Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/03/2002 | 771.48p | 771.48p | 771.48p | 771.48p | 31463 |
20/03/2002 | 787.44p | 787.44p | 787.44p | 787.44p | 170051 |
19/03/2002 | 798.08p | 798.08p | 798.08p | 798.08p | 320740 |
18/03/2002 | 814.04p | 814.04p | 814.04p | 814.04p | 91110 |
15/03/2002 | 800.74p | 800.74p | 800.74p | 800.74p | 112053 |
14/03/2002 | 784.78p | 784.78p | 784.78p | 784.78p | 120489 |
13/03/2002 | 742.21p | 742.21p | 742.21p | 742.21p | 187424 |
12/03/2002 | 744.88p | 744.88p | 744.88p | 744.88p | 14655 |
11/03/2002 | 742.21p | 742.21p | 742.21p | 742.21p | 41432 |
08/03/2002 | 742.21p | 742.21p | 742.21p | 742.21p | 276867 |
07/03/2002 | 723.59p | 723.59p | 723.59p | 723.59p | 56606 |
06/03/2002 | 720.93p | 720.93p | 720.93p | 720.93p | 26377 |
05/03/2002 | 722.26p | 722.26p | 722.26p | 722.26p | 168183 |
04/03/2002 | 715.61p | 715.61p | 715.61p | 715.61p | 599117 |
01/03/2002 | 696.99p | 696.99p | 696.99p | 696.99p | 99386 |
28/02/2002 | 696.99p | 696.99p | 696.99p | 696.99p | 97841 |
27/02/2002 | 698.32p | 698.32p | 698.32p | 698.32p | 217873 |
26/02/2002 | 669.06p | 669.06p | 669.06p | 669.06p | 79995 |
25/02/2002 | 653.10p | 653.10p | 653.10p | 653.10p | 26796 |
22/02/2002 | 645.11p | 645.11p | 645.11p | 645.11p | 325770 |
21/02/2002 | 638.46p | 638.46p | 638.46p | 638.46p | 514230 |
20/02/2002 | 638.46p | 638.46p | 638.46p | 638.46p | 9480 |
19/02/2002 | 642.45p | 642.45p | 642.45p | 642.45p | 94568 |
18/02/2002 | 642.45p | 642.45p | 642.45p | 642.45p | 59468 |
15/02/2002 | 642.45p | 642.45p | 642.45p | 642.45p | 191628 |
14/02/2002 | 658.42p | 658.42p | 658.42p | 658.42p | 36106 |
13/02/2002 | 658.42p | 658.42p | 658.42p | 658.42p | 32037 |
12/02/2002 | 653.10p | 653.10p | 653.10p | 653.10p | 98294 |
11/02/2002 | 618.51p | 618.51p | 618.51p | 618.51p | 114402 |
08/02/2002 | 585.26p | 585.26p | 585.26p | 585.26p | 52748 |
07/02/2002 | 586.59p | 586.59p | 586.59p | 586.59p | 189159 |
06/02/2002 | 605.21p | 605.21p | 605.21p | 605.21p | 119385 |
05/02/2002 | 634.47p | 634.47p | 634.47p | 634.47p | 109387 |
04/02/2002 | 639.79p | 639.79p | 639.79p | 639.79p | 11187 |
01/02/2002 | 647.78p | 647.78p | 647.78p | 647.78p | 69053 |
31/01/2002 | 661.08p | 661.08p | 661.08p | 661.08p | 677 |
30/01/2002 | 661.08p | 661.08p | 661.08p | 661.08p | 63267 |
29/01/2002 | 678.37p | 678.37p | 678.37p | 678.37p | 4850 |
28/01/2002 | 674.38p | 674.38p | 674.38p | 674.38p | 21355 |
25/01/2002 | 671.72p | 671.72p | 671.72p | 671.72p | 18970 |
24/01/2002 | 675.71p | 675.71p | 675.71p | 675.71p | 60245 |
23/01/2002 | 635.80p | 635.80p | 635.80p | 635.80p | 281353 |
22/01/2002 | 666.40p | 666.40p | 666.40p | 666.40p | 33673 |
21/01/2002 | 685.02p | 685.02p | 685.02p | 685.02p | 107003 |
18/01/2002 | 698.32p | 698.32p | 698.32p | 698.32p | 254266 |
17/01/2002 | 698.32p | 698.32p | 698.32p | 698.32p | 20960 |
16/01/2002 | 698.32p | 698.32p | 698.32p | 698.32p | 93051 |
15/01/2002 | 698.32p | 698.32p | 698.32p | 698.32p | 224990 |
14/01/2002 | 708.96p | 708.96p | 708.96p | 708.96p | 797562 |
11/01/2002 | 715.61p | 715.61p | 715.61p | 715.61p | 252187 |
10/01/2002 | 707.63p | 707.63p | 707.63p | 707.63p | 147610 |
09/01/2002 | 681.03p | 681.03p | 681.03p | 681.03p | 179886 |
08/01/2002 | 647.78p | 647.78p | 647.78p | 647.78p | 153181 |
07/01/2002 | 649.11p | 649.11p | 649.11p | 649.11p | 17555 |
04/01/2002 | 645.11p | 645.11p | 645.11p | 645.11p | 257824 |
03/01/2002 | 627.82p | 627.82p | 627.82p | 627.82p | 51936 |
02/01/2002 | 605.21p | 605.21p | 605.21p | 605.21p | 74795 |
01/01/2002 | 586.59p | 586.59p | 586.59p | 586.59p | 0 |
31/12/2001 | 586.59p | 586.59p | 586.59p | 586.59p | 0 |
28/12/2001 | 586.59p | 586.59p | 586.59p | 586.59p | 12526 |
27/12/2001 | 586.59p | 586.59p | 586.59p | 586.59p | 35916 |
26/12/2001 | 586.59p | 586.59p | 586.59p | 586.59p | 0 |
25/12/2001 | 586.59p | 586.59p | 586.59p | 586.59p | 0 |
24/12/2001 | 586.59p | 586.59p | 586.59p | 586.59p | 714 |
21/12/2001 | 586.59p | 586.59p | 586.59p | 586.59p | 345350 |
20/12/2001 | 578.61p | 578.61p | 578.61p | 578.61p | 192903 |
19/12/2001 | 579.94p | 579.94p | 579.94p | 579.94p | 87865 |
18/12/2001 | 589.25p | 589.25p | 589.25p | 589.25p | 97270 |
17/12/2001 | 618.51p | 618.51p | 618.51p | 618.51p | 6458 |
14/12/2001 | 623.83p | 623.83p | 623.83p | 623.83p | 18255 |
13/12/2001 | 634.47p | 634.47p | 634.47p | 634.47p | 85084 |
12/12/2001 | 634.47p | 634.47p | 634.47p | 634.47p | 153800 |
11/12/2001 | 637.13p | 637.13p | 637.13p | 637.13p | 45482 |
10/12/2001 | 638.46p | 638.46p | 638.46p | 638.46p | 15347 |
07/12/2001 | 609.20p | 609.20p | 609.20p | 609.20p | 6484 |
06/12/2001 | 605.21p | 605.21p | 605.21p | 605.21p | 45876 |
05/12/2001 | 602.55p | 602.55p | 602.55p | 602.55p | 55953 |
04/12/2001 | 605.21p | 605.21p | 605.21p | 605.21p | 133752 |
03/12/2001 | 609.20p | 609.20p | 609.20p | 609.20p | 21872 |
30/11/2001 | 627.82p | 627.82p | 627.82p | 627.82p | 71184 |
29/11/2001 | 629.15p | 629.15p | 629.15p | 629.15p | 367341 |
28/11/2001 | 635.80p | 635.80p | 635.80p | 635.80p | 435374 |
27/11/2001 | 670.39p | 670.39p | 670.39p | 670.39p | 288748 |
26/11/2001 | 665.07p | 665.07p | 665.07p | 665.07p | 144622 |
23/11/2001 | 647.78p | 647.78p | 647.78p | 647.78p | 177101 |
22/11/2001 | 629.15p | 629.15p | 629.15p | 629.15p | 55144 |
21/11/2001 | 629.15p | 629.15p | 629.15p | 629.15p | 85434 |
20/11/2001 | 614.52p | 614.52p | 614.52p | 614.52p | 105533 |
19/11/2001 | 598.56p | 598.56p | 598.56p | 598.56p | 46463 |
16/11/2001 | 575.95p | 575.95p | 575.95p | 575.95p | 337596 |
15/11/2001 | 582.60p | 582.60p | 582.60p | 582.60p | 126708 |
14/11/2001 | 574.62p | 574.62p | 574.62p | 574.62p | 214541 |
13/11/2001 | 552.01p | 552.01p | 552.01p | 552.01p | 320701 |
12/11/2001 | 542.69p | 542.69p | 542.69p | 542.69p | 106490 |
09/11/2001 | 529.39p | 529.39p | 529.39p | 529.39p | 18446 |
08/11/2001 | 522.74p | 522.74p | 522.74p | 522.74p | 21839 |
07/11/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 0 |
06/11/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 90622 |
05/11/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 1996 |
02/11/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 15845 |
01/11/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 8198 |
31/10/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 7545 |
30/10/2001 | 512.10p | 512.10p | 512.10p | 512.10p | 21475 |
29/10/2001 | 512.10p | 512.10p | 512.10p | 512.10p | 13746 |
26/10/2001 | 512.10p | 512.10p | 512.10p | 512.10p | 652340 |
25/10/2001 | 517.42p | 517.42p | 517.42p | 517.42p | 34384 |
24/10/2001 | 517.42p | 517.42p | 517.42p | 517.42p | 36876 |
23/10/2001 | 506.78p | 506.78p | 506.78p | 506.78p | 221716 |
22/10/2001 | 501.46p | 501.46p | 501.46p | 501.46p | 142479 |
19/10/2001 | 496.14p | 496.14p | 496.14p | 496.14p | 4135 |
18/10/2001 | 496.14p | 496.14p | 496.14p | 496.14p | 149128 |
17/10/2001 | 492.15p | 492.15p | 492.15p | 492.15p | 13554 |
16/10/2001 | 472.20p | 472.20p | 472.20p | 472.20p | 13657 |
15/10/2001 | 465.55p | 465.55p | 465.55p | 465.55p | 42194 |
12/10/2001 | 465.55p | 465.55p | 465.55p | 465.55p | 526 |
11/10/2001 | 461.56p | 461.56p | 461.56p | 461.56p | 212523 |
10/10/2001 | 454.91p | 454.91p | 454.91p | 454.91p | 4414 |
09/10/2001 | 454.91p | 454.91p | 454.91p | 454.91p | 80744 |
08/10/2001 | 452.25p | 452.25p | 452.25p | 452.25p | 50574 |
05/10/2001 | 456.24p | 456.24p | 456.24p | 456.24p | 18795 |
04/10/2001 | 456.24p | 456.24p | 456.24p | 456.24p | 15401 |
03/10/2001 | 454.91p | 454.91p | 454.91p | 454.91p | 55305 |
02/10/2001 | 445.59p | 445.59p | 445.59p | 445.59p | 17168 |
01/10/2001 | 448.26p | 448.26p | 448.26p | 448.26p | 29288 |
28/09/2001 | 448.26p | 448.26p | 448.26p | 448.26p | 2146 |
27/09/2001 | 448.26p | 448.26p | 448.26p | 448.26p | 26903 |
26/09/2001 | 448.26p | 448.26p | 448.26p | 448.26p | 67854 |
25/09/2001 | 458.90p | 458.90p | 458.90p | 458.90p | 8924 |
24/09/2001 | 461.56p | 461.56p | 461.56p | 461.56p | 30257 |
21/09/2001 | 456.24p | 456.24p | 456.24p | 456.24p | 79626 |
20/09/2001 | 492.15p | 492.15p | 492.15p | 492.15p | 64343 |
19/09/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 9087 |
18/09/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 63093 |
17/09/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 10524 |
14/09/2001 | 508.11p | 508.11p | 508.11p | 508.11p | 28569 |
13/09/2001 | 498.80p | 498.80p | 498.80p | 498.80p | 8552 |
12/09/2001 | 498.80p | 498.80p | 498.80p | 498.80p | 14286 |
11/09/2001 | 521.41p | 521.41p | 521.41p | 521.41p | 2273 |
10/09/2001 | 532.05p | 532.05p | 532.05p | 532.05p | 18691 |
07/09/2001 | 530.72p | 530.72p | 530.72p | 530.72p | 25785 |
06/09/2001 | 534.71p | 534.71p | 534.71p | 534.71p | 12629 |
05/09/2001 | 534.71p | 534.71p | 534.71p | 534.71p | 6923 |
04/09/2001 | 534.71p | 534.71p | 534.71p | 534.71p | 324546 |
03/09/2001 | 534.71p | 534.71p | 534.71p | 534.71p | 8436 |
31/08/2001 | 537.37p | 537.37p | 537.37p | 537.37p | 267381 |
30/08/2001 | 534.71p | 534.71p | 534.71p | 534.71p | 80296 |
29/08/2001 | 506.78p | 506.78p | 506.78p | 506.78p | 18489 |
28/08/2001 | 498.80p | 498.80p | 498.80p | 498.80p | 99405 |
27/08/2001 | 498.80p | 498.80p | 498.80p | 498.80p | 0 |
24/08/2001 | 498.80p | 498.80p | 498.80p | 498.80p | 1585348 |
23/08/2001 | 502.79p | 502.79p | 502.79p | 502.79p | 141771 |
22/08/2001 | 502.79p | 502.79p | 502.79p | 502.79p | 81349 |
21/08/2001 | 502.79p | 502.79p | 502.79p | 502.79p | 4599 |
20/08/2001 | 502.79p | 502.79p | 502.79p | 502.79p | 85087 |
17/08/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 28979 |
16/08/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 12924 |
15/08/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 8116 |
14/08/2001 | 506.78p | 506.78p | 506.78p | 506.78p | 10265 |
13/08/2001 | 513.43p | 513.43p | 513.43p | 513.43p | 808 |
10/08/2001 | 514.76p | 514.76p | 514.76p | 514.76p | 103154 |
09/08/2001 | 501.46p | 501.46p | 501.46p | 501.46p | 15927 |
08/08/2001 | 509.44p | 509.44p | 509.44p | 509.44p | 1166 |
07/08/2001 | 509.44p | 509.44p | 509.44p | 509.44p | 4890 |
06/08/2001 | 509.44p | 509.44p | 509.44p | 509.44p | 5208 |
03/08/2001 | 512.10p | 512.10p | 512.10p | 512.10p | 71956 |
02/08/2001 | 512.10p | 512.10p | 512.10p | 512.10p | 28756 |
01/08/2001 | 512.10p | 512.10p | 512.10p | 512.10p | 21567 |
31/07/2001 | 512.10p | 512.10p | 512.10p | 512.10p | 1129 |
30/07/2001 | 512.10p | 512.10p | 512.10p | 512.10p | 74929 |
27/07/2001 | 512.10p | 512.10p | 512.10p | 512.10p | 9398 |
26/07/2001 | 512.10p | 512.10p | 512.10p | 512.10p | 11165 |
25/07/2001 | 512.10p | 512.10p | 512.10p | 512.10p | 6329 |
24/07/2001 | 512.10p | 512.10p | 512.10p | 512.10p | 12476 |
23/07/2001 | 509.44p | 509.44p | 509.44p | 509.44p | 9961 |
20/07/2001 | 509.44p | 509.44p | 509.44p | 509.44p | 118951 |
19/07/2001 | 508.11p | 508.11p | 508.11p | 508.11p | 44348 |
18/07/2001 | 508.11p | 508.11p | 508.11p | 508.11p | 58729 |
17/07/2001 | 509.44p | 509.44p | 509.44p | 509.44p | 18820 |
16/07/2001 | 509.44p | 509.44p | 509.44p | 509.44p | 6206 |
13/07/2001 | 509.44p | 509.44p | 509.44p | 509.44p | 4135 |
12/07/2001 | 509.44p | 509.44p | 509.44p | 509.44p | 37056 |
11/07/2001 | 506.78p | 506.78p | 506.78p | 506.78p | 8094 |
10/07/2001 | 506.78p | 506.78p | 506.78p | 506.78p | 18521 |
09/07/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 209 |
06/07/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 31393 |
05/07/2001 | 504.12p | 504.12p | 504.12p | 504.12p | 23884 |
04/07/2001 | 508.11p | 508.11p | 508.11p | 508.11p | 0 |
03/07/2001 | 508.11p | 508.11p | 508.11p | 508.11p | 5172 |
02/07/2001 | 508.11p | 508.11p | 508.11p | 508.11p | 63462 |
29/06/2001 | 508.11p | 508.11p | 508.11p | 508.11p | 61927 |
28/06/2001 | 498.80p | 498.80p | 498.80p | 498.80p | 17611 |
27/06/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 22536 |
26/06/2001 | 505.45p | 505.45p | 505.45p | 505.45p | 83002 |
25/06/2001 | 514.76p | 514.76p | 514.76p | 514.76p | 70619 |
22/06/2001 | 518.75p | 518.75p | 518.75p | 518.75p | 4516 |
21/06/2001 | 522.74p | 522.74p | 522.74p | 522.74p | 7410 |
20/06/2001 | 525.40p | 525.40p | 525.40p | 525.40p | 12710 |
19/06/2001 | 534.71p | 534.71p | 534.71p | 534.71p | 53497 |
18/06/2001 | 538.70p | 538.70p | 538.70p | 538.70p | 12067 |
15/06/2001 | 541.36p | 541.36p | 541.36p | 541.36p | 134386 |
*Close Price adjusted for both dividends and splits