Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/01/2003 | 95.40p | 96.20p | 95.40p | 96.20p | 81940 |
31/12/2002 | 95.40p | 95.40p | 95.00p | 95.40p | 10185 |
30/12/2002 | 94.90p | 95.40p | 94.90p | 95.40p | 76800 |
27/12/2002 | 95.30p | 95.30p | 94.90p | 94.90p | 88670 |
24/12/2002 | 93.70p | 94.80p | 93.70p | 94.80p | 131785 |
23/12/2002 | 93.20p | 93.60p | 93.20p | 93.60p | 156235 |
20/12/2002 | 93.20p | 93.20p | 93.20p | 93.20p | 235080 |
19/12/2002 | 94.00p | 94.00p | 93.30p | 93.30p | 343445 |
18/12/2002 | 94.10p | 94.20p | 94.10p | 94.10p | 185095 |
17/12/2002 | 95.30p | 95.30p | 94.10p | 94.10p | 196140 |
16/12/2002 | 96.10p | 96.10p | 95.30p | 95.30p | 841585 |
13/12/2002 | 97.80p | 97.80p | 96.50p | 96.50p | 65400 |
12/12/2002 | 99.80p | 99.80p | 97.90p | 97.90p | 151990 |
11/12/2002 | 101.00p | 101.20p | 99.90p | 99.90p | 388055 |
10/12/2002 | 102.20p | 102.20p | 101.00p | 101.00p | 266165 |
09/12/2002 | 104.60p | 104.60p | 103.30p | 103.40p | 263790 |
06/12/2002 | 105.00p | 105.00p | 104.20p | 104.70p | 137280 |
05/12/2002 | 104.90p | 105.30p | 104.90p | 105.10p | 127190 |
04/12/2002 | 106.60p | 106.60p | 104.90p | 104.90p | 202745 |
03/12/2002 | 107.10p | 107.10p | 106.70p | 106.70p | 157255 |
02/12/2002 | 106.70p | 107.10p | 106.70p | 107.10p | 195540 |
29/11/2002 | 105.70p | 106.50p | 105.70p | 106.50p | 165250 |
28/11/2002 | 105.50p | 105.70p | 105.50p | 105.70p | 98145 |
27/11/2002 | 104.90p | 105.30p | 104.90p | 105.30p | 176975 |
26/11/2002 | 106.00p | 106.00p | 104.80p | 104.90p | 173840 |
25/11/2002 | 106.40p | 106.40p | 106.10p | 106.10p | 152000 |
22/11/2002 | 105.90p | 106.40p | 105.90p | 106.40p | 160665 |
21/11/2002 | 105.40p | 105.70p | 105.40p | 105.70p | 328590 |
20/11/2002 | 105.00p | 105.00p | 104.50p | 104.80p | 227175 |
19/11/2002 | 105.10p | 105.10p | 104.90p | 105.00p | 248660 |
18/11/2002 | 104.40p | 105.10p | 104.40p | 105.10p | 367615 |
15/11/2002 | 104.30p | 104.30p | 104.10p | 104.10p | 100575 |
14/11/2002 | 104.20p | 104.30p | 104.20p | 104.20p | 150365 |
13/11/2002 | 105.10p | 105.10p | 104.10p | 104.20p | 316660 |
12/11/2002 | 103.40p | 105.20p | 103.40p | 105.20p | 128155 |
11/11/2002 | 104.40p | 104.40p | 103.40p | 103.40p | 164200 |
08/11/2002 | 104.50p | 104.50p | 104.40p | 104.50p | 127000 |
07/11/2002 | 104.70p | 104.70p | 104.50p | 104.60p | 320070 |
06/11/2002 | 103.60p | 103.90p | 103.60p | 103.90p | 597675 |
05/11/2002 | 103.80p | 103.80p | 103.50p | 103.50p | 142440 |
04/11/2002 | 102.50p | 104.20p | 102.50p | 103.80p | 584110 |
01/11/2002 | 102.70p | 102.70p | 102.40p | 102.40p | 144825 |
31/10/2002 | 102.80p | 102.80p | 102.80p | 102.80p | 308945 |
30/10/2002 | 102.80p | 102.90p | 102.80p | 102.90p | 121375 |
29/10/2002 | 104.00p | 104.00p | 102.90p | 102.90p | 127905 |
28/10/2002 | 104.10p | 104.20p | 104.00p | 104.00p | 191175 |
25/10/2002 | 105.10p | 105.10p | 104.10p | 104.10p | 406065 |
24/10/2002 | 105.20p | 105.80p | 105.20p | 105.40p | 867270 |
23/10/2002 | 106.20p | 106.30p | 105.10p | 105.10p | 799265 |
22/10/2002 | 103.90p | 106.10p | 103.90p | 106.10p | 262170 |
21/10/2002 | 102.50p | 102.80p | 102.50p | 102.80p | 83580 |
18/10/2002 | 102.90p | 102.90p | 102.30p | 102.40p | 132655 |
17/10/2002 | 100.70p | 102.80p | 100.70p | 102.70p | 258880 |
16/10/2002 | 99.30p | 101.00p | 99.30p | 100.20p | 232205 |
15/10/2002 | 96.70p | 99.50p | 96.70p | 99.50p | 248000 |
14/10/2002 | 96.20p | 96.40p | 96.20p | 96.40p | 140125 |
11/10/2002 | 94.00p | 95.90p | 94.00p | 95.90p | 284965 |
10/10/2002 | 92.30p | 92.60p | 92.30p | 92.60p | 147360 |
09/10/2002 | 94.70p | 94.70p | 93.90p | 93.90p | 361530 |
08/10/2002 | 93.90p | 94.70p | 93.80p | 94.70p | 119585 |
07/10/2002 | 94.70p | 94.70p | 94.30p | 94.30p | 350165 |
04/10/2002 | 95.30p | 95.30p | 94.70p | 94.80p | 209900 |
03/10/2002 | 94.40p | 95.60p | 94.40p | 95.30p | 246125 |
02/10/2002 | 93.60p | 94.60p | 93.60p | 94.60p | 549295 |
01/10/2002 | 93.80p | 93.80p | 92.80p | 93.00p | 282845 |
30/09/2002 | 95.50p | 95.50p | 94.00p | 94.00p | 307590 |
27/09/2002 | 96.80p | 96.80p | 96.50p | 96.50p | 281475 |
26/09/2002 | 96.00p | 96.80p | 96.00p | 96.80p | 164080 |
25/09/2002 | 94.00p | 96.30p | 93.90p | 95.80p | 455750 |
24/09/2002 | 95.60p | 95.60p | 94.10p | 94.10p | 250900 |
23/09/2002 | 96.90p | 97.60p | 95.70p | 95.70p | 299045 |
20/09/2002 | 97.00p | 97.10p | 95.50p | 96.90p | 284125 |
19/09/2002 | 100.20p | 100.20p | 98.80p | 98.90p | 292830 |
18/09/2002 | 102.80p | 102.80p | 100.50p | 100.50p | 217480 |
17/09/2002 | 103.00p | 103.60p | 103.00p | 103.40p | 186205 |
16/09/2002 | 101.30p | 101.60p | 101.30p | 101.60p | 170610 |
13/09/2002 | 104.70p | 104.70p | 101.20p | 101.20p | 396220 |
12/09/2002 | 105.90p | 105.90p | 105.20p | 105.20p | 118665 |
11/09/2002 | 105.00p | 106.00p | 104.40p | 106.00p | 507645 |
10/09/2002 | 103.80p | 106.00p | 103.80p | 105.80p | 279130 |
09/09/2002 | 104.10p | 104.10p | 103.70p | 103.70p | 168995 |
06/09/2002 | 101.60p | 104.20p | 101.60p | 104.20p | 287015 |
05/09/2002 | 103.20p | 103.20p | 100.70p | 101.30p | 430655 |
04/09/2002 | 102.20p | 102.70p | 102.00p | 102.70p | 447240 |
03/09/2002 | 104.20p | 104.20p | 102.70p | 102.70p | 341660 |
02/09/2002 | 104.70p | 104.80p | 104.30p | 104.40p | 226925 |
30/08/2002 | 106.10p | 106.10p | 103.60p | 104.70p | 281930 |
29/08/2002 | 107.20p | 107.20p | 106.20p | 106.20p | 322945 |
28/08/2002 | 107.40p | 107.40p | 107.30p | 107.30p | 216830 |
27/08/2002 | 107.50p | 107.50p | 107.50p | 107.50p | 200805 |
23/08/2002 | 107.50p | 107.50p | 107.40p | 107.40p | 406605 |
22/08/2002 | 107.50p | 107.50p | 107.50p | 107.50p | 723105 |
21/08/2002 | 106.80p | 107.40p | 106.80p | 107.40p | 354155 |
20/08/2002 | 106.80p | 106.90p | 106.70p | 106.70p | 573715 |
19/08/2002 | 104.50p | 104.80p | 104.50p | 104.80p | 354305 |
16/08/2002 | 104.00p | 104.80p | 104.00p | 104.50p | 350075 |
15/08/2002 | 104.10p | 104.30p | 104.10p | 104.30p | 498340 |
14/08/2002 | 103.60p | 103.60p | 102.90p | 103.00p | 264165 |
13/08/2002 | 103.90p | 103.90p | 103.70p | 103.70p | 493995 |
12/08/2002 | 104.20p | 104.30p | 103.90p | 103.90p | 637010 |
09/08/2002 | 104.10p | 104.20p | 104.00p | 104.20p | 668060 |
08/08/2002 | 102.70p | 103.30p | 102.70p | 103.30p | 312385 |
07/08/2002 | 103.90p | 103.90p | 102.50p | 102.50p | 570170 |
06/08/2002 | 101.70p | 104.20p | 101.50p | 104.20p | 894855 |
05/08/2002 | 101.80p | 102.00p | 100.30p | 102.00p | 707505 |
02/08/2002 | 107.10p | 107.10p | 102.20p | 102.20p | 404735 |
01/08/2002 | 110.20p | 110.20p | 107.50p | 107.50p | 108060 |
31/07/2002 | 108.30p | 110.10p | 108.30p | 110.10p | 345150 |
30/07/2002 | 108.50p | 109.00p | 108.50p | 108.50p | 197460 |
29/07/2002 | 103.10p | 107.20p | 103.10p | 107.20p | 305505 |
26/07/2002 | 101.50p | 103.20p | 101.50p | 103.20p | 220910 |
25/07/2002 | 100.30p | 101.50p | 100.30p | 101.50p | 621005 |
24/07/2002 | 100.30p | 100.30p | 98.90p | 99.40p | 341685 |
23/07/2002 | 101.10p | 101.80p | 100.70p | 100.70p | 222925 |
22/07/2002 | 103.40p | 103.80p | 103.10p | 103.30p | 427230 |
19/07/2002 | 106.00p | 106.00p | 104.10p | 104.10p | 224020 |
18/07/2002 | 102.60p | 106.60p | 102.60p | 106.60p | 517890 |
17/07/2002 | 101.00p | 102.90p | 100.90p | 102.60p | 247105 |
16/07/2002 | 105.90p | 105.90p | 100.70p | 101.50p | 296350 |
15/07/2002 | 111.50p | 111.50p | 105.60p | 105.60p | 275740 |
12/07/2002 | 111.50p | 111.70p | 111.40p | 111.70p | 221435 |
11/07/2002 | 111.30p | 111.30p | 110.60p | 111.10p | 304440 |
10/07/2002 | 113.10p | 113.20p | 112.60p | 112.60p | 111060 |
09/07/2002 | 114.80p | 114.80p | 114.30p | 114.40p | 325530 |
08/07/2002 | 114.90p | 114.90p | 114.90p | 114.90p | 202235 |
05/07/2002 | 113.30p | 114.90p | 113.30p | 114.90p | 371380 |
04/07/2002 | 113.30p | 113.30p | 113.20p | 113.20p | 175270 |
03/07/2002 | 115.90p | 115.90p | 113.20p | 113.20p | 315350 |
02/07/2002 | 116.40p | 116.60p | 116.40p | 116.60p | 786125 |
01/07/2002 | 117.20p | 117.50p | 117.10p | 117.10p | 262810 |
28/06/2002 | 117.30p | 117.30p | 117.10p | 117.20p | 373730 |
27/06/2002 | 115.90p | 116.50p | 115.90p | 116.30p | 237940 |
26/06/2002 | 114.90p | 115.10p | 114.20p | 115.10p | 163990 |
25/06/2002 | 116.80p | 117.10p | 116.80p | 117.10p | 249975 |
24/06/2002 | 117.00p | 117.10p | 116.30p | 116.30p | 230750 |
21/06/2002 | 118.30p | 118.30p | 117.20p | 117.20p | 167290 |
20/06/2002 | 118.80p | 118.80p | 118.80p | 118.80p | 760820 |
19/06/2002 | 119.90p | 119.90p | 119.90p | 119.90p | 193850 |
18/06/2002 | 121.50p | 121.50p | 121.50p | 121.50p | 266230 |
17/06/2002 | 121.60p | 121.60p | 121.60p | 121.60p | 158915 |
14/06/2002 | 121.50p | 121.50p | 121.50p | 121.50p | 166595 |
13/06/2002 | 124.40p | 124.40p | 124.40p | 124.40p | 2307850 |
12/06/2002 | 124.80p | 124.80p | 124.80p | 124.80p | 171200 |
11/06/2002 | 126.30p | 126.30p | 126.30p | 126.30p | 399720 |
10/06/2002 | 126.90p | 126.90p | 126.90p | 126.90p | 360395 |
07/06/2002 | 127.10p | 127.10p | 127.10p | 127.10p | 325975 |
06/06/2002 | 127.50p | 127.50p | 127.50p | 127.50p | 497530 |
05/06/2002 | 128.20p | 128.20p | 128.20p | 128.20p | 236325 |
04/06/2002 | 128.90p | 128.90p | 128.90p | 128.90p | 0 |
03/06/2002 | 128.90p | 128.90p | 128.90p | 128.90p | 0 |
31/05/2002 | 128.90p | 128.90p | 128.90p | 128.90p | 239785 |
30/05/2002 | 129.70p | 129.70p | 129.70p | 129.70p | 788770 |
29/05/2002 | 131.70p | 131.70p | 131.70p | 131.70p | 219430 |
28/05/2002 | 132.40p | 132.40p | 132.40p | 132.40p | 357675 |
27/05/2002 | 132.80p | 132.80p | 132.80p | 132.80p | 190970 |
24/05/2002 | 132.70p | 132.70p | 132.70p | 132.70p | 236495 |
23/05/2002 | 133.50p | 133.50p | 133.50p | 133.50p | 244010 |
22/05/2002 | 133.30p | 133.30p | 133.30p | 133.30p | 160980 |
21/05/2002 | 133.40p | 133.40p | 133.40p | 133.40p | 150815 |
20/05/2002 | 133.90p | 133.90p | 133.90p | 133.90p | 144735 |
17/05/2002 | 134.30p | 134.30p | 134.30p | 134.30p | 202320 |
16/05/2002 | 134.20p | 134.20p | 134.20p | 134.20p | 409750 |
15/05/2002 | 134.60p | 134.60p | 134.60p | 134.60p | 317815 |
14/05/2002 | 133.40p | 133.40p | 133.40p | 133.40p | 573235 |
13/05/2002 | 132.50p | 132.50p | 132.50p | 132.50p | 206905 |
10/05/2002 | 133.40p | 133.40p | 133.40p | 133.40p | 116760 |
09/05/2002 | 133.80p | 133.80p | 133.80p | 133.80p | 233705 |
08/05/2002 | 133.40p | 133.40p | 133.40p | 133.40p | 243305 |
07/05/2002 | 131.30p | 131.30p | 131.30p | 131.30p | 274875 |
03/05/2002 | 131.70p | 131.70p | 131.70p | 131.70p | 432660 |
02/05/2002 | 131.70p | 131.70p | 131.70p | 131.70p | 386600 |
01/05/2002 | 131.50p | 131.50p | 131.50p | 131.50p | 193175 |
30/04/2002 | 131.80p | 131.80p | 131.80p | 131.80p | 175735 |
29/04/2002 | 132.00p | 132.00p | 132.00p | 132.00p | 289120 |
26/04/2002 | 132.80p | 132.80p | 132.80p | 132.80p | 448165 |
25/04/2002 | 132.90p | 132.90p | 132.90p | 132.90p | 203920 |
24/04/2002 | 133.90p | 133.90p | 133.90p | 133.90p | 560020 |
23/04/2002 | 133.80p | 133.80p | 133.80p | 133.80p | 258970 |
22/04/2002 | 134.00p | 134.00p | 134.00p | 134.00p | 195600 |
19/04/2002 | 134.10p | 134.10p | 134.10p | 134.10p | 337135 |
18/04/2002 | 133.90p | 133.90p | 133.90p | 133.90p | 160045 |
17/04/2002 | 133.70p | 133.70p | 133.70p | 133.70p | 196610 |
16/04/2002 | 132.60p | 132.60p | 132.60p | 132.60p | 235760 |
15/04/2002 | 130.70p | 130.70p | 130.70p | 130.70p | 328995 |
12/04/2002 | 129.80p | 129.80p | 129.80p | 129.80p | 584085 |
11/04/2002 | 129.40p | 129.40p | 129.40p | 129.40p | 275570 |
10/04/2002 | 129.50p | 129.50p | 129.50p | 129.50p | 148250 |
09/04/2002 | 129.30p | 129.30p | 129.30p | 129.30p | 237700 |
08/04/2002 | 128.50p | 128.50p | 128.50p | 128.50p | 430710 |
05/04/2002 | 129.80p | 129.80p | 129.80p | 129.80p | 360650 |
04/04/2002 | 129.80p | 129.80p | 129.80p | 129.80p | 614735 |
03/04/2002 | 130.00p | 130.00p | 130.00p | 130.00p | 736285 |
02/04/2002 | 129.30p | 129.30p | 129.30p | 129.30p | 514915 |
01/04/2002 | 128.70p | 128.70p | 128.70p | 128.70p | 0 |
29/03/2002 | 128.70p | 128.70p | 128.70p | 128.70p | 0 |
28/03/2002 | 128.70p | 128.70p | 128.70p | 128.70p | 358975 |
27/03/2002 | 128.20p | 128.20p | 128.20p | 128.20p | 534535 |
26/03/2002 | 128.10p | 128.10p | 128.10p | 128.10p | 365290 |
25/03/2002 | 128.30p | 128.30p | 128.30p | 128.30p | 302010 |
22/03/2002 | 128.30p | 128.30p | 128.30p | 128.30p | 342540 |
*Close Price adjusted for both dividends and splits