Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/07/2001 | 712.50p | 712.50p | 712.50p | 712.50p | 8344486 |
25/07/2001 | 713.00p | 713.00p | 713.00p | 713.00p | 9140011 |
24/07/2001 | 731.50p | 731.50p | 731.50p | 731.50p | 10027496 |
23/07/2001 | 728.00p | 728.00p | 728.00p | 728.00p | 6506350 |
20/07/2001 | 738.00p | 738.00p | 738.00p | 738.00p | 8583676 |
19/07/2001 | 741.00p | 741.00p | 741.00p | 741.00p | 7418741 |
18/07/2001 | 740.00p | 740.00p | 740.00p | 740.00p | 6576417 |
17/07/2001 | 737.50p | 737.50p | 737.50p | 737.50p | 6109569 |
16/07/2001 | 746.00p | 746.00p | 746.00p | 746.00p | 5641508 |
13/07/2001 | 745.50p | 745.50p | 745.50p | 745.50p | 12762310 |
12/07/2001 | 744.00p | 744.00p | 744.00p | 744.00p | 20892752 |
11/07/2001 | 765.00p | 765.00p | 765.00p | 765.00p | 9301460 |
10/07/2001 | 748.50p | 748.50p | 748.50p | 748.50p | 10557499 |
09/07/2001 | 765.00p | 765.00p | 765.00p | 765.00p | 9859634 |
06/07/2001 | 783.00p | 783.00p | 783.00p | 783.00p | 10607181 |
05/07/2001 | 784.00p | 784.00p | 784.00p | 784.00p | 4768001 |
04/07/2001 | 785.00p | 785.00p | 785.00p | 785.00p | 8921619 |
03/07/2001 | 795.00p | 795.00p | 795.00p | 795.00p | 20043392 |
02/07/2001 | 798.00p | 798.00p | 798.00p | 798.00p | 8984702 |
29/06/2001 | 780.00p | 780.00p | 780.00p | 780.00p | 7485589 |
28/06/2001 | 777.00p | 777.00p | 777.00p | 777.00p | 6867818 |
27/06/2001 | 783.00p | 783.00p | 783.00p | 783.00p | 10728325 |
26/06/2001 | 764.00p | 764.00p | 764.00p | 764.00p | 11282642 |
25/06/2001 | 777.50p | 777.50p | 777.50p | 777.50p | 9170275 |
22/06/2001 | 776.00p | 776.00p | 776.00p | 776.00p | 12187486 |
21/06/2001 | 782.50p | 782.50p | 782.50p | 782.50p | 11344366 |
20/06/2001 | 772.00p | 772.00p | 772.00p | 772.00p | 10268530 |
19/06/2001 | 765.00p | 765.00p | 765.00p | 765.00p | 9651432 |
18/06/2001 | 765.00p | 765.00p | 765.00p | 765.00p | 9913698 |
15/06/2001 | 754.50p | 754.50p | 754.50p | 754.50p | 10008732 |
14/06/2001 | 765.00p | 765.00p | 765.00p | 765.00p | 8890854 |
13/06/2001 | 759.50p | 759.50p | 759.50p | 759.50p | 4983353 |
12/06/2001 | 769.00p | 769.00p | 769.00p | 769.00p | 10273265 |
11/06/2001 | 764.00p | 764.00p | 764.00p | 764.00p | 5734606 |
08/06/2001 | 775.00p | 775.00p | 775.00p | 775.00p | 4766448 |
07/06/2001 | 769.00p | 769.00p | 769.00p | 769.00p | 6618719 |
06/06/2001 | 750.00p | 750.00p | 750.00p | 750.00p | 9090636 |
05/06/2001 | 761.00p | 761.00p | 761.00p | 761.00p | 11946997 |
04/06/2001 | 774.50p | 774.50p | 774.50p | 774.50p | 8824266 |
01/06/2001 | 767.00p | 767.00p | 767.00p | 767.00p | 11831432 |
31/05/2001 | 760.00p | 760.00p | 760.00p | 760.00p | 14025328 |
30/05/2001 | 769.50p | 769.50p | 769.50p | 769.50p | 14541543 |
29/05/2001 | 761.00p | 761.00p | 761.00p | 761.00p | 12122869 |
25/05/2001 | 747.50p | 747.50p | 747.50p | 747.50p | 5252527 |
24/05/2001 | 750.00p | 750.00p | 750.00p | 750.00p | 7600543 |
23/05/2001 | 749.00p | 749.00p | 749.00p | 749.00p | 8089928 |
22/05/2001 | 734.50p | 734.50p | 734.50p | 734.50p | 24969894 |
21/05/2001 | 744.50p | 744.50p | 744.50p | 744.50p | 8810660 |
18/05/2001 | 760.00p | 760.00p | 760.00p | 760.00p | 16714535 |
17/05/2001 | 761.00p | 761.00p | 761.00p | 761.00p | 27456048 |
16/05/2001 | 792.00p | 792.00p | 792.00p | 792.00p | 21668822 |
15/05/2001 | 764.50p | 764.50p | 764.50p | 764.50p | 11519006 |
14/05/2001 | 742.00p | 742.00p | 742.00p | 742.00p | 13982435 |
11/05/2001 | 750.50p | 750.50p | 750.50p | 750.50p | 13861600 |
10/05/2001 | 759.00p | 759.00p | 759.00p | 759.00p | 12243131 |
09/05/2001 | 741.00p | 741.00p | 741.00p | 741.00p | 6052016 |
08/05/2001 | 749.50p | 749.50p | 749.50p | 749.50p | 8259594 |
04/05/2001 | 742.50p | 742.50p | 742.50p | 742.50p | 8639363 |
03/05/2001 | 735.00p | 735.00p | 735.00p | 735.00p | 7752940 |
02/05/2001 | 736.00p | 736.00p | 736.00p | 736.00p | 10907488 |
01/05/2001 | 725.00p | 725.00p | 725.00p | 725.00p | 8726617 |
30/04/2001 | 735.00p | 735.00p | 735.00p | 735.00p | 6149912 |
27/04/2001 | 735.00p | 735.00p | 735.00p | 735.00p | 9625829 |
26/04/2001 | 733.00p | 733.00p | 733.00p | 733.00p | 23180468 |
25/04/2001 | 705.50p | 705.50p | 705.50p | 705.50p | 9755153 |
24/04/2001 | 716.00p | 716.00p | 716.00p | 716.00p | 8557825 |
23/04/2001 | 714.50p | 714.50p | 714.50p | 714.50p | 8964199 |
20/04/2001 | 695.00p | 695.00p | 695.00p | 695.00p | 24082332 |
19/04/2001 | 692.00p | 692.00p | 692.00p | 692.00p | 27240820 |
18/04/2001 | 716.00p | 716.00p | 716.00p | 716.00p | 7147332 |
17/04/2001 | 723.00p | 723.00p | 723.00p | 723.00p | 9536038 |
12/04/2001 | 710.00p | 710.00p | 710.00p | 710.00p | 11457889 |
11/04/2001 | 715.50p | 715.50p | 715.50p | 715.50p | 10835993 |
10/04/2001 | 723.00p | 723.00p | 723.00p | 723.00p | 7615864 |
09/04/2001 | 728.00p | 728.00p | 728.00p | 728.00p | 12873544 |
06/04/2001 | 728.00p | 728.00p | 728.00p | 728.00p | 14334001 |
05/04/2001 | 726.00p | 726.00p | 726.00p | 726.00p | 8599666 |
04/04/2001 | 718.00p | 718.00p | 718.00p | 718.00p | 16046842 |
03/04/2001 | 714.00p | 714.00p | 714.00p | 714.00p | 13813907 |
02/04/2001 | 716.50p | 716.50p | 716.50p | 716.50p | 9338692 |
30/03/2001 | 707.00p | 707.00p | 707.00p | 707.00p | 8964042 |
29/03/2001 | 700.00p | 700.00p | 700.00p | 700.00p | 12323024 |
28/03/2001 | 687.00p | 687.00p | 687.00p | 687.00p | 12603236 |
27/03/2001 | 700.00p | 700.00p | 700.00p | 700.00p | 13064651 |
26/03/2001 | 669.00p | 669.00p | 669.00p | 669.00p | 10483367 |
23/03/2001 | 664.50p | 664.50p | 664.50p | 664.50p | 14000101 |
22/03/2001 | 688.00p | 688.00p | 688.00p | 688.00p | 14416302 |
21/03/2001 | 695.00p | 695.00p | 695.00p | 695.00p | 7047552 |
20/03/2001 | 693.00p | 693.00p | 693.00p | 693.00p | 8844606 |
19/03/2001 | 683.00p | 683.00p | 683.00p | 683.00p | 5661374 |
16/03/2001 | 695.00p | 695.00p | 695.00p | 695.00p | 12173173 |
15/03/2001 | 708.00p | 708.00p | 708.00p | 708.00p | 9081455 |
14/03/2001 | 692.50p | 692.50p | 692.50p | 692.50p | 15661191 |
13/03/2001 | 708.50p | 708.50p | 708.50p | 708.50p | 8543265 |
12/03/2001 | 726.00p | 726.00p | 726.00p | 726.00p | 7204212 |
09/03/2001 | 716.00p | 716.00p | 716.00p | 716.00p | 7605572 |
08/03/2001 | 710.00p | 710.00p | 710.00p | 710.00p | 11768786 |
07/03/2001 | 700.00p | 700.00p | 700.00p | 700.00p | 5626118 |
06/03/2001 | 696.50p | 696.50p | 696.50p | 696.50p | 12566862 |
05/03/2001 | 720.00p | 720.00p | 720.00p | 720.00p | 5164818 |
02/03/2001 | 720.00p | 720.00p | 720.00p | 720.00p | 12191057 |
01/03/2001 | 716.00p | 716.00p | 716.00p | 716.00p | 13455996 |
28/02/2001 | 702.50p | 702.50p | 702.50p | 702.50p | 15252682 |
27/02/2001 | 706.00p | 706.00p | 706.00p | 706.00p | 12554794 |
26/02/2001 | 703.00p | 703.00p | 703.00p | 703.00p | 4006389 |
23/02/2001 | 702.00p | 702.00p | 702.00p | 702.00p | 16948676 |
22/02/2001 | 685.00p | 685.00p | 685.00p | 685.00p | 19699022 |
21/02/2001 | 683.00p | 683.00p | 683.00p | 683.00p | 10031811 |
20/02/2001 | 676.00p | 676.00p | 676.00p | 676.00p | 11208272 |
19/02/2001 | 699.00p | 699.00p | 699.00p | 699.00p | 10202107 |
16/02/2001 | 692.00p | 692.00p | 692.00p | 692.00p | 12088178 |
15/02/2001 | 682.50p | 682.50p | 682.50p | 682.50p | 25781708 |
14/02/2001 | 718.00p | 718.00p | 718.00p | 718.00p | 11366592 |
13/02/2001 | 704.50p | 704.50p | 704.50p | 704.50p | 15684056 |
12/02/2001 | 704.00p | 704.00p | 704.00p | 704.00p | 13848407 |
09/02/2001 | 701.00p | 701.00p | 701.00p | 701.00p | 8154451 |
08/02/2001 | 690.00p | 690.00p | 690.00p | 690.00p | 11979246 |
07/02/2001 | 680.00p | 680.00p | 680.00p | 680.00p | 12353546 |
06/02/2001 | 675.00p | 675.00p | 675.00p | 675.00p | 10588414 |
05/02/2001 | 674.00p | 674.00p | 674.00p | 674.00p | 13058622 |
02/02/2001 | 655.00p | 655.00p | 655.00p | 655.00p | 10813768 |
01/02/2001 | 654.50p | 654.50p | 654.50p | 654.50p | 8382365 |
31/01/2001 | 657.50p | 657.50p | 657.50p | 657.50p | 6765058 |
30/01/2001 | 653.00p | 653.00p | 653.00p | 653.00p | 10445831 |
29/01/2001 | 653.00p | 653.00p | 653.00p | 653.00p | 17625976 |
26/01/2001 | 650.00p | 650.00p | 650.00p | 650.00p | 16814392 |
25/01/2001 | 643.50p | 643.50p | 643.50p | 643.50p | 26105512 |
24/01/2001 | 642.00p | 642.00p | 642.00p | 642.00p | 14488459 |
23/01/2001 | 664.50p | 664.50p | 664.50p | 664.50p | 9834218 |
22/01/2001 | 671.50p | 671.50p | 671.50p | 671.50p | 11588159 |
19/01/2001 | 650.00p | 650.00p | 650.00p | 650.00p | 21602698 |
18/01/2001 | 669.00p | 669.00p | 669.00p | 669.00p | 12062815 |
17/01/2001 | 677.00p | 677.00p | 677.00p | 677.00p | 15437276 |
16/01/2001 | 676.00p | 676.00p | 676.00p | 676.00p | 16995828 |
15/01/2001 | 673.00p | 673.00p | 673.00p | 673.00p | 6199806 |
12/01/2001 | 665.50p | 665.50p | 665.50p | 665.50p | 25602144 |
11/01/2001 | 653.00p | 653.00p | 653.00p | 653.00p | 22204348 |
10/01/2001 | 650.00p | 650.00p | 650.00p | 650.00p | 15671949 |
09/01/2001 | 647.00p | 647.00p | 647.00p | 647.00p | 21558796 |
08/01/2001 | 667.00p | 667.00p | 667.00p | 667.00p | 7916126 |
05/01/2001 | 666.00p | 666.00p | 666.00p | 666.00p | 18609992 |
04/01/2001 | 670.00p | 670.00p | 670.00p | 670.00p | 19795696 |
03/01/2001 | 716.00p | 716.00p | 716.00p | 716.00p | 11879931 |
02/01/2001 | 749.00p | 749.00p | 749.00p | 749.00p | 8403239 |
29/12/2000 | 750.00p | 750.00p | 750.00p | 750.00p | 2496153 |
28/12/2000 | 742.50p | 742.50p | 742.50p | 742.50p | 6147229 |
27/12/2000 | 740.50p | 740.50p | 740.50p | 740.50p | 6333587 |
22/12/2000 | 725.00p | 725.00p | 725.00p | 725.00p | 8097966 |
21/12/2000 | 725.00p | 725.00p | 725.00p | 725.00p | 15000851 |
20/12/2000 | 687.00p | 687.00p | 687.00p | 687.00p | 21059024 |
19/12/2000 | 711.00p | 711.00p | 711.00p | 711.00p | 14179579 |
18/12/2000 | 716.50p | 716.50p | 716.50p | 716.50p | 11796099 |
15/12/2000 | 700.50p | 700.50p | 700.50p | 700.50p | 18440038 |
14/12/2000 | 686.50p | 686.50p | 686.50p | 686.50p | 18936132 |
13/12/2000 | 667.00p | 667.00p | 667.00p | 667.00p | 15373979 |
12/12/2000 | 678.00p | 678.00p | 678.00p | 678.00p | 11417904 |
11/12/2000 | 667.00p | 667.00p | 667.00p | 667.00p | 12989186 |
08/12/2000 | 650.00p | 650.00p | 650.00p | 650.00p | 9371015 |
07/12/2000 | 655.00p | 655.00p | 655.00p | 655.00p | 14076345 |
06/12/2000 | 662.00p | 662.00p | 662.00p | 662.00p | 26872722 |
05/12/2000 | 715.00p | 715.00p | 715.00p | 715.00p | 15328612 |
04/12/2000 | 729.00p | 729.00p | 729.00p | 729.00p | 17343200 |
01/12/2000 | 723.00p | 723.00p | 723.00p | 723.00p | 38671184 |
30/11/2000 | 732.00p | 732.00p | 732.00p | 732.00p | 15490205 |
29/11/2000 | 707.50p | 707.50p | 707.50p | 707.50p | 13554984 |
28/11/2000 | 701.50p | 701.50p | 701.50p | 701.50p | 9862257 |
27/11/2000 | 687.00p | 687.00p | 687.00p | 687.00p | 7059655 |
24/11/2000 | 680.00p | 680.00p | 680.00p | 680.00p | 8659540 |
23/11/2000 | 691.00p | 691.00p | 691.00p | 691.00p | 8226351 |
22/11/2000 | 700.00p | 700.00p | 700.00p | 700.00p | 5594721 |
21/11/2000 | 707.50p | 707.50p | 707.50p | 707.50p | 12596396 |
20/11/2000 | 714.00p | 714.00p | 714.00p | 714.00p | 10809743 |
17/11/2000 | 709.50p | 709.50p | 709.50p | 709.50p | 8608292 |
16/11/2000 | 698.00p | 698.00p | 698.00p | 698.00p | 12551910 |
15/11/2000 | 695.00p | 695.00p | 695.00p | 695.00p | 12425712 |
14/11/2000 | 693.00p | 693.00p | 693.00p | 693.00p | 12011233 |
13/11/2000 | 682.50p | 682.50p | 682.50p | 682.50p | 7503220 |
10/11/2000 | 671.50p | 671.50p | 671.50p | 671.50p | 5598562 |
09/11/2000 | 670.00p | 670.00p | 670.00p | 670.00p | 7499323 |
08/11/2000 | 660.00p | 660.00p | 660.00p | 660.00p | 11962808 |
07/11/2000 | 676.50p | 676.50p | 676.50p | 676.50p | 7252570 |
06/11/2000 | 679.50p | 679.50p | 679.50p | 679.50p | 5033648 |
03/11/2000 | 677.50p | 677.50p | 677.50p | 677.50p | 9390551 |
02/11/2000 | 672.00p | 672.00p | 672.00p | 672.00p | 10330898 |
01/11/2000 | 658.00p | 658.00p | 658.00p | 658.00p | 10574744 |
31/10/2000 | 650.50p | 650.50p | 650.50p | 650.50p | 11214895 |
30/10/2000 | 644.50p | 644.50p | 644.50p | 644.50p | 10611327 |
27/10/2000 | 632.50p | 632.50p | 632.50p | 632.50p | 12898197 |
26/10/2000 | 645.00p | 645.00p | 645.00p | 645.00p | 7189482 |
25/10/2000 | 630.00p | 630.00p | 630.00p | 630.00p | 12352454 |
24/10/2000 | 619.50p | 619.50p | 619.50p | 619.50p | 16352035 |
23/10/2000 | 633.00p | 633.00p | 633.00p | 633.00p | 4880802 |
20/10/2000 | 635.00p | 635.00p | 635.00p | 635.00p | 19408522 |
19/10/2000 | 650.00p | 650.00p | 650.00p | 650.00p | 10356760 |
18/10/2000 | 661.50p | 661.50p | 661.50p | 661.50p | 23432002 |
17/10/2000 | 644.00p | 644.00p | 644.00p | 644.00p | 13123980 |
16/10/2000 | 632.00p | 632.00p | 632.00p | 632.00p | 22976192 |
13/10/2000 | 631.00p | 631.00p | 631.00p | 631.00p | 17422006 |
12/10/2000 | 633.00p | 633.00p | 633.00p | 633.00p | 19249182 |
11/10/2000 | 634.00p | 634.00p | 634.00p | 634.00p | 38999576 |
*Close Price adjusted for both dividends and splits