Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2004 | 323.06p | 325.85p | 320.08p | 324.26p | 238234 |
11/08/2004 | 326.24p | 329.82p | 318.69p | 320.08p | 216719 |
10/08/2004 | 331.61p | 333.00p | 321.87p | 328.23p | 282029 |
09/08/2004 | 326.84p | 333.79p | 323.06p | 333.00p | 50439 |
06/08/2004 | 334.19p | 339.36p | 323.06p | 323.06p | 429870 |
05/08/2004 | 334.19p | 336.97p | 331.41p | 336.58p | 77353 |
04/08/2004 | 336.97p | 336.97p | 332.20p | 335.38p | 198530 |
03/08/2004 | 332.80p | 336.18p | 332.80p | 336.18p | 322425 |
02/08/2004 | 332.20p | 335.38p | 329.82p | 335.38p | 345945 |
30/07/2004 | 328.23p | 334.59p | 327.04p | 331.41p | 851255 |
29/07/2004 | 326.64p | 331.01p | 326.04p | 329.42p | 184766 |
28/07/2004 | 327.83p | 328.23p | 325.85p | 326.44p | 27157 |
27/07/2004 | 325.85p | 329.82p | 325.45p | 325.85p | 271125 |
26/07/2004 | 326.24p | 327.24p | 324.26p | 325.45p | 151179 |
23/07/2004 | 325.85p | 329.03p | 322.27p | 326.24p | 278575 |
22/07/2004 | 328.63p | 329.82p | 325.85p | 329.03p | 366135 |
21/07/2004 | 329.03p | 331.01p | 328.83p | 329.82p | 77602 |
20/07/2004 | 330.02p | 333.79p | 325.85p | 330.61p | 1035196 |
19/07/2004 | 330.61p | 335.78p | 329.03p | 329.03p | 163835 |
16/07/2004 | 329.03p | 334.99p | 327.63p | 330.61p | 603570 |
15/07/2004 | 332.20p | 332.20p | 325.85p | 329.03p | 124506 |
14/07/2004 | 333.00p | 333.79p | 328.83p | 330.61p | 761067 |
13/07/2004 | 323.46p | 333.79p | 323.46p | 333.79p | 522702 |
12/07/2004 | 326.24p | 329.82p | 322.67p | 326.64p | 1375677 |
09/07/2004 | 323.66p | 326.64p | 322.67p | 324.26p | 186027 |
08/07/2004 | 327.44p | 327.44p | 322.67p | 324.26p | 588025 |
07/07/2004 | 327.83p | 331.01p | 323.46p | 325.65p | 473390 |
06/07/2004 | 328.63p | 329.42p | 325.45p | 325.45p | 409821 |
05/07/2004 | 322.47p | 332.20p | 315.51p | 329.42p | 1171003 |
02/07/2004 | 326.64p | 326.64p | 324.26p | 326.24p | 17436 |
01/07/2004 | 323.06p | 326.64p | 323.06p | 325.85p | 516684 |
30/06/2004 | 315.51p | 327.24p | 315.51p | 326.24p | 608974 |
29/06/2004 | 304.98p | 317.90p | 299.62p | 317.10p | 845813 |
28/06/2004 | 303.00p | 307.57p | 300.22p | 306.18p | 118238 |
25/06/2004 | 302.40p | 305.78p | 298.43p | 302.80p | 106625 |
24/06/2004 | 305.18p | 305.18p | 303.99p | 304.79p | 21613 |
23/06/2004 | 309.36p | 313.93p | 300.41p | 305.78p | 761250 |
22/06/2004 | 313.93p | 315.51p | 305.98p | 305.98p | 307446 |
21/06/2004 | 309.75p | 313.93p | 305.98p | 311.54p | 79000 |
18/06/2004 | 316.71p | 320.28p | 308.36p | 305.98p | 118206 |
17/06/2004 | 317.90p | 321.08p | 313.13p | 318.30p | 167199 |
16/06/2004 | 308.96p | 317.90p | 305.98p | 317.90p | 142270 |
15/06/2004 | 313.73p | 313.93p | 306.97p | 307.57p | 134429 |
14/06/2004 | 302.20p | 312.34p | 302.20p | 313.93p | 174005 |
11/06/2004 | 298.03p | 304.39p | 298.03p | 300.41p | 100099 |
10/06/2004 | 296.84p | 300.02p | 296.84p | 299.62p | 39731 |
09/06/2004 | 299.82p | 299.62p | 296.04p | 299.62p | 161723 |
08/06/2004 | 294.06p | 299.62p | 294.06p | 298.03p | 250866 |
07/06/2004 | 295.45p | 300.02p | 292.07p | 294.06p | 165441 |
04/06/2004 | 292.86p | 298.03p | 290.08p | 296.44p | 310296 |
03/06/2004 | 294.06p | 295.65p | 290.08p | 290.08p | 341869 |
02/06/2004 | 290.08p | 298.03p | 290.08p | 294.06p | 170849 |
01/06/2004 | 287.30p | 292.27p | 286.31p | 291.87p | 249283 |
28/05/2004 | 287.10p | 291.67p | 287.10p | 286.31p | 120207 |
27/05/2004 | 288.69p | 294.06p | 284.52p | 286.11p | 145505 |
26/05/2004 | 286.11p | 294.06p | 282.14p | 293.86p | 494264 |
25/05/2004 | 284.12p | 294.06p | 276.97p | 284.72p | 420472 |
24/05/2004 | 286.11p | 286.11p | 281.34p | 281.34p | 78846 |
21/05/2004 | 283.33p | 284.52p | 280.55p | 284.32p | 211128 |
20/05/2004 | 282.14p | 282.14p | 279.75p | 280.55p | 41849 |
19/05/2004 | 279.35p | 294.06p | 277.37p | 279.75p | 319229 |
18/05/2004 | 278.96p | 279.35p | 275.78p | 277.17p | 323276 |
17/05/2004 | 282.93p | 285.31p | 278.16p | 278.76p | 112519 |
14/05/2004 | 284.12p | 286.11p | 282.93p | 285.31p | 591481 |
13/05/2004 | 281.34p | 286.11p | 281.34p | 286.11p | 270289 |
12/05/2004 | 280.15p | 283.13p | 278.16p | 282.14p | 317568 |
11/05/2004 | 275.38p | 282.33p | 266.24p | 282.14p | 535544 |
10/05/2004 | 290.88p | 301.01p | 273.39p | 274.98p | 211486 |
07/05/2004 | 292.47p | 294.85p | 289.29p | 291.27p | 546442 |
06/05/2004 | 291.27p | 295.45p | 289.29p | 289.29p | 1004203 |
05/05/2004 | 289.69p | 294.06p | 288.29p | 294.06p | 312511 |
04/05/2004 | 289.49p | 289.69p | 286.51p | 289.29p | 117835 |
30/04/2004 | 288.49p | 298.03p | 286.11p | 286.51p | 410724 |
29/04/2004 | 292.07p | 294.06p | 281.14p | 288.49p | 252192 |
28/04/2004 | 294.06p | 298.03p | 287.70p | 294.06p | 545689 |
27/04/2004 | 287.90p | 290.08p | 286.90p | 290.88p | 135067 |
26/04/2004 | 287.70p | 290.08p | 287.10p | 287.70p | 75999 |
23/04/2004 | 287.70p | 290.88p | 287.70p | 290.08p | 232991 |
22/04/2004 | 288.49p | 290.08p | 287.70p | 290.08p | 291777 |
21/04/2004 | 287.70p | 289.29p | 286.11p | 288.49p | 207226 |
20/04/2004 | 287.70p | 289.29p | 286.11p | 289.29p | 148191 |
19/04/2004 | 287.90p | 290.08p | 286.11p | 287.90p | 336430 |
16/04/2004 | 288.89p | 291.67p | 286.11p | 286.11p | 157888 |
15/04/2004 | 290.48p | 298.03p | 286.70p | 291.67p | 352039 |
14/04/2004 | 293.26p | 298.03p | 290.08p | 290.28p | 714855 |
13/04/2004 | 296.04p | 302.00p | 296.04p | 298.03p | 800316 |
08/04/2004 | 298.03p | 298.82p | 294.26p | 294.65p | 98512 |
07/04/2004 | 296.84p | 301.01p | 294.85p | 298.03p | 374992 |
06/04/2004 | 293.66p | 300.02p | 291.27p | 295.65p | 292191 |
05/04/2004 | 292.07p | 294.65p | 290.08p | 292.86p | 911247 |
02/04/2004 | 292.86p | 300.02p | 291.27p | 294.06p | 502430 |
01/04/2004 | 293.46p | 295.65p | 286.11p | 294.06p | 343640 |
31/03/2004 | 288.69p | 296.44p | 288.49p | 290.88p | 297953 |
30/03/2004 | 283.53p | 291.67p | 281.54p | 290.08p | 700740 |
29/03/2004 | 283.53p | 290.08p | 280.55p | 279.95p | 1165012 |
26/03/2004 | 285.71p | 289.09p | 278.16p | 285.51p | 395663 |
25/03/2004 | 284.92p | 290.08p | 284.12p | 288.49p | 213962 |
24/03/2004 | 286.90p | 287.90p | 284.72p | 284.92p | 381825 |
23/03/2004 | 288.10p | 290.08p | 284.12p | 287.90p | 248858 |
22/03/2004 | 286.31p | 286.31p | 278.16p | 285.31p | 105715 |
19/03/2004 | 286.31p | 290.08p | 278.16p | 289.29p | 391273 |
18/03/2004 | 288.89p | 289.29p | 279.15p | 287.10p | 134493 |
17/03/2004 | 285.71p | 289.29p | 283.53p | 288.49p | 172313 |
16/03/2004 | 286.11p | 286.11p | 282.14p | 283.53p | 82008 |
15/03/2004 | 287.70p | 287.70p | 284.32p | 287.10p | 98698 |
12/03/2004 | 286.11p | 290.08p | 283.33p | 290.08p | 112898 |
11/03/2004 | 286.11p | 292.86p | 282.33p | 285.51p | 486916 |
10/03/2004 | 290.68p | 295.45p | 290.48p | 293.26p | 306310 |
09/03/2004 | 300.41p | 303.20p | 294.06p | 294.06p | 268258 |
08/03/2004 | 305.98p | 305.98p | 302.00p | 302.20p | 514714 |
05/03/2004 | 304.39p | 305.78p | 302.00p | 305.58p | 1033169 |
04/03/2004 | 299.42p | 303.99p | 298.82p | 302.00p | 323771 |
03/03/2004 | 304.39p | 304.79p | 299.22p | 301.01p | 175358 |
02/03/2004 | 305.18p | 305.38p | 302.60p | 305.38p | 312274 |
01/03/2004 | 302.80p | 305.18p | 302.80p | 305.18p | 200592 |
27/02/2004 | 304.39p | 304.59p | 300.81p | 304.59p | 221238 |
26/02/2004 | 305.78p | 305.98p | 301.21p | 303.20p | 45185 |
25/02/2004 | 306.77p | 307.96p | 301.01p | 301.61p | 444908 |
24/02/2004 | 305.98p | 307.57p | 303.99p | 305.18p | 479767 |
23/02/2004 | 299.62p | 306.97p | 296.84p | 305.98p | 454728 |
20/02/2004 | 299.22p | 300.02p | 297.24p | 300.02p | 247915 |
19/02/2004 | 298.03p | 299.22p | 295.25p | 298.43p | 265837 |
18/02/2004 | 293.26p | 296.44p | 293.26p | 296.44p | 613911 |
17/02/2004 | 292.47p | 295.25p | 292.47p | 294.06p | 375916 |
16/02/2004 | 294.06p | 296.04p | 289.29p | 296.04p | 168640 |
13/02/2004 | 294.06p | 294.85p | 290.88p | 291.67p | 197284 |
12/02/2004 | 292.47p | 292.47p | 289.29p | 292.07p | 1719228 |
11/02/2004 | 289.29p | 291.08p | 288.10p | 290.88p | 191760 |
10/02/2004 | 287.90p | 291.67p | 284.92p | 290.08p | 1321991 |
09/02/2004 | 291.67p | 294.06p | 288.89p | 294.06p | 456214 |
06/02/2004 | 287.70p | 290.88p | 286.70p | 289.69p | 363411 |
05/02/2004 | 288.49p | 290.48p | 286.51p | 287.10p | 1397669 |
04/02/2004 | 283.72p | 287.70p | 283.72p | 287.70p | 86909 |
03/02/2004 | 284.52p | 288.10p | 283.53p | 288.10p | 1183582 |
02/02/2004 | 280.55p | 289.29p | 277.37p | 288.29p | 621922 |
30/01/2004 | 280.55p | 281.34p | 276.97p | 279.75p | 146629 |
29/01/2004 | 274.19p | 280.15p | 274.19p | 278.16p | 258244 |
28/01/2004 | 274.98p | 281.54p | 274.98p | 278.36p | 346421 |
27/01/2004 | 275.78p | 279.35p | 275.18p | 277.57p | 2503661 |
26/01/2004 | 278.16p | 282.14p | 275.98p | 275.98p | 311056 |
23/01/2004 | 279.35p | 284.12p | 279.35p | 282.33p | 338259 |
22/01/2004 | 288.29p | 291.08p | 278.16p | 278.16p | 343038 |
21/01/2004 | 291.67p | 293.86p | 289.09p | 289.09p | 1148714 |
20/01/2004 | 286.90p | 295.65p | 286.51p | 294.85p | 904809 |
19/01/2004 | 287.70p | 288.49p | 287.10p | 287.70p | 173273 |
16/01/2004 | 294.06p | 294.06p | 287.90p | 287.90p | 936609 |
15/01/2004 | 286.11p | 290.68p | 284.12p | 289.29p | 528130 |
14/01/2004 | 275.78p | 285.31p | 275.38p | 285.31p | 238239 |
13/01/2004 | 275.58p | 277.17p | 273.39p | 276.37p | 309413 |
12/01/2004 | 267.83p | 276.17p | 264.25p | 274.98p | 1767076 |
09/01/2004 | 264.65p | 267.43p | 261.47p | 264.25p | 313059 |
08/01/2004 | 263.86p | 264.45p | 261.47p | 264.45p | 290060 |
07/01/2004 | 260.68p | 262.66p | 259.29p | 262.07p | 306756 |
06/01/2004 | 258.29p | 263.46p | 258.29p | 262.27p | 98124 |
05/01/2004 | 259.88p | 261.47p | 259.09p | 259.88p | 158294 |
02/01/2004 | 260.68p | 261.47p | 259.09p | 259.88p | 27865 |
31/12/2003 | 258.29p | 261.47p | 258.29p | 258.29p | 9010 |
30/12/2003 | 263.66p | 263.66p | 258.69p | 258.69p | 246490 |
29/12/2003 | 260.68p | 262.66p | 260.68p | 262.66p | 427914 |
24/12/2003 | 262.27p | 265.45p | 249.35p | 262.27p | 58075 |
23/12/2003 | 259.68p | 267.83p | 258.49p | 267.83p | 124783 |
22/12/2003 | 245.58p | 264.25p | 245.58p | 259.88p | 418894 |
19/12/2003 | 246.37p | 247.36p | 244.38p | 247.36p | 198581 |
18/12/2003 | 238.42p | 244.58p | 237.23p | 242.60p | 534325 |
17/12/2003 | 236.83p | 240.41p | 236.83p | 238.42p | 419422 |
16/12/2003 | 238.03p | 240.21p | 237.43p | 237.43p | 76931 |
15/12/2003 | 242.20p | 242.40p | 237.63p | 238.03p | 77004 |
12/12/2003 | 239.22p | 240.41p | 236.83p | 236.83p | 68126 |
11/12/2003 | 238.42p | 239.81p | 238.42p | 239.42p | 88066 |
10/12/2003 | 240.01p | 243.19p | 238.62p | 238.62p | 55516 |
09/12/2003 | 240.01p | 245.38p | 240.01p | 241.21p | 823467 |
08/12/2003 | 240.81p | 243.59p | 240.81p | 242.20p | 276279 |
05/12/2003 | 240.81p | 243.59p | 240.81p | 243.59p | 453186 |
04/12/2003 | 238.42p | 246.17p | 238.42p | 245.18p | 791706 |
03/12/2003 | 240.81p | 242.00p | 240.01p | 240.41p | 706091 |
02/12/2003 | 243.19p | 243.19p | 239.62p | 240.81p | 1037607 |
01/12/2003 | 242.40p | 242.99p | 240.01p | 240.01p | 2591158 |
28/11/2003 | 242.40p | 242.40p | 238.42p | 238.42p | 70760 |
27/11/2003 | 245.58p | 245.58p | 242.40p | 242.40p | 454425 |
26/11/2003 | 244.78p | 244.78p | 242.40p | 242.40p | 75878 |
25/11/2003 | 243.19p | 243.79p | 242.40p | 243.19p | 357978 |
24/11/2003 | 243.99p | 244.58p | 241.21p | 242.80p | 110502 |
21/11/2003 | 243.39p | 245.58p | 239.22p | 239.22p | 70066 |
20/11/2003 | 244.98p | 246.57p | 243.39p | 243.39p | 782060 |
19/11/2003 | 246.17p | 247.96p | 245.18p | 245.18p | 282891 |
18/11/2003 | 246.37p | 249.15p | 244.78p | 246.17p | 1232187 |
17/11/2003 | 252.73p | 252.73p | 247.56p | 247.56p | 467509 |
14/11/2003 | 251.14p | 253.92p | 249.15p | 250.54p | 311797 |
13/11/2003 | 258.29p | 259.88p | 252.73p | 253.13p | 464586 |
12/11/2003 | 263.06p | 264.45p | 258.69p | 258.69p | 844143 |
11/11/2003 | 265.25p | 265.45p | 264.25p | 264.25p | 989622 |
10/11/2003 | 265.25p | 265.84p | 264.25p | 265.45p | 310026 |
07/11/2003 | 265.05p | 265.05p | 264.25p | 264.85p | 19470 |
06/11/2003 | 265.45p | 265.45p | 263.66p | 263.86p | 276454 |
05/11/2003 | 265.25p | 266.64p | 263.86p | 263.86p | 1287508 |
04/11/2003 | 263.86p | 265.05p | 261.07p | 264.85p | 195130 |
03/11/2003 | 262.27p | 264.65p | 262.27p | 263.86p | 969929 |
31/10/2003 | 261.87p | 265.45p | 261.87p | 263.46p | 105093 |
30/10/2003 | 260.28p | 261.87p | 260.28p | 261.87p | 566 |
29/10/2003 | 259.48p | 260.28p | 259.48p | 260.28p | 11173 |
*Close Price adjusted for both dividends and splits