p | 4585920 |
12/02/2004 | 133.80p | 144.10p | 132.50p | 135.60p | 11934895 |
11/02/2004 | 131.00p | 132.90p | 127.70p | 131.20p | 8649585 |
10/02/2004 | 132.70p | 134.30p | 131.10p | 131.40p | 3255190 |
09/02/2004 | 130.80p | 139.80p | 127.40p | 132.80p | 3442010 |
06/02/2004 | 129.50p | 150.00p | 128.00p | 131.10p | 1794590 |
05/02/2004 | 128.00p | 130.80p | 127.60p | 129.60p | 4783440 |
04/02/2004 | 130.40p | 132.20p | 128.40p | 130.60p | 2751540 |
03/02/2004 | 132.10p | 134.60p | 130.60p | 130.90p | 2388855 |
02/02/2004 | 131.90p | 134.50p | 130.90p | 131.80p | 3303140 |
30/01/2004 | 134.70p | 140.00p | 130.70p | 131.60p | 5175275 |
29/01/2004 | 135.00p | 150.00p | 134.20p | 135.00p | 2616620 |
28/01/2004 | 136.70p | 139.60p | 135.00p | 136.90p | 3478220 |
27/01/2004 | 134.90p | 138.80p | 133.80p | 138.20p | 5064115 |
26/01/2004 | 135.00p | 142.50p | 133.30p | 134.60p | 2950870 |
23/01/2004 | 137.80p | 150.00p | 134.80p | 137.20p | 3042245 |
22/01/2004 | 138.70p | 144.00p | 136.40p | 138.30p | 4486605 |
21/01/2004 | 142.00p | 145.00p | 135.80p | 139.00p | 5806465 |
20/01/2004 | 140.70p | 146.30p | 139.50p | 141.30p | 3442990 |
19/01/2004 | 142.50p | 146.30p | 139.60p | 144.60p | 2285040 |
16/01/2004 | 141.40p | 142.60p | 135.30p | 142.40p | 4239010 |
15/01/2004 | 139.40p | 146.60p | 138.90p | 142.50p | 5798785 |
14/01/2004 | 137.90p | 141.50p | 136.20p | 140.40p | 5727275 |
13/01/2004 | 140.10p | 141.10p | 136.90p | 137.80p | 4209225 |
12/01/2004 | 141.00p | 141.00p | 137.10p | 138.00p | 4592695 |
09/01/2004 | 139.80p | 142.70p | 138.20p | 140.20p | 7354340 |
08/01/2004 | 134.10p | 140.60p | 133.10p | 138.30p | 5225985 |
07/01/2004 | 133.10p | 140.60p | 132.20p | 134.10p | 4201645 |
06/01/2004 | 131.00p | 137.00p | 129.50p | 134.30p | 11230920 |
05/01/2004 | 125.80p | 137.50p | 125.80p | 131.00p | 11204915 |
02/01/2004 | 130.00p | 137.60p | 125.00p | 127.60p | 2770935 |
31/12/2003 | 127.00p | 150.00p | 126.10p | 126.40p | 396670 |
30/12/2003 | 124.90p | 127.00p | 124.50p | 125.20p | 1217950 |
29/12/2003 | 124.80p | 128.60p | 124.10p | 125.20p | 731785 |
24/12/2003 | 124.00p | 150.00p | 122.10p | 125.20p | 457850 |
23/12/2003 | 126.00p | 150.00p | 124.40p | 124.60p | 10908180 |
22/12/2003 | 126.10p | 138.10p | 124.30p | 125.30p | 13649505 |
19/12/2003 | 126.00p | 126.60p | 124.90p | 125.80p | 2837960 |
18/12/2003 | 126.50p | 126.90p | 125.00p | 125.80p | 5352815 |
17/12/2003 | 124.15p | 135.00p | 122.25p | 125.40p | 12533815 |
16/12/2003 | 126.80p | 135.00p | 123.35p | 124.00p | 3707865 |
15/12/2003 | 127.45p | 137.50p | 124.60p | 126.60p | 2804700 |
12/12/2003 | 127.40p | 138.05p | 125.35p | 126.30p | 4075905 |
11/12/2003 | 129.90p | 136.05p | 125.75p | 127.40p | 2958695 |
10/12/2003 | 128.60p | 135.00p | 123.95p | 127.00p | 8247370 |
09/12/2003 | 132.45p | 135.25p | 129.65p | 130.50p | 3040535 |
08/12/2003 | 135.75p | 136.40p | 130.95p | 132.20p | 5119065 |
05/12/2003 | 136.75p | 137.90p | 134.00p | 137.10p | 4613700 |
04/12/2003 | 134.90p | 142.45p | 132.30p | 136.45p | 5970630 |
03/12/2003 | 134.25p | 139.75p | 129.90p | 134.60p | 9672485 |
02/12/2003 | 131.65p | 134.85p | 131.60p | 134.60p | 20402416 |
01/12/2003 | 130.65p | 138.05p | 128.40p | 131.60p | 6400170 |
28/11/2003 | 127.85p | 131.60p | 125.40p | 130.00p | 9462575 |
27/11/2003 | 128.70p | 134.60p | 126.90p | 128.00p | 5727965 |
26/11/2003 | 130.30p | 138.60p | 127.15p | 129.00p | 9174495 |
25/11/2003 | 130.90p | 133.40p | 129.55p | 130.60p | 6925680 |
24/11/2003 | 130.70p | 135.60p | 130.15p | 130.70p | 6474415 |
21/11/2003 | 135.85p | 140.45p | 129.95p | 131.00p | 8449740 |
20/11/2003 | 141.00p | 141.50p | 133.25p | 135.55p | 4612805 |
19/11/2003 | 139.90p | 141.80p | 137.95p | 139.30p | 4054170 |
18/11/2003 | 142.00p | 145.05p | 137.05p | 139.55p | 2912160 |
17/11/2003 | 146.10p | 152.05p | 140.45p | 140.50p | 4179490 |
14/11/2003 | 149.00p | 152.45p | 144.60p | 146.40p | 2804790 |
13/11/2003 | 152.00p | 156.40p | 148.25p | 149.35p | 2986855 |
12/11/2003 | 147.50p | 152.30p | 147.50p | 152.30p | 2799355 |
11/11/2003 | 148.15p | 150.55p | 143.65p | 148.15p | 3509375 |
10/11/2003 | 151.65p | 154.20p | 140.20p | 148.50p | 8291105 |
07/11/2003 | 152.35p | 154.80p | 149.80p | 152.65p | 4174000 |
06/11/2003 | 149.85p | 152.50p | 140.20p | 150.25p | 3328940 |
05/11/2003 | 149.80p | 152.80p | 145.15p | 150.10p | 3632880 |
04/11/2003 | 153.15p | 156.50p | 149.50p | 151.80p | 4467810 |
03/11/2003 | 149.55p | 156.55p | 149.55p | 153.15p | 3661030 |
31/10/2003 | 150.65p | 153.80p | 147.80p | 149.90p | 2434915 |
30/10/2003 | 150.15p | 153.60p | 147.00p | 151.00p | 3864225 |
29/10/2003 | 152.10p | 153.30p | 145.70p | 150.00p | 2004975 |
28/10/2003 | 146.00p | 151.35p | 146.00p | 150.40p | 2398410 |
27/10/2003 | 150.00p | 151.25p | 136.00p | 149.35p | 4785030 |
24/10/2003 | 151.50p | 152.30p | 145.10p | 151.00p | 4104185 |
23/10/2003 | 150.00p | 154.00p | 149.55p | 150.00p | 5256925 |
22/10/2003 | 160.40p | 160.70p | 153.40p | 156.20p | 7117010 |
21/10/2003 | 159.90p | 165.75p | 156.20p | 160.00p | 7576380 |
20/10/2003 | 155.40p | 158.90p | 154.10p | 157.95p | 8076295 |
*Close Price adjusted for both dividends and splits