Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2003 | 45.25p | 45.25p | 45.25p | 45.25p | 367010 |
15/10/2003 | 45.10p | 45.20p | 45.10p | 45.20p | 283860 |
14/10/2003 | 45.00p | 45.00p | 45.00p | 45.00p | 823120 |
13/10/2003 | 44.85p | 45.00p | 44.85p | 45.00p | 794320 |
10/10/2003 | 44.60p | 44.80p | 44.60p | 44.80p | 222080 |
09/10/2003 | 44.45p | 44.50p | 44.45p | 44.50p | 246170 |
08/10/2003 | 43.75p | 44.40p | 43.75p | 44.40p | 291420 |
07/10/2003 | 43.65p | 43.65p | 43.65p | 43.65p | 208080 |
06/10/2003 | 43.70p | 43.70p | 43.60p | 43.60p | 744490 |
03/10/2003 | 43.40p | 43.70p | 43.40p | 43.70p | 242870 |
02/10/2003 | 43.40p | 43.40p | 43.35p | 43.35p | 233850 |
01/10/2003 | 43.55p | 43.55p | 43.45p | 43.45p | 611310 |
30/09/2003 | 44.45p | 44.45p | 43.65p | 43.65p | 438050 |
29/09/2003 | 44.50p | 44.50p | 44.50p | 44.50p | 107140 |
26/09/2003 | 45.60p | 45.60p | 44.50p | 44.50p | 194620 |
25/09/2003 | 46.10p | 46.10p | 45.90p | 45.90p | 197020 |
24/09/2003 | 46.60p | 46.60p | 46.60p | 46.60p | 196680 |
23/09/2003 | 46.65p | 46.65p | 46.60p | 46.60p | 256230 |
22/09/2003 | 46.85p | 46.85p | 46.70p | 46.70p | 332910 |
19/09/2003 | 47.15p | 47.15p | 47.15p | 47.15p | 238750 |
18/09/2003 | 47.15p | 47.15p | 47.15p | 47.15p | 200760 |
17/09/2003 | 47.20p | 47.20p | 47.20p | 47.20p | 74400 |
16/09/2003 | 46.70p | 46.70p | 46.70p | 46.70p | 174240 |
15/09/2003 | 46.65p | 46.65p | 46.65p | 46.65p | 180650 |
12/09/2003 | 46.65p | 46.65p | 46.65p | 46.65p | 571050 |
11/09/2003 | 46.65p | 46.65p | 46.65p | 46.65p | 264850 |
10/09/2003 | 46.70p | 46.70p | 46.70p | 46.70p | 167050 |
09/09/2003 | 46.65p | 46.75p | 46.65p | 46.65p | 776090 |
08/09/2003 | 46.45p | 46.45p | 46.45p | 46.45p | 1089330 |
05/09/2003 | 46.85p | 46.85p | 46.50p | 46.50p | 712690 |
04/09/2003 | 46.90p | 46.90p | 46.90p | 46.90p | 489540 |
03/09/2003 | 46.40p | 46.95p | 46.40p | 46.95p | 180200 |
02/09/2003 | 46.20p | 46.20p | 46.20p | 46.20p | 402790 |
01/09/2003 | 46.10p | 46.10p | 46.10p | 46.10p | 130970 |
29/08/2003 | 46.10p | 46.10p | 46.10p | 46.10p | 196850 |
28/08/2003 | 46.00p | 46.00p | 46.00p | 46.00p | 328410 |
27/08/2003 | 46.30p | 46.30p | 46.05p | 46.05p | 366330 |
26/08/2003 | 46.35p | 46.35p | 46.35p | 46.35p | 69670 |
22/08/2003 | 46.45p | 46.45p | 46.45p | 46.45p | 319650 |
21/08/2003 | 46.35p | 46.35p | 46.35p | 46.35p | 80210 |
20/08/2003 | 46.70p | 46.70p | 46.40p | 46.40p | 203200 |
19/08/2003 | 46.50p | 46.75p | 46.50p | 46.75p | 295280 |
18/08/2003 | 46.35p | 46.35p | 46.35p | 46.35p | 213650 |
15/08/2003 | 46.00p | 46.25p | 46.00p | 46.25p | 226520 |
14/08/2003 | 45.80p | 45.85p | 45.80p | 45.85p | 404290 |
13/08/2003 | 45.60p | 45.75p | 45.60p | 45.75p | 451290 |
12/08/2003 | 45.40p | 45.40p | 45.40p | 45.40p | 123390 |
11/08/2003 | 45.45p | 45.50p | 45.45p | 45.50p | 86080 |
08/08/2003 | 45.40p | 45.40p | 45.40p | 45.40p | 91550 |
07/08/2003 | 46.10p | 46.10p | 45.40p | 45.40p | 486060 |
06/08/2003 | 46.55p | 46.55p | 46.20p | 46.20p | 110680 |
05/08/2003 | 46.70p | 46.70p | 46.70p | 46.70p | 128030 |
04/08/2003 | 46.70p | 46.70p | 46.70p | 46.70p | 1031280 |
01/08/2003 | 46.70p | 46.70p | 46.70p | 46.70p | 121380 |
31/07/2003 | 46.50p | 46.60p | 46.45p | 46.60p | 270880 |
30/07/2003 | 46.45p | 46.45p | 46.45p | 46.45p | 319360 |
29/07/2003 | 46.50p | 46.50p | 46.50p | 46.50p | 240030 |
28/07/2003 | 46.45p | 46.50p | 46.45p | 46.50p | 171020 |
25/07/2003 | 46.55p | 46.55p | 46.40p | 46.40p | 293840 |
24/07/2003 | 46.75p | 46.75p | 46.75p | 46.75p | 682610 |
23/07/2003 | 46.70p | 46.70p | 46.70p | 46.70p | 408750 |
22/07/2003 | 46.70p | 46.70p | 46.65p | 46.65p | 141850 |
21/07/2003 | 46.90p | 46.90p | 46.80p | 46.80p | 2166570 |
18/07/2003 | 46.65p | 46.75p | 46.65p | 46.75p | 238580 |
17/07/2003 | 46.50p | 46.50p | 46.50p | 46.50p | 1038200 |
16/07/2003 | 46.20p | 46.60p | 46.20p | 46.60p | 160720 |
15/07/2003 | 46.05p | 46.15p | 46.05p | 46.15p | 295140 |
14/07/2003 | 45.70p | 46.15p | 45.70p | 46.15p | 448320 |
11/07/2003 | 45.60p | 45.60p | 45.60p | 45.60p | 302790 |
10/07/2003 | 45.70p | 45.70p | 45.70p | 45.70p | 1082110 |
09/07/2003 | 44.55p | 45.90p | 44.55p | 45.80p | 578260 |
08/07/2003 | 43.55p | 44.20p | 43.55p | 44.20p | 359920 |
07/07/2003 | 42.75p | 43.40p | 42.75p | 43.40p | 1164840 |
04/07/2003 | 42.55p | 42.55p | 42.55p | 42.55p | 136910 |
03/07/2003 | 42.50p | 42.50p | 42.50p | 42.50p | 749850 |
02/07/2003 | 42.35p | 42.45p | 42.35p | 42.45p | 488120 |
01/07/2003 | 42.95p | 42.95p | 42.20p | 42.20p | 1056050 |
30/06/2003 | 43.05p | 43.05p | 43.00p | 43.00p | 180830 |
27/06/2003 | 43.50p | 43.50p | 43.40p | 43.40p | 808300 |
26/06/2003 | 43.50p | 43.50p | 43.45p | 43.45p | 53240 |
25/06/2003 | 43.30p | 43.65p | 43.30p | 43.55p | 310790 |
24/06/2003 | 44.20p | 44.20p | 43.20p | 43.20p | 350630 |
23/06/2003 | 44.35p | 44.35p | 44.30p | 44.30p | 368510 |
20/06/2003 | 44.55p | 44.55p | 44.40p | 44.40p | 672200 |
19/06/2003 | 44.85p | 44.85p | 44.75p | 44.75p | 456200 |
18/06/2003 | 44.40p | 44.75p | 44.40p | 44.75p | 314910 |
17/06/2003 | 43.75p | 44.25p | 43.75p | 44.25p | 1249000 |
16/06/2003 | 44.00p | 44.00p | 43.50p | 43.60p | 228430 |
13/06/2003 | 44.05p | 44.05p | 44.05p | 44.05p | 1067130 |
12/06/2003 | 43.95p | 44.05p | 43.95p | 44.05p | 830540 |
11/06/2003 | 43.50p | 43.55p | 43.50p | 43.55p | 438280 |
10/06/2003 | 43.75p | 43.75p | 43.55p | 43.55p | 234160 |
09/06/2003 | 44.20p | 44.20p | 43.85p | 43.85p | 273370 |
06/06/2003 | 42.85p | 44.40p | 42.85p | 44.25p | 1323870 |
05/06/2003 | 43.35p | 43.40p | 42.85p | 42.85p | 1686750 |
04/06/2003 | 42.75p | 42.90p | 42.75p | 42.90p | 263870 |
03/06/2003 | 43.40p | 43.40p | 42.80p | 42.80p | 234050 |
02/06/2003 | 42.20p | 43.35p | 42.20p | 43.35p | 997210 |
30/05/2003 | 41.65p | 41.90p | 41.60p | 41.90p | 265640 |
29/05/2003 | 40.65p | 41.75p | 40.65p | 41.75p | 265280 |
28/05/2003 | 39.25p | 40.60p | 39.25p | 40.60p | 792980 |
27/05/2003 | 39.15p | 39.15p | 38.85p | 38.90p | 421340 |
23/05/2003 | 39.25p | 39.25p | 39.20p | 39.20p | 515390 |
22/05/2003 | 39.25p | 39.30p | 39.25p | 39.30p | 277790 |
21/05/2003 | 39.90p | 39.90p | 39.25p | 39.25p | 594960 |
20/05/2003 | 39.95p | 39.95p | 39.95p | 39.95p | 1599580 |
19/05/2003 | 40.65p | 40.65p | 39.90p | 39.90p | 631060 |
16/05/2003 | 39.75p | 40.85p | 39.75p | 40.75p | 790420 |
15/05/2003 | 39.15p | 39.65p | 39.15p | 39.65p | 152450 |
14/05/2003 | 39.10p | 39.10p | 39.10p | 39.10p | 123510 |
13/05/2003 | 39.00p | 39.10p | 38.95p | 38.95p | 207570 |
12/05/2003 | 38.90p | 38.95p | 38.90p | 38.95p | 126180 |
09/05/2003 | 38.85p | 38.85p | 38.85p | 38.85p | 336130 |
08/05/2003 | 39.05p | 39.05p | 38.85p | 38.90p | 885600 |
07/05/2003 | 38.95p | 39.10p | 38.95p | 39.10p | 7233680 |
06/05/2003 | 38.25p | 38.95p | 38.25p | 38.95p | 319730 |
02/05/2003 | 37.60p | 38.10p | 37.60p | 38.10p | 901760 |
01/05/2003 | 37.55p | 37.55p | 37.55p | 37.55p | 258000 |
30/04/2003 | 37.65p | 37.65p | 37.65p | 37.65p | 305590 |
29/04/2003 | 36.60p | 37.65p | 36.60p | 37.65p | 551530 |
28/04/2003 | 36.00p | 36.40p | 36.00p | 36.40p | 380350 |
25/04/2003 | 35.80p | 35.90p | 35.80p | 35.90p | 337250 |
24/04/2003 | 35.75p | 35.75p | 35.75p | 35.75p | 11455690 |
23/04/2003 | 35.05p | 35.85p | 35.05p | 35.70p | 236110 |
22/04/2003 | 34.80p | 34.80p | 34.80p | 34.80p | 543610 |
17/04/2003 | 35.00p | 35.00p | 34.75p | 34.75p | 115670 |
16/04/2003 | 35.45p | 35.45p | 35.25p | 35.25p | 546520 |
15/04/2003 | 35.05p | 35.35p | 35.05p | 35.35p | 643070 |
14/04/2003 | 35.00p | 35.00p | 35.00p | 35.00p | 349930 |
11/04/2003 | 34.90p | 35.05p | 34.90p | 35.05p | 242110 |
10/04/2003 | 34.85p | 35.00p | 34.85p | 34.95p | 292490 |
09/04/2003 | 35.40p | 35.40p | 34.90p | 35.10p | 72430 |
08/04/2003 | 35.75p | 35.75p | 35.50p | 35.50p | 598710 |
07/04/2003 | 34.90p | 35.90p | 34.90p | 35.90p | 650240 |
04/04/2003 | 34.60p | 34.80p | 34.60p | 34.75p | 3306470 |
03/04/2003 | 34.00p | 34.55p | 34.00p | 34.55p | 2327640 |
02/04/2003 | 33.70p | 33.85p | 33.70p | 33.85p | 309980 |
01/04/2003 | 33.10p | 33.45p | 33.10p | 33.45p | 221520 |
31/03/2003 | 33.30p | 33.30p | 33.05p | 33.05p | 421420 |
28/03/2003 | 33.35p | 33.35p | 33.35p | 33.35p | 247020 |
27/03/2003 | 33.70p | 33.70p | 33.35p | 33.35p | 446040 |
26/03/2003 | 32.90p | 33.80p | 32.90p | 33.80p | 865550 |
25/03/2003 | 32.95p | 32.95p | 32.75p | 32.75p | 521930 |
24/03/2003 | 33.30p | 33.30p | 33.20p | 33.20p | 579600 |
21/03/2003 | 31.80p | 33.25p | 31.80p | 33.25p | 993440 |
20/03/2003 | 30.85p | 31.60p | 30.85p | 31.60p | 2199460 |
19/03/2003 | 30.70p | 30.70p | 30.70p | 30.70p | 714980 |
18/03/2003 | 30.15p | 30.60p | 30.10p | 30.60p | 910380 |
17/03/2003 | 29.85p | 29.95p | 29.85p | 29.95p | 1026560 |
14/03/2003 | 29.75p | 29.80p | 29.75p | 29.80p | 774900 |
13/03/2003 | 29.80p | 29.80p | 29.60p | 29.70p | 223030 |
12/03/2003 | 29.95p | 29.95p | 29.90p | 29.90p | 210870 |
11/03/2003 | 30.20p | 30.20p | 30.15p | 30.15p | 179170 |
10/03/2003 | 30.60p | 30.60p | 30.55p | 30.55p | 170160 |
07/03/2003 | 31.45p | 31.45p | 30.65p | 30.65p | 588440 |
06/03/2003 | 32.00p | 32.00p | 31.45p | 31.85p | 318180 |
05/03/2003 | 32.10p | 32.10p | 32.10p | 32.10p | 241380 |
04/03/2003 | 32.30p | 32.30p | 32.30p | 32.30p | 79440 |
03/03/2003 | 32.10p | 32.35p | 32.10p | 32.35p | 161340 |
28/02/2003 | 31.95p | 31.95p | 31.95p | 31.95p | 208840 |
27/02/2003 | 32.15p | 32.15p | 31.90p | 31.95p | 386460 |
26/02/2003 | 32.10p | 32.10p | 32.10p | 32.10p | 664800 |
25/02/2003 | 32.65p | 32.65p | 32.05p | 32.05p | 215340 |
24/02/2003 | 33.05p | 33.05p | 33.05p | 33.05p | 650040 |
21/02/2003 | 33.15p | 33.15p | 33.10p | 33.10p | 893130 |
20/02/2003 | 33.30p | 33.30p | 33.30p | 33.30p | 104000 |
19/02/2003 | 33.30p | 33.30p | 33.30p | 33.30p | 199420 |
18/02/2003 | 33.20p | 33.20p | 33.20p | 33.20p | 153300 |
17/02/2003 | 33.10p | 33.15p | 32.95p | 33.10p | 104060 |
14/02/2003 | 32.85p | 33.00p | 32.85p | 32.95p | 120390 |
13/02/2003 | 32.95p | 32.95p | 32.80p | 32.80p | 343610 |
12/02/2003 | 33.50p | 33.50p | 33.35p | 33.50p | 253730 |
11/02/2003 | 33.55p | 33.60p | 33.55p | 33.60p | 73850 |
10/02/2003 | 33.50p | 33.50p | 33.50p | 33.50p | 620740 |
07/02/2003 | 33.45p | 33.45p | 33.45p | 33.45p | 127560 |
06/02/2003 | 33.60p | 33.60p | 33.55p | 33.55p | 266500 |
05/02/2003 | 33.70p | 33.75p | 33.65p | 33.65p | 231780 |
04/02/2003 | 34.00p | 34.00p | 34.00p | 34.00p | 211290 |
03/02/2003 | 33.55p | 34.15p | 33.55p | 34.10p | 929990 |
31/01/2003 | 33.40p | 33.40p | 33.40p | 33.40p | 64830 |
30/01/2003 | 33.55p | 33.55p | 33.55p | 33.55p | 667960 |
29/01/2003 | 33.95p | 33.95p | 33.40p | 33.50p | 364250 |
28/01/2003 | 35.00p | 35.00p | 34.15p | 34.15p | 688930 |
27/01/2003 | 36.25p | 36.25p | 34.95p | 35.05p | 376260 |
24/01/2003 | 36.40p | 36.40p | 36.40p | 36.40p | 310560 |
23/01/2003 | 36.40p | 36.40p | 36.40p | 36.40p | 158470 |
22/01/2003 | 36.40p | 36.40p | 36.40p | 36.40p | 366040 |
21/01/2003 | 36.70p | 36.70p | 36.40p | 36.40p | 191340 |
20/01/2003 | 36.30p | 36.75p | 36.30p | 36.75p | 225350 |
17/01/2003 | 36.50p | 36.50p | 36.15p | 36.25p | 564010 |
16/01/2003 | 36.65p | 36.65p | 36.50p | 36.60p | 161240 |
15/01/2003 | 36.85p | 36.85p | 36.75p | 36.75p | 245750 |
14/01/2003 | 36.70p | 36.90p | 36.70p | 36.90p | 461510 |
13/01/2003 | 36.55p | 36.55p | 36.55p | 36.55p | 281380 |
10/01/2003 | 36.15p | 36.40p | 36.15p | 36.40p | 561970 |
09/01/2003 | 35.65p | 35.90p | 35.65p | 35.90p | 160050 |
08/01/2003 | 35.65p | 35.65p | 35.60p | 35.60p | 9000 |
07/01/2003 | 35.70p | 35.70p | 35.70p | 35.70p | 1724540 |
06/01/2003 | 35.50p | 35.85p | 35.50p | 35.55p | 153070 |
03/01/2003 | 35.45p | 35.60p | 35.40p | 35.45p | 143310 |
*Close Price adjusted for both dividends and splits