Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/08/2004 | 260.77p | 262.02p | 258.28p | 261.02p | 25174774 |
04/08/2004 | 255.53p | 260.27p | 254.53p | 259.03p | 31740382 |
03/08/2004 | 256.03p | 256.53p | 253.79p | 255.78p | 19624068 |
02/08/2004 | 254.03p | 255.28p | 252.04p | 254.53p | 23158616 |
30/07/2004 | 258.78p | 259.03p | 254.03p | 254.03p | 31238694 |
29/07/2004 | 252.79p | 258.28p | 252.79p | 258.03p | 20536544 |
28/07/2004 | 254.53p | 255.03p | 251.29p | 252.04p | 27602590 |
27/07/2004 | 252.29p | 253.54p | 251.04p | 253.29p | 16799122 |
26/07/2004 | 250.79p | 252.54p | 250.54p | 251.04p | 18983338 |
23/07/2004 | 254.78p | 256.78p | 250.54p | 250.54p | 21234914 |
22/07/2004 | 253.54p | 256.28p | 253.79p | 254.28p | 18204096 |
21/07/2004 | 257.28p | 257.53p | 254.28p | 255.78p | 34758184 |
20/07/2004 | 256.53p | 256.78p | 253.54p | 255.78p | 26440052 |
19/07/2004 | 257.53p | 258.03p | 256.53p | 256.78p | 31166700 |
16/07/2004 | 255.78p | 258.28p | 255.53p | 258.03p | 31706796 |
15/07/2004 | 257.78p | 258.53p | 255.53p | 256.53p | 23779012 |
14/07/2004 | 257.28p | 258.53p | 255.28p | 258.53p | 42331212 |
13/07/2004 | 257.78p | 258.03p | 255.78p | 257.28p | 31727788 |
12/07/2004 | 257.78p | 258.53p | 256.03p | 256.53p | 36058052 |
09/07/2004 | 257.78p | 257.78p | 255.78p | 257.28p | 38966692 |
08/07/2004 | 255.78p | 259.27p | 254.53p | 258.28p | 48842460 |
07/07/2004 | 257.78p | 258.53p | 255.53p | 256.53p | 47090172 |
06/07/2004 | 261.52p | 261.52p | 257.28p | 258.28p | 45414568 |
05/07/2004 | 258.53p | 261.02p | 258.03p | 259.52p | 40783624 |
02/07/2004 | 257.53p | 262.02p | 254.28p | 258.03p | 99560184 |
01/07/2004 | 266.01p | 266.01p | 260.52p | 262.02p | 67063396 |
30/06/2004 | 267.51p | 269.51p | 265.26p | 265.76p | 35251668 |
29/06/2004 | 267.51p | 268.51p | 266.01p | 268.01p | 36284828 |
28/06/2004 | 269.26p | 269.26p | 265.76p | 267.01p | 44466284 |
25/06/2004 | 267.51p | 269.51p | 267.26p | 269.26p | 31431144 |
24/06/2004 | 269.01p | 269.51p | 266.76p | 268.26p | 40581844 |
23/06/2004 | 266.76p | 269.26p | 266.26p | 268.76p | 33364692 |
22/06/2004 | 267.01p | 268.26p | 265.76p | 266.51p | 39349228 |
21/06/2004 | 267.76p | 268.51p | 265.01p | 268.26p | 32600568 |
18/06/2004 | 264.52p | 268.01p | 262.52p | 267.76p | 84391432 |
17/06/2004 | 259.77p | 263.52p | 258.78p | 262.52p | 62181532 |
16/06/2004 | 258.53p | 260.02p | 257.03p | 260.02p | 39121896 |
15/06/2004 | 257.03p | 258.28p | 255.53p | 258.78p | 45960276 |
14/06/2004 | 258.28p | 258.78p | 256.03p | 256.78p | 20606068 |
11/06/2004 | 259.03p | 259.03p | 255.78p | 258.28p | 20888544 |
10/06/2004 | 257.53p | 260.27p | 255.53p | 258.28p | 36651940 |
09/06/2004 | 259.52p | 259.52p | 256.78p | 257.53p | 34618120 |
08/06/2004 | 258.03p | 259.27p | 255.28p | 257.78p | 26806688 |
07/06/2004 | 257.03p | 258.28p | 255.53p | 257.28p | 25667968 |
04/06/2004 | 254.28p | 257.28p | 254.03p | 257.03p | 25581574 |
03/06/2004 | 253.54p | 255.53p | 250.54p | 254.78p | 35375460 |
02/06/2004 | 251.54p | 255.03p | 249.54p | 253.54p | 28044920 |
01/06/2004 | 249.54p | 250.54p | 247.55p | 249.54p | 13199452 |
28/05/2004 | 253.29p | 253.29p | 248.30p | 248.54p | 28533726 |
27/05/2004 | 249.04p | 252.04p | 248.05p | 251.79p | 35343456 |
26/05/2004 | 249.79p | 251.04p | 248.54p | 249.54p | 25150904 |
25/05/2004 | 246.55p | 250.04p | 245.30p | 248.54p | 34820888 |
24/05/2004 | 247.55p | 248.54p | 246.55p | 247.80p | 14655788 |
21/05/2004 | 249.04p | 249.04p | 245.05p | 247.55p | 26504274 |
20/05/2004 | 249.79p | 249.79p | 245.80p | 247.55p | 16965840 |
19/05/2004 | 248.54p | 249.79p | 245.05p | 249.79p | 39735104 |
18/05/2004 | 247.05p | 249.29p | 247.05p | 248.30p | 34942804 |
17/05/2004 | 244.55p | 247.55p | 243.05p | 247.05p | 19595820 |
14/05/2004 | 246.80p | 249.54p | 243.55p | 245.05p | 17915808 |
13/05/2004 | 245.55p | 251.54p | 244.55p | 246.30p | 24513570 |
12/05/2004 | 247.80p | 247.80p | 244.80p | 245.05p | 22672322 |
11/05/2004 | 249.54p | 249.54p | 246.55p | 247.80p | 36684012 |
10/05/2004 | 247.05p | 250.04p | 244.55p | 246.80p | 47126816 |
07/05/2004 | 249.54p | 251.54p | 247.55p | 248.05p | 39154472 |
06/05/2004 | 253.54p | 256.03p | 250.54p | 251.54p | 26346056 |
05/05/2004 | 250.54p | 255.53p | 250.54p | 255.03p | 39901116 |
04/05/2004 | 248.54p | 252.54p | 247.55p | 251.29p | 35945904 |
30/04/2004 | 250.29p | 256.03p | 247.30p | 248.30p | 19468732 |
29/04/2004 | 251.29p | 252.04p | 247.55p | 250.79p | 28634630 |
28/04/2004 | 252.54p | 256.53p | 250.79p | 252.04p | 42679788 |
27/04/2004 | 254.03p | 257.03p | 254.28p | 255.53p | 36958972 |
26/04/2004 | 255.28p | 256.53p | 253.54p | 254.53p | 39113932 |
23/04/2004 | 254.78p | 258.03p | 252.54p | 255.53p | 40533588 |
22/04/2004 | 251.54p | 253.54p | 249.54p | 253.29p | 61287992 |
21/04/2004 | 254.03p | 256.03p | 250.54p | 251.04p | 60037952 |
20/04/2004 | 257.53p | 259.52p | 254.03p | 256.03p | 58613384 |
19/04/2004 | 253.04p | 258.78p | 250.79p | 259.52p | 52721816 |
16/04/2004 | 251.79p | 257.53p | 249.04p | 251.29p | 60684980 |
15/04/2004 | 252.29p | 254.53p | 247.30p | 251.04p | 22424602 |
14/04/2004 | 253.29p | 254.28p | 249.54p | 249.79p | 33326728 |
13/04/2004 | 251.54p | 254.78p | 248.79p | 253.04p | 41156632 |
08/04/2004 | 246.55p | 250.79p | 240.56p | 250.54p | 33796992 |
07/04/2004 | 249.79p | 253.04p | 246.05p | 240.56p | 64633372 |
06/04/2004 | 248.79p | 251.54p | 247.05p | 249.54p | 42636456 |
05/04/2004 | 246.55p | 248.30p | 245.05p | 247.05p | 44788596 |
02/04/2004 | 247.30p | 250.54p | 245.55p | 247.05p | 31834298 |
01/04/2004 | 247.05p | 271.25p | 243.30p | 246.80p | 49479160 |
31/03/2004 | 246.05p | 248.54p | 243.30p | 245.30p | 60078412 |
30/03/2004 | 248.79p | 250.04p | 243.05p | 246.55p | 62841304 |
29/03/2004 | 249.54p | 251.54p | 241.56p | 248.54p | 47025224 |
26/03/2004 | 251.54p | 254.28p | 245.80p | 248.30p | 33876228 |
25/03/2004 | 245.55p | 253.04p | 244.05p | 253.04p | 42390360 |
24/03/2004 | 247.30p | 249.04p | 244.05p | 245.05p | 44440080 |
23/03/2004 | 250.54p | 253.79p | 246.30p | 247.80p | 36573196 |
22/03/2004 | 253.79p | 256.78p | 251.04p | 251.04p | 39466864 |
19/03/2004 | 252.29p | 255.28p | 251.54p | 257.53p | 77829144 |
18/03/2004 | 253.29p | 257.03p | 251.04p | 252.79p | 38611340 |
17/03/2004 | 255.03p | 255.28p | 251.54p | 253.54p | 46214612 |
16/03/2004 | 251.29p | 254.53p | 250.04p | 254.53p | 29914324 |
15/03/2004 | 253.79p | 254.78p | 250.04p | 251.54p | 35132044 |
12/03/2004 | 253.04p | 254.53p | 248.05p | 254.28p | 49737624 |
11/03/2004 | 258.53p | 260.77p | 253.79p | 253.79p | 66117876 |
10/03/2004 | 254.78p | 260.52p | 254.53p | 260.52p | 62222712 |
09/03/2004 | 254.78p | 256.53p | 254.03p | 254.78p | 38005952 |
08/03/2004 | 253.04p | 256.78p | 250.04p | 255.28p | 48470384 |
05/03/2004 | 253.29p | 254.53p | 249.79p | 251.29p | 26134088 |
04/03/2004 | 253.54p | 255.03p | 252.04p | 253.29p | 22659536 |
03/03/2004 | 255.53p | 255.53p | 249.54p | 254.53p | 49606252 |
02/03/2004 | 256.53p | 258.78p | 254.28p | 255.03p | 37984664 |
01/03/2004 | 257.53p | 258.03p | 255.03p | 256.78p | 31640080 |
27/02/2004 | 254.28p | 258.53p | 252.29p | 257.03p | 54416860 |
26/02/2004 | 252.54p | 254.53p | 252.04p | 253.29p | 39640028 |
25/02/2004 | 251.79p | 254.03p | 250.79p | 252.79p | 36126020 |
24/02/2004 | 251.79p | 256.78p | 250.29p | 252.04p | 47407156 |
23/02/2004 | 254.28p | 255.28p | 248.30p | 251.29p | 38364560 |
20/02/2004 | 252.79p | 258.03p | 252.29p | 253.79p | 55777356 |
19/02/2004 | 251.29p | 255.53p | 250.29p | 253.79p | 37561220 |
18/02/2004 | 251.04p | 253.54p | 249.79p | 251.54p | 33156944 |
17/02/2004 | 248.30p | 253.54p | 248.30p | 250.79p | 48972208 |
16/02/2004 | 247.30p | 250.29p | 246.80p | 248.54p | 42997876 |
13/02/2004 | 244.05p | 252.04p | 243.80p | 248.30p | 74639280 |
12/02/2004 | 239.56p | 246.80p | 239.56p | 243.80p | 58252884 |
11/02/2004 | 240.56p | 240.56p | 237.32p | 240.06p | 42778848 |
10/02/2004 | 241.56p | 243.55p | 238.56p | 238.81p | 38454128 |
09/02/2004 | 243.55p | 244.55p | 241.81p | 242.06p | 34889968 |
06/02/2004 | 240.31p | 241.81p | 237.07p | 241.31p | 43258680 |
05/02/2004 | 242.81p | 244.30p | 238.81p | 239.06p | 55925840 |
04/02/2004 | 242.81p | 246.05p | 241.81p | 243.80p | 33413864 |
03/02/2004 | 242.56p | 243.30p | 240.31p | 243.05p | 52599116 |
02/02/2004 | 239.56p | 241.56p | 237.07p | 240.31p | 29993590 |
30/01/2004 | 237.56p | 243.05p | 233.82p | 238.06p | 75603160 |
29/01/2004 | 240.06p | 241.56p | 235.57p | 236.57p | 35160592 |
28/01/2004 | 239.56p | 243.05p | 238.31p | 239.56p | 41390116 |
27/01/2004 | 242.56p | 243.80p | 239.81p | 240.31p | 44653936 |
26/01/2004 | 242.31p | 245.05p | 241.56p | 242.06p | 54208728 |
23/01/2004 | 245.55p | 246.80p | 240.06p | 240.31p | 51669692 |
22/01/2004 | 249.04p | 249.29p | 244.80p | 245.05p | 57193528 |
21/01/2004 | 244.55p | 249.54p | 244.55p | 247.80p | 55208840 |
20/01/2004 | 248.79p | 248.79p | 244.30p | 244.80p | 32981948 |
19/01/2004 | 248.30p | 250.29p | 247.80p | 247.80p | 26629272 |
16/01/2004 | 243.05p | 247.55p | 242.81p | 247.55p | 54670948 |
15/01/2004 | 246.30p | 247.05p | 239.06p | 241.56p | 80570216 |
14/01/2004 | 245.55p | 248.30p | 243.05p | 246.55p | 106004880 |
13/01/2004 | 253.54p | 255.28p | 246.80p | 247.30p | 104107088 |
12/01/2004 | 257.78p | 260.02p | 256.03p | 257.78p | 42968708 |
09/01/2004 | 259.52p | 262.52p | 258.78p | 259.03p | 36983120 |
08/01/2004 | 262.02p | 264.52p | 258.28p | 259.52p | 45486004 |
07/01/2004 | 261.02p | 263.52p | 259.27p | 261.52p | 37889636 |
06/01/2004 | 254.03p | 262.27p | 253.54p | 260.27p | 52344184 |
05/01/2004 | 255.53p | 256.78p | 251.29p | 253.04p | 25602462 |
02/01/2004 | 256.78p | 260.52p | 250.79p | 256.03p | 14569589 |
31/12/2003 | 254.03p | 257.53p | 252.54p | 257.28p | 6656989 |
30/12/2003 | 252.79p | 257.03p | 251.04p | 253.54p | 13498326 |
29/12/2003 | 248.54p | 252.54p | 247.05p | 251.54p | 9159436 |
24/12/2003 | 247.55p | 249.79p | 247.55p | 248.79p | 2581437 |
23/12/2003 | 248.05p | 249.04p | 244.05p | 249.04p | 12810332 |
22/12/2003 | 246.05p | 246.55p | 244.05p | 244.55p | 15256069 |
19/12/2003 | 247.30p | 248.30p | 245.05p | 246.55p | 28028930 |
18/12/2003 | 244.80p | 248.54p | 244.80p | 245.80p | 39099684 |
17/12/2003 | 243.80p | 245.55p | 242.81p | 244.80p | 27129864 |
16/12/2003 | 243.30p | 247.30p | 242.81p | 243.30p | 36515152 |
15/12/2003 | 247.55p | 249.29p | 243.05p | 243.55p | 24991404 |
12/12/2003 | 242.06p | 246.05p | 242.06p | 244.80p | 25522322 |
11/12/2003 | 242.56p | 243.30p | 240.31p | 242.56p | 47986076 |
10/12/2003 | 242.56p | 243.80p | 240.06p | 242.31p | 51344264 |
09/12/2003 | 245.05p | 246.55p | 242.81p | 243.80p | 63940824 |
08/12/2003 | 244.80p | 247.55p | 242.81p | 243.80p | 22732424 |
05/12/2003 | 248.54p | 250.54p | 245.05p | 245.55p | 26497954 |
04/12/2003 | 249.29p | 252.54p | 247.55p | 249.04p | 36168448 |
03/12/2003 | 245.55p | 249.54p | 244.30p | 249.54p | 39690284 |
02/12/2003 | 247.55p | 251.79p | 245.05p | 246.05p | 42475236 |
01/12/2003 | 252.54p | 252.54p | 247.30p | 249.54p | 29144068 |
28/11/2003 | 247.80p | 249.79p | 246.05p | 248.30p | 18753984 |
27/11/2003 | 248.54p | 250.29p | 245.55p | 247.30p | 16996958 |
26/11/2003 | 251.54p | 252.04p | 246.80p | 248.05p | 35327772 |
25/11/2003 | 249.54p | 253.79p | 247.30p | 252.29p | 59596820 |
24/11/2003 | 238.06p | 244.30p | 237.32p | 244.30p | 37934268 |
21/11/2003 | 240.06p | 240.56p | 235.07p | 237.81p | 38335972 |
20/11/2003 | 241.31p | 241.31p | 236.82p | 240.06p | 33347938 |
19/11/2003 | 241.31p | 244.55p | 239.06p | 239.81p | 47342364 |
18/11/2003 | 244.05p | 245.55p | 242.31p | 242.81p | 26929778 |
17/11/2003 | 243.05p | 246.30p | 243.05p | 244.05p | 28892900 |
14/11/2003 | 243.05p | 247.55p | 242.56p | 246.05p | 41735592 |
13/11/2003 | 247.30p | 248.79p | 242.31p | 242.56p | 62616680 |
12/11/2003 | 239.06p | 246.80p | 238.81p | 245.80p | 40984180 |
11/11/2003 | 238.56p | 240.31p | 236.32p | 238.56p | 26899172 |
10/11/2003 | 237.56p | 241.06p | 237.32p | 238.81p | 31579502 |
07/11/2003 | 237.81p | 241.31p | 237.07p | 239.81p | 22587186 |
06/11/2003 | 237.81p | 239.31p | 236.32p | 238.06p | 36082716 |
05/11/2003 | 237.56p | 238.31p | 235.82p | 237.56p | 25132046 |
04/11/2003 | 235.07p | 238.06p | 235.07p | 238.06p | 40410388 |
03/11/2003 | 234.82p | 236.57p | 234.32p | 236.57p | 38822988 |
31/10/2003 | 239.06p | 239.06p | 234.57p | 235.82p | 42356380 |
30/10/2003 | 236.07p | 240.31p | 236.07p | 239.31p | 49156420 |
29/10/2003 | 237.81p | 238.06p | 235.07p | 236.82p | 44839072 |
28/10/2003 | 236.32p | 237.07p | 234.82p | 236.07p | 26052284 |
27/10/2003 | 235.57p | 236.82p | 234.32p | 236.82p | 34843444 |
24/10/2003 | 235.07p | 235.82p | 233.07p | 234.57p | 33557600 |
23/10/2003 | 234.57p | 234.82p | 232.32p | 234.32p | 46738460 |
22/10/2003 | 237.07p | 239.31p | 233.32p | 234.32p | 48912220 |
*Close Price adjusted for both dividends and splits