Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2003 | 112.40p | 112.40p | 111.80p | 111.80p | 304810 |
15/10/2003 | 111.80p | 112.50p | 111.80p | 112.40p | 101640 |
14/10/2003 | 112.70p | 112.70p | 111.80p | 111.80p | 312270 |
13/10/2003 | 112.20p | 112.80p | 112.20p | 112.80p | 201205 |
10/10/2003 | 111.70p | 112.20p | 111.70p | 112.20p | 244185 |
09/10/2003 | 110.00p | 112.10p | 110.00p | 112.10p | 130710 |
08/10/2003 | 108.20p | 110.20p | 108.20p | 109.80p | 507385 |
07/10/2003 | 108.30p | 108.30p | 107.70p | 107.80p | 283700 |
06/10/2003 | 108.70p | 108.70p | 108.30p | 108.30p | 219500 |
03/10/2003 | 106.70p | 108.70p | 106.70p | 108.70p | 212530 |
02/10/2003 | 105.80p | 106.70p | 105.80p | 106.70p | 1092245 |
01/10/2003 | 105.40p | 105.50p | 105.30p | 105.30p | 557100 |
30/09/2003 | 106.50p | 106.60p | 105.40p | 105.50p | 425265 |
29/09/2003 | 106.50p | 106.50p | 106.50p | 106.50p | 194365 |
26/09/2003 | 107.70p | 107.70p | 107.00p | 107.00p | 184310 |
25/09/2003 | 108.60p | 108.60p | 107.90p | 107.90p | 476615 |
24/09/2003 | 108.70p | 108.80p | 108.70p | 108.80p | 501110 |
23/09/2003 | 109.50p | 109.50p | 108.50p | 108.60p | 858670 |
22/09/2003 | 111.70p | 111.70p | 109.60p | 109.60p | 251695 |
19/09/2003 | 111.90p | 112.00p | 111.90p | 111.90p | 311150 |
18/09/2003 | 112.30p | 112.30p | 111.80p | 111.80p | 244445 |
17/09/2003 | 112.30p | 112.30p | 112.30p | 112.30p | 172275 |
16/09/2003 | 112.60p | 112.60p | 112.30p | 112.30p | 441325 |
15/09/2003 | 112.80p | 112.80p | 112.60p | 112.60p | 303315 |
12/09/2003 | 112.80p | 112.80p | 112.80p | 112.80p | 226105 |
11/09/2003 | 112.30p | 112.80p | 112.30p | 112.70p | 204145 |
10/09/2003 | 112.90p | 112.90p | 112.40p | 112.50p | 640245 |
09/09/2003 | 114.20p | 114.20p | 114.20p | 114.20p | 165540 |
08/09/2003 | 113.40p | 113.60p | 113.40p | 113.60p | 250855 |
05/09/2003 | 113.50p | 113.50p | 113.40p | 113.40p | 186675 |
04/09/2003 | 113.60p | 113.60p | 113.50p | 113.50p | 455925 |
03/09/2003 | 112.30p | 113.50p | 112.30p | 113.50p | 345505 |
02/09/2003 | 112.40p | 112.60p | 112.20p | 112.20p | 329650 |
01/09/2003 | 111.90p | 112.30p | 111.90p | 112.30p | 212240 |
29/08/2003 | 111.90p | 111.90p | 111.90p | 111.90p | 189090 |
28/08/2003 | 111.90p | 111.90p | 111.90p | 111.90p | 168575 |
27/08/2003 | 111.70p | 111.80p | 111.70p | 111.80p | 98945 |
26/08/2003 | 111.70p | 111.70p | 111.60p | 111.60p | 157010 |
22/08/2003 | 110.70p | 111.90p | 110.70p | 111.80p | 307695 |
21/08/2003 | 110.20p | 110.50p | 110.20p | 110.50p | 167350 |
20/08/2003 | 110.40p | 110.40p | 110.20p | 110.20p | 127265 |
19/08/2003 | 109.80p | 110.40p | 109.80p | 110.40p | 163930 |
18/08/2003 | 109.40p | 109.70p | 109.40p | 109.70p | 88220 |
15/08/2003 | 108.80p | 109.30p | 108.80p | 109.30p | 124395 |
14/08/2003 | 107.30p | 108.80p | 107.30p | 108.80p | 152135 |
13/08/2003 | 106.70p | 107.20p | 106.70p | 107.20p | 578585 |
12/08/2003 | 106.00p | 106.30p | 106.00p | 106.30p | 143970 |
11/08/2003 | 105.40p | 105.80p | 105.40p | 105.80p | 121160 |
08/08/2003 | 105.10p | 105.30p | 105.10p | 105.30p | 68155 |
07/08/2003 | 105.20p | 105.20p | 105.10p | 105.10p | 79565 |
06/08/2003 | 106.30p | 106.30p | 105.30p | 105.30p | 314960 |
05/08/2003 | 106.50p | 106.90p | 106.30p | 106.40p | 420535 |
04/08/2003 | 106.50p | 106.50p | 106.50p | 106.50p | 217430 |
01/08/2003 | 106.50p | 106.50p | 106.50p | 106.50p | 250905 |
31/07/2003 | 106.70p | 106.70p | 106.50p | 106.50p | 82210 |
30/07/2003 | 106.10p | 106.30p | 106.10p | 106.30p | 223395 |
29/07/2003 | 104.70p | 106.20p | 104.70p | 106.10p | 112385 |
28/07/2003 | 104.60p | 104.70p | 104.60p | 104.70p | 324715 |
25/07/2003 | 104.50p | 104.50p | 104.50p | 104.50p | 392680 |
24/07/2003 | 104.70p | 104.70p | 104.70p | 104.70p | 239875 |
23/07/2003 | 104.70p | 104.70p | 104.70p | 104.70p | 139110 |
22/07/2003 | 104.90p | 104.90p | 104.80p | 104.80p | 350500 |
21/07/2003 | 105.40p | 105.40p | 104.90p | 104.90p | 230360 |
18/07/2003 | 105.50p | 105.50p | 105.40p | 105.40p | 139285 |
17/07/2003 | 105.70p | 105.70p | 105.50p | 105.50p | 218860 |
16/07/2003 | 105.10p | 105.70p | 105.10p | 105.70p | 265945 |
15/07/2003 | 104.70p | 105.10p | 104.70p | 105.10p | 119665 |
14/07/2003 | 104.00p | 104.50p | 104.00p | 104.50p | 764230 |
11/07/2003 | 103.50p | 104.00p | 103.50p | 104.00p | 223885 |
10/07/2003 | 103.60p | 103.70p | 103.50p | 103.60p | 138325 |
09/07/2003 | 103.60p | 103.80p | 103.60p | 103.80p | 288040 |
08/07/2003 | 103.50p | 103.60p | 103.30p | 103.30p | 100445 |
07/07/2003 | 102.20p | 103.50p | 102.20p | 103.50p | 190390 |
04/07/2003 | 102.10p | 102.10p | 102.10p | 102.10p | 199675 |
03/07/2003 | 102.00p | 102.10p | 102.00p | 102.10p | 244925 |
02/07/2003 | 101.60p | 102.00p | 101.60p | 102.00p | 455335 |
01/07/2003 | 102.80p | 102.80p | 101.30p | 101.30p | 119845 |
30/06/2003 | 103.70p | 103.70p | 102.80p | 102.80p | 212500 |
27/06/2003 | 103.80p | 103.80p | 103.80p | 103.80p | 212530 |
26/06/2003 | 104.30p | 104.30p | 103.80p | 103.80p | 206065 |
25/06/2003 | 104.50p | 104.50p | 104.30p | 104.40p | 183740 |
24/06/2003 | 106.00p | 106.00p | 104.50p | 104.50p | 254610 |
23/06/2003 | 106.90p | 106.90p | 106.10p | 106.10p | 317750 |
20/06/2003 | 106.70p | 107.20p | 106.70p | 107.00p | 537670 |
19/06/2003 | 107.20p | 108.50p | 107.20p | 107.20p | 215105 |
18/06/2003 | 106.60p | 107.10p | 106.60p | 107.10p | 343165 |
17/06/2003 | 105.10p | 106.80p | 105.10p | 106.70p | 165060 |
16/06/2003 | 104.10p | 104.50p | 104.10p | 104.50p | 280470 |
13/06/2003 | 104.30p | 104.40p | 104.20p | 104.20p | 119495 |
12/06/2003 | 103.60p | 104.30p | 103.60p | 104.30p | 246385 |
11/06/2003 | 102.00p | 103.10p | 102.00p | 103.10p | 302770 |
10/06/2003 | 102.00p | 102.00p | 101.90p | 102.00p | 270780 |
09/06/2003 | 102.60p | 102.80p | 102.00p | 102.00p | 190100 |
06/06/2003 | 101.00p | 102.60p | 101.00p | 102.60p | 158325 |
05/06/2003 | 101.30p | 101.30p | 100.70p | 100.90p | 467050 |
04/06/2003 | 100.50p | 101.30p | 100.50p | 101.30p | 238025 |
03/06/2003 | 101.20p | 101.20p | 100.40p | 100.40p | 754890 |
02/06/2003 | 99.70p | 101.40p | 99.70p | 101.30p | 397095 |
30/05/2003 | 99.50p | 99.60p | 99.50p | 99.60p | 190475 |
29/05/2003 | 99.60p | 99.60p | 99.20p | 99.50p | 500585 |
28/05/2003 | 99.60p | 100.20p | 99.60p | 100.00p | 507665 |
27/05/2003 | 98.70p | 98.80p | 98.60p | 98.80p | 958000 |
23/05/2003 | 99.90p | 99.90p | 98.90p | 98.90p | 345575 |
22/05/2003 | 100.10p | 100.40p | 99.10p | 99.80p | 611575 |
21/05/2003 | 100.80p | 100.80p | 99.90p | 99.90p | 90140 |
20/05/2003 | 100.80p | 101.20p | 100.70p | 101.00p | 263120 |
19/05/2003 | 103.00p | 103.00p | 101.00p | 101.00p | 725790 |
16/05/2003 | 101.60p | 103.10p | 101.60p | 103.10p | 994655 |
15/05/2003 | 99.80p | 101.40p | 99.80p | 101.40p | 245530 |
14/05/2003 | 98.50p | 99.80p | 98.50p | 99.80p | 238980 |
13/05/2003 | 97.50p | 98.50p | 97.50p | 98.50p | 203815 |
12/05/2003 | 97.10p | 97.40p | 97.10p | 97.40p | 311585 |
09/05/2003 | 96.60p | 97.10p | 96.60p | 97.10p | 159850 |
08/05/2003 | 96.50p | 96.50p | 96.30p | 96.50p | 1246570 |
07/05/2003 | 95.50p | 96.60p | 95.50p | 96.60p | 373635 |
06/05/2003 | 94.20p | 95.50p | 94.20p | 95.50p | 203370 |
02/05/2003 | 93.60p | 94.20p | 93.60p | 94.20p | 115820 |
01/05/2003 | 93.70p | 93.70p | 93.60p | 93.60p | 217950 |
30/04/2003 | 93.60p | 93.70p | 93.60p | 93.70p | 443920 |
29/04/2003 | 93.30p | 94.00p | 93.30p | 93.50p | 101680 |
28/04/2003 | 92.50p | 93.10p | 92.50p | 93.10p | 357750 |
25/04/2003 | 93.20p | 93.20p | 92.80p | 92.80p | 225630 |
24/04/2003 | 93.80p | 94.00p | 93.50p | 93.50p | 301080 |
23/04/2003 | 92.70p | 93.90p | 92.70p | 93.90p | 230335 |
22/04/2003 | 92.00p | 92.10p | 91.90p | 92.00p | 219065 |
17/04/2003 | 91.80p | 92.30p | 91.80p | 92.10p | 291620 |
16/04/2003 | 92.80p | 92.90p | 92.10p | 92.10p | 275390 |
15/04/2003 | 91.90p | 92.00p | 91.80p | 92.00p | 388805 |
14/04/2003 | 92.10p | 92.10p | 91.90p | 91.90p | 635095 |
11/04/2003 | 91.50p | 92.90p | 91.50p | 92.20p | 573875 |
10/04/2003 | 91.70p | 91.70p | 91.30p | 91.40p | 491050 |
09/04/2003 | 92.70p | 92.70p | 92.10p | 92.10p | 1197255 |
08/04/2003 | 92.00p | 92.70p | 92.00p | 92.70p | 1316240 |
07/04/2003 | 90.00p | 92.10p | 89.90p | 92.10p | 497225 |
04/04/2003 | 89.10p | 89.40p | 89.10p | 89.40p | 243545 |
03/04/2003 | 87.60p | 89.10p | 87.60p | 89.10p | 431840 |
02/04/2003 | 86.60p | 87.60p | 86.60p | 87.60p | 373450 |
01/04/2003 | 86.20p | 86.30p | 86.20p | 86.30p | 636260 |
31/03/2003 | 88.20p | 88.20p | 86.00p | 86.00p | 395670 |
28/03/2003 | 88.00p | 88.50p | 88.00p | 88.50p | 274600 |
27/03/2003 | 88.40p | 88.40p | 87.80p | 87.90p | 241770 |
26/03/2003 | 87.80p | 88.70p | 87.80p | 88.50p | 372940 |
25/03/2003 | 87.30p | 88.00p | 86.60p | 88.00p | 382905 |
24/03/2003 | 89.80p | 89.80p | 88.40p | 88.40p | 309095 |
21/03/2003 | 88.10p | 90.20p | 88.10p | 90.20p | 415815 |
20/03/2003 | 87.60p | 88.00p | 87.60p | 88.00p | 240525 |
19/03/2003 | 86.80p | 87.30p | 86.80p | 87.30p | 1045730 |
18/03/2003 | 83.90p | 87.00p | 83.90p | 86.80p | 714315 |
17/03/2003 | 81.10p | 83.10p | 80.80p | 83.10p | 315425 |
14/03/2003 | 80.00p | 81.30p | 80.00p | 81.30p | 554945 |
13/03/2003 | 77.50p | 79.90p | 77.50p | 79.90p | 662735 |
12/03/2003 | 79.70p | 79.70p | 77.40p | 77.40p | 451640 |
11/03/2003 | 81.80p | 82.40p | 81.70p | 82.40p | 329115 |
10/03/2003 | 82.40p | 82.40p | 82.00p | 82.10p | 517280 |
07/03/2003 | 83.40p | 83.40p | 82.50p | 82.50p | 571080 |
06/03/2003 | 84.40p | 84.40p | 84.30p | 84.40p | 107865 |
05/03/2003 | 84.60p | 84.60p | 84.40p | 84.40p | 823570 |
04/03/2003 | 85.20p | 85.20p | 85.00p | 85.00p | 128535 |
03/03/2003 | 85.20p | 85.30p | 85.20p | 85.20p | 179575 |
28/02/2003 | 85.10p | 85.10p | 84.90p | 85.10p | 91490 |
27/02/2003 | 85.40p | 85.40p | 85.10p | 85.10p | 162260 |
26/02/2003 | 86.50p | 86.60p | 85.70p | 85.80p | 185710 |
25/02/2003 | 88.50p | 88.50p | 86.60p | 86.60p | 246325 |
24/02/2003 | 88.70p | 88.70p | 88.60p | 88.70p | 121595 |
21/02/2003 | 89.00p | 89.00p | 88.60p | 88.60p | 202260 |
20/02/2003 | 88.50p | 89.00p | 88.50p | 89.00p | 388695 |
19/02/2003 | 88.80p | 88.80p | 88.80p | 88.80p | 218560 |
18/02/2003 | 87.60p | 88.70p | 87.60p | 88.70p | 118960 |
17/02/2003 | 86.40p | 87.40p | 86.40p | 87.40p | 209415 |
14/02/2003 | 85.30p | 85.70p | 85.30p | 85.70p | 197855 |
13/02/2003 | 85.90p | 85.90p | 85.10p | 85.20p | 202590 |
12/02/2003 | 86.00p | 86.20p | 86.00p | 86.20p | 287360 |
11/02/2003 | 85.80p | 86.10p | 85.80p | 86.10p | 138510 |
10/02/2003 | 85.60p | 85.70p | 85.60p | 85.70p | 290910 |
07/02/2003 | 84.60p | 85.60p | 84.60p | 85.60p | 176795 |
06/02/2003 | 84.60p | 84.60p | 84.50p | 84.60p | 268045 |
05/02/2003 | 84.20p | 84.60p | 83.70p | 84.60p | 366730 |
04/02/2003 | 86.10p | 86.10p | 84.40p | 84.40p | 1072035 |
03/02/2003 | 87.20p | 88.00p | 86.40p | 86.40p | 735275 |
31/01/2003 | 90.10p | 90.10p | 87.20p | 87.20p | 1110275 |
30/01/2003 | 90.00p | 90.30p | 90.00p | 90.20p | 596360 |
29/01/2003 | 90.20p | 90.20p | 89.70p | 90.00p | 157635 |
28/01/2003 | 91.50p | 91.50p | 90.10p | 90.30p | 358795 |
27/01/2003 | 93.70p | 93.70p | 90.00p | 91.70p | 155755 |
24/01/2003 | 95.00p | 95.00p | 93.90p | 93.90p | 174480 |
23/01/2003 | 96.20p | 96.20p | 95.10p | 95.10p | 664445 |
22/01/2003 | 96.70p | 96.70p | 96.50p | 96.50p | 140365 |
21/01/2003 | 96.60p | 96.90p | 96.60p | 96.70p | 342290 |
20/01/2003 | 96.50p | 96.50p | 96.50p | 96.50p | 71020 |
17/01/2003 | 96.80p | 96.80p | 96.50p | 96.50p | 57460 |
16/01/2003 | 97.00p | 97.00p | 96.80p | 96.90p | 221005 |
15/01/2003 | 97.40p | 97.40p | 97.10p | 97.10p | 227005 |
14/01/2003 | 97.70p | 97.70p | 97.40p | 97.40p | 215730 |
13/01/2003 | 97.70p | 97.70p | 97.50p | 97.50p | 178965 |
10/01/2003 | 97.10p | 97.50p | 97.10p | 97.50p | 246690 |
09/01/2003 | 96.70p | 96.90p | 96.60p | 96.90p | 98735 |
08/01/2003 | 97.60p | 97.60p | 96.90p | 96.90p | 335850 |
07/01/2003 | 98.10p | 98.10p | 97.80p | 97.80p | 621840 |
06/01/2003 | 96.80p | 98.20p | 96.80p | 97.90p | 146765 |
03/01/2003 | 96.80p | 96.90p | 96.80p | 96.80p | 75585 |
*Close Price adjusted for both dividends and splits