Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/10/2003 | 240.31p | 240.81p | 235.32p | 237.32p | 39852588 |
20/10/2003 | 237.07p | 241.81p | 234.32p | 239.31p | 38774292 |
17/10/2003 | 234.07p | 239.31p | 233.57p | 238.81p | 53959280 |
16/10/2003 | 234.57p | 236.82p | 233.57p | 234.32p | 59884424 |
15/10/2003 | 238.81p | 238.81p | 234.82p | 235.07p | 60990308 |
14/10/2003 | 239.31p | 240.31p | 236.07p | 237.32p | 44673700 |
13/10/2003 | 238.81p | 239.81p | 235.82p | 238.31p | 51411156 |
10/10/2003 | 240.56p | 241.81p | 236.82p | 238.06p | 37616524 |
09/10/2003 | 241.81p | 242.81p | 240.06p | 242.31p | 30436224 |
08/10/2003 | 243.80p | 244.80p | 238.31p | 241.06p | 51615160 |
07/10/2003 | 241.56p | 244.05p | 238.06p | 244.05p | 35563092 |
06/10/2003 | 241.81p | 243.05p | 238.81p | 240.56p | 28770222 |
03/10/2003 | 239.56p | 242.56p | 238.56p | 242.06p | 41652900 |
02/10/2003 | 239.06p | 239.56p | 235.32p | 239.56p | 47735544 |
01/10/2003 | 240.56p | 242.56p | 236.57p | 237.56p | 72863520 |
30/09/2003 | 240.56p | 244.30p | 238.56p | 240.56p | 67181328 |
29/09/2003 | 240.31p | 245.30p | 238.81p | 239.06p | 55315548 |
26/09/2003 | 233.07p | 242.81p | 230.58p | 240.56p | 92302576 |
25/09/2003 | 238.56p | 239.81p | 233.07p | 234.57p | 35369748 |
24/09/2003 | 241.81p | 241.81p | 238.81p | 240.81p | 27488182 |
23/09/2003 | 240.81p | 244.05p | 239.81p | 242.81p | 34379952 |
22/09/2003 | 241.06p | 241.06p | 238.81p | 240.06p | 34485584 |
19/09/2003 | 244.55p | 245.30p | 240.31p | 242.06p | 49459228 |
18/09/2003 | 239.56p | 243.55p | 238.56p | 243.55p | 49007112 |
17/09/2003 | 246.55p | 247.55p | 239.81p | 240.56p | 65112892 |
16/09/2003 | 234.57p | 243.05p | 234.07p | 242.06p | 104592896 |
15/09/2003 | 223.84p | 228.58p | 223.84p | 228.08p | 37008108 |
12/09/2003 | 224.84p | 226.09p | 223.34p | 224.09p | 28182744 |
11/09/2003 | 224.59p | 226.09p | 222.34p | 224.09p | 30830050 |
10/09/2003 | 223.59p | 225.09p | 221.34p | 224.09p | 32095198 |
09/09/2003 | 225.34p | 226.09p | 222.34p | 223.59p | 32738936 |
08/09/2003 | 223.84p | 225.34p | 221.84p | 225.09p | 27720694 |
05/09/2003 | 223.09p | 224.09p | 220.85p | 223.34p | 33142596 |
04/09/2003 | 221.59p | 222.59p | 219.85p | 222.59p | 27758196 |
03/09/2003 | 223.34p | 223.59p | 220.60p | 221.09p | 37820436 |
02/09/2003 | 220.10p | 223.34p | 218.10p | 221.84p | 50164680 |
01/09/2003 | 217.60p | 221.09p | 216.85p | 218.60p | 37233040 |
29/08/2003 | 215.11p | 218.60p | 211.11p | 215.60p | 72006856 |
28/08/2003 | 212.61p | 215.85p | 211.61p | 212.61p | 46908064 |
27/08/2003 | 215.60p | 216.35p | 212.36p | 212.61p | 34968864 |
26/08/2003 | 214.86p | 217.35p | 212.11p | 213.61p | 37961396 |
22/08/2003 | 216.60p | 217.10p | 214.36p | 215.36p | 23166318 |
21/08/2003 | 215.11p | 220.60p | 215.11p | 215.60p | 39940744 |
20/08/2003 | 218.60p | 219.10p | 214.11p | 215.11p | 39798236 |
19/08/2003 | 216.60p | 220.10p | 216.60p | 217.60p | 30454118 |
18/08/2003 | 216.10p | 218.35p | 216.10p | 217.60p | 29089074 |
15/08/2003 | 219.10p | 221.59p | 214.11p | 217.60p | 34534172 |
14/08/2003 | 221.59p | 222.59p | 218.10p | 220.10p | 13615248 |
13/08/2003 | 220.60p | 222.34p | 218.35p | 219.35p | 21222150 |
12/08/2003 | 220.10p | 220.35p | 217.35p | 220.10p | 26737556 |
11/08/2003 | 223.59p | 223.59p | 219.35p | 220.10p | 11230598 |
08/08/2003 | 219.10p | 223.84p | 217.85p | 222.59p | 60077696 |
07/08/2003 | 215.85p | 219.10p | 215.36p | 218.60p | 39475280 |
06/08/2003 | 216.35p | 217.35p | 213.36p | 215.85p | 24695596 |
05/08/2003 | 216.10p | 217.60p | 212.36p | 215.60p | 29979594 |
04/08/2003 | 210.61p | 217.10p | 210.12p | 213.36p | 22575828 |
01/08/2003 | 215.36p | 215.85p | 210.86p | 210.86p | 28325600 |
31/07/2003 | 215.60p | 218.35p | 214.36p | 214.86p | 18294044 |
30/07/2003 | 217.35p | 217.60p | 214.36p | 216.60p | 15498062 |
29/07/2003 | 217.60p | 220.60p | 214.86p | 216.60p | 14844140 |
28/07/2003 | 219.35p | 221.09p | 216.85p | 218.85p | 12002798 |
25/07/2003 | 223.59p | 223.84p | 217.10p | 217.60p | 36521032 |
24/07/2003 | 214.11p | 226.34p | 214.11p | 226.34p | 42893356 |
23/07/2003 | 214.86p | 219.60p | 214.36p | 216.10p | 27491418 |
22/07/2003 | 216.60p | 217.10p | 214.86p | 217.10p | 15792468 |
21/07/2003 | 216.60p | 218.35p | 214.86p | 215.60p | 17038816 |
18/07/2003 | 211.61p | 218.60p | 211.61p | 216.60p | 27237548 |
17/07/2003 | 211.11p | 215.11p | 211.11p | 212.61p | 22853560 |
16/07/2003 | 217.10p | 218.60p | 211.36p | 212.11p | 32784770 |
15/07/2003 | 218.10p | 219.35p | 214.11p | 216.10p | 20380904 |
14/07/2003 | 215.85p | 220.10p | 214.36p | 219.60p | 20305470 |
11/07/2003 | 211.36p | 218.85p | 209.87p | 214.36p | 53550036 |
10/07/2003 | 209.62p | 211.86p | 207.12p | 209.62p | 27058830 |
09/07/2003 | 214.36p | 214.36p | 207.87p | 209.62p | 32853890 |
08/07/2003 | 213.61p | 215.85p | 210.61p | 213.61p | 40264284 |
07/07/2003 | 214.86p | 217.85p | 213.61p | 214.61p | 23206900 |
04/07/2003 | 215.60p | 217.35p | 213.61p | 216.10p | 11734025 |
03/07/2003 | 213.11p | 216.10p | 213.11p | 215.36p | 41329664 |
02/07/2003 | 218.10p | 218.10p | 213.36p | 214.61p | 42091540 |
01/07/2003 | 218.60p | 219.85p | 215.36p | 215.36p | 44507184 |
30/06/2003 | 216.60p | 219.60p | 216.35p | 218.85p | 42558244 |
27/06/2003 | 218.60p | 220.35p | 216.35p | 218.60p | 52368988 |
26/06/2003 | 214.61p | 218.10p | 214.36p | 216.85p | 36192284 |
25/06/2003 | 213.61p | 215.85p | 211.61p | 214.61p | 38129940 |
24/06/2003 | 210.61p | 213.36p | 208.62p | 211.11p | 29559222 |
23/06/2003 | 208.62p | 212.11p | 207.87p | 208.62p | 16904226 |
20/06/2003 | 205.62p | 211.11p | 205.62p | 209.62p | 21758740 |
19/06/2003 | 212.36p | 213.61p | 207.62p | 207.62p | 23809984 |
18/06/2003 | 215.85p | 218.60p | 212.36p | 212.61p | 25363494 |
17/06/2003 | 210.61p | 217.10p | 210.36p | 216.60p | 39648632 |
16/06/2003 | 209.37p | 210.61p | 208.37p | 210.12p | 19043374 |
13/06/2003 | 210.61p | 212.36p | 208.12p | 211.11p | 39046640 |
12/06/2003 | 209.62p | 213.11p | 204.63p | 204.63p | 40631540 |
11/06/2003 | 211.61p | 212.61p | 208.37p | 211.61p | 26019484 |
10/06/2003 | 211.61p | 211.86p | 209.12p | 210.86p | 28862350 |
09/06/2003 | 212.86p | 213.86p | 209.87p | 211.61p | 11973477 |
06/06/2003 | 215.11p | 218.35p | 213.36p | 213.61p | 21652170 |
05/06/2003 | 213.86p | 215.60p | 211.86p | 214.61p | 17095908 |
04/06/2003 | 214.11p | 216.10p | 211.86p | 215.85p | 23451120 |
03/06/2003 | 207.62p | 216.60p | 207.12p | 215.11p | 54406220 |
02/06/2003 | 204.87p | 209.37p | 202.88p | 208.87p | 35130604 |
30/05/2003 | 207.87p | 208.12p | 203.88p | 203.88p | 20872254 |
29/05/2003 | 208.62p | 210.12p | 205.87p | 207.37p | 22936670 |
28/05/2003 | 204.63p | 208.62p | 203.88p | 208.12p | 28107892 |
27/05/2003 | 198.89p | 205.12p | 198.89p | 203.38p | 28146998 |
23/05/2003 | 202.38p | 203.63p | 199.38p | 201.38p | 35116100 |
22/05/2003 | 201.88p | 204.13p | 200.63p | 204.13p | 21700080 |
21/05/2003 | 208.87p | 210.36p | 200.38p | 201.88p | 32098542 |
20/05/2003 | 205.37p | 210.61p | 205.37p | 210.61p | 35608960 |
19/05/2003 | 209.87p | 210.36p | 204.87p | 206.12p | 40848720 |
16/05/2003 | 204.87p | 211.61p | 202.88p | 211.61p | 42801796 |
15/05/2003 | 197.64p | 204.87p | 197.64p | 203.13p | 39160804 |
14/05/2003 | 196.39p | 202.38p | 195.64p | 198.89p | 29485572 |
13/05/2003 | 198.89p | 199.63p | 195.89p | 196.39p | 20904414 |
12/05/2003 | 197.64p | 198.89p | 195.39p | 198.89p | 22789568 |
09/05/2003 | 194.89p | 198.14p | 194.89p | 196.14p | 24495124 |
08/05/2003 | 196.14p | 197.89p | 194.89p | 194.89p | 15870726 |
07/05/2003 | 202.88p | 203.13p | 196.39p | 197.64p | 22642688 |
06/05/2003 | 198.64p | 203.38p | 196.14p | 202.88p | 21959322 |
02/05/2003 | 195.39p | 197.64p | 193.89p | 197.64p | 17573150 |
01/05/2003 | 197.89p | 197.89p | 193.15p | 193.65p | 8527024 |
30/04/2003 | 195.64p | 198.39p | 194.39p | 197.64p | 19426210 |
29/04/2003 | 195.39p | 197.39p | 193.89p | 195.64p | 24604300 |
28/04/2003 | 191.90p | 195.14p | 191.90p | 193.65p | 15694289 |
25/04/2003 | 190.90p | 196.39p | 189.65p | 193.65p | 20395112 |
24/04/2003 | 197.39p | 199.63p | 189.65p | 189.65p | 32181734 |
23/04/2003 | 198.64p | 200.38p | 196.14p | 198.39p | 50389144 |
22/04/2003 | 193.40p | 195.64p | 191.15p | 195.64p | 25958222 |
17/04/2003 | 188.65p | 197.64p | 188.16p | 193.15p | 31904998 |
16/04/2003 | 201.38p | 202.63p | 191.15p | 191.15p | 37684828 |
15/04/2003 | 202.63p | 206.12p | 198.64p | 202.88p | 39094632 |
14/04/2003 | 199.14p | 204.63p | 196.89p | 202.38p | 21881302 |
11/04/2003 | 196.14p | 199.63p | 194.89p | 198.39p | 36496492 |
10/04/2003 | 198.39p | 198.39p | 195.39p | 195.39p | 46143688 |
09/04/2003 | 198.64p | 200.13p | 196.39p | 199.14p | 34134012 |
08/04/2003 | 187.66p | 200.13p | 186.66p | 196.89p | 52639716 |
07/04/2003 | 188.65p | 194.89p | 188.40p | 188.90p | 38501164 |
04/04/2003 | 183.41p | 188.40p | 180.92p | 187.16p | 18718174 |
03/04/2003 | 181.92p | 185.66p | 180.67p | 183.91p | 29849394 |
02/04/2003 | 174.68p | 181.42p | 174.68p | 181.42p | 35506372 |
01/04/2003 | 177.92p | 181.67p | 174.18p | 175.68p | 32451660 |
31/03/2003 | 177.67p | 181.17p | 176.93p | 177.92p | 22615546 |
28/03/2003 | 176.43p | 184.91p | 176.43p | 181.92p | 16943646 |
27/03/2003 | 186.16p | 186.16p | 179.92p | 179.92p | 18805880 |
26/03/2003 | 181.67p | 187.66p | 179.92p | 186.91p | 28056916 |
25/03/2003 | 182.67p | 183.41p | 178.92p | 181.67p | 25844172 |
24/03/2003 | 186.66p | 187.41p | 180.67p | 181.67p | 19079254 |
21/03/2003 | 184.91p | 187.66p | 182.17p | 186.66p | 34836916 |
20/03/2003 | 185.66p | 189.40p | 182.17p | 184.91p | 48750456 |
19/03/2003 | 177.42p | 188.40p | 173.93p | 186.66p | 48918284 |
18/03/2003 | 174.18p | 179.67p | 170.69p | 177.18p | 66662864 |
17/03/2003 | 173.68p | 174.93p | 167.19p | 171.19p | 41893156 |
14/03/2003 | 173.68p | 177.18p | 169.19p | 173.18p | 36347264 |
13/03/2003 | 163.95p | 171.69p | 162.20p | 171.69p | 42698028 |
12/03/2003 | 167.19p | 167.19p | 162.20p | 162.70p | 46076048 |
11/03/2003 | 162.70p | 167.19p | 160.71p | 164.70p | 42130188 |
10/03/2003 | 163.45p | 163.70p | 159.96p | 160.21p | 39332140 |
07/03/2003 | 160.21p | 163.45p | 160.21p | 163.20p | 38880720 |
06/03/2003 | 159.71p | 161.95p | 159.71p | 160.21p | 42769072 |
05/03/2003 | 156.71p | 161.70p | 155.71p | 160.71p | 23892126 |
04/03/2003 | 162.70p | 163.20p | 158.71p | 158.71p | 20513888 |
03/03/2003 | 161.95p | 162.70p | 158.46p | 162.20p | 34774008 |
28/02/2003 | 161.20p | 162.20p | 159.46p | 161.70p | 34311616 |
27/02/2003 | 159.71p | 161.70p | 157.96p | 160.71p | 30613304 |
26/02/2003 | 163.20p | 163.20p | 157.96p | 159.21p | 33425244 |
25/02/2003 | 163.20p | 164.45p | 160.46p | 161.45p | 41410248 |
24/02/2003 | 164.95p | 168.44p | 163.70p | 163.70p | 28989298 |
21/02/2003 | 166.69p | 169.19p | 164.70p | 167.69p | 45972652 |
20/02/2003 | 162.70p | 166.20p | 162.70p | 165.70p | 25359846 |
19/02/2003 | 170.19p | 170.19p | 162.20p | 162.70p | 36992044 |
18/02/2003 | 169.44p | 170.19p | 166.20p | 168.44p | 35752692 |
17/02/2003 | 170.19p | 171.44p | 167.19p | 171.44p | 19230360 |
14/02/2003 | 170.94p | 171.19p | 166.45p | 168.19p | 23559956 |
13/02/2003 | 169.19p | 171.69p | 167.69p | 169.69p | 21935186 |
12/02/2003 | 173.68p | 173.68p | 169.94p | 170.19p | 21035946 |
11/02/2003 | 173.43p | 174.68p | 169.69p | 173.18p | 22932446 |
10/02/2003 | 171.69p | 172.68p | 169.19p | 169.19p | 32963962 |
07/02/2003 | 171.69p | 173.68p | 170.44p | 171.69p | 32686752 |
06/02/2003 | 168.69p | 175.18p | 168.69p | 173.68p | 41008380 |
05/02/2003 | 167.94p | 173.68p | 166.69p | 173.68p | 32955870 |
04/02/2003 | 170.44p | 172.43p | 167.94p | 167.94p | 38071628 |
03/02/2003 | 166.69p | 171.44p | 166.69p | 171.44p | 42001428 |
31/01/2003 | 161.70p | 165.20p | 160.96p | 165.20p | 81061432 |
30/01/2003 | 162.70p | 166.20p | 162.70p | 164.95p | 79309848 |
29/01/2003 | 167.69p | 168.69p | 161.45p | 163.45p | 75781440 |
28/01/2003 | 172.18p | 172.18p | 167.19p | 167.69p | 69671792 |
27/01/2003 | 177.67p | 179.67p | 168.19p | 168.19p | 51708852 |
24/01/2003 | 182.17p | 182.91p | 176.93p | 177.67p | 46028232 |
23/01/2003 | 186.16p | 186.41p | 180.67p | 180.67p | 49994748 |
22/01/2003 | 184.66p | 187.66p | 184.41p | 185.66p | 39394400 |
21/01/2003 | 186.66p | 189.15p | 184.16p | 186.66p | 44581052 |
20/01/2003 | 184.41p | 186.16p | 183.66p | 185.41p | 50915632 |
17/01/2003 | 181.42p | 185.41p | 181.42p | 183.16p | 51798928 |
16/01/2003 | 182.17p | 183.66p | 181.42p | 182.67p | 42003544 |
15/01/2003 | 186.16p | 186.16p | 181.42p | 181.67p | 39394672 |
14/01/2003 | 183.16p | 185.66p | 180.92p | 185.41p | 74454416 |
13/01/2003 | 184.66p | 186.16p | 178.92p | 182.67p | 116610592 |
10/01/2003 | 193.65p | 193.65p | 185.41p | 186.41p | 97754352 |
09/01/2003 | 194.39p | 198.64p | 186.41p | 192.40p | 138631936 |
08/01/2003 | 197.64p | 202.13p | 196.14p | 200.63p | 62352788 |
*Close Price adjusted for both dividends and splits