Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2000 | 253.66p | 253.66p | 253.66p | 253.66p | 8482556 |
04/07/2000 | 253.66p | 253.66p | 253.66p | 253.66p | 2151996 |
03/07/2000 | 251.01p | 251.01p | 251.01p | 251.01p | 4165617 |
30/06/2000 | 251.68p | 251.68p | 251.68p | 251.68p | 5255429 |
29/06/2000 | 253.00p | 253.00p | 253.00p | 253.00p | 3585193 |
28/06/2000 | 251.68p | 251.68p | 251.68p | 251.68p | 11421553 |
27/06/2000 | 252.34p | 252.34p | 252.34p | 252.34p | 4865922 |
26/06/2000 | 251.68p | 251.68p | 251.68p | 251.68p | 7693756 |
23/06/2000 | 246.71p | 246.71p | 246.71p | 246.71p | 12680679 |
22/06/2000 | 239.09p | 239.09p | 239.09p | 239.09p | 3723839 |
21/06/2000 | 243.56p | 243.56p | 243.56p | 243.56p | 2217020 |
20/06/2000 | 245.22p | 245.22p | 245.22p | 245.22p | 3746867 |
19/06/2000 | 246.38p | 246.38p | 246.38p | 246.38p | 3926196 |
16/06/2000 | 240.42p | 240.42p | 240.42p | 240.42p | 12191175 |
15/06/2000 | 245.72p | 245.72p | 245.72p | 245.72p | 6559366 |
14/06/2000 | 248.37p | 248.37p | 248.37p | 248.37p | 4805316 |
13/06/2000 | 253.00p | 253.00p | 253.00p | 253.00p | 3395130 |
12/06/2000 | 251.01p | 251.01p | 251.01p | 251.01p | 1832874 |
09/06/2000 | 248.53p | 248.53p | 248.53p | 248.53p | 12059148 |
08/06/2000 | 251.68p | 251.68p | 251.68p | 251.68p | 6963626 |
07/06/2000 | 258.30p | 258.30p | 258.30p | 258.30p | 18814658 |
06/06/2000 | 254.99p | 254.99p | 254.99p | 254.99p | 11474880 |
05/06/2000 | 264.92p | 264.92p | 264.92p | 264.92p | 11867059 |
31/05/2000 | 239.76p | 239.76p | 239.76p | 239.76p | 8656325 |
26/05/2000 | 230.98p | 230.98p | 230.98p | 230.98p | 8635538 |
25/05/2000 | 231.81p | 231.81p | 231.81p | 231.81p | 6250192 |
24/05/2000 | 240.75p | 240.75p | 240.75p | 240.75p | 9384172 |
23/05/2000 | 242.74p | 242.74p | 242.74p | 242.74p | 41229256 |
22/05/2000 | 247.87p | 247.87p | 247.87p | 247.87p | 12231442 |
19/05/2000 | 254.82p | 254.82p | 254.82p | 254.82p | 11163104 |
18/05/2000 | 254.16p | 254.16p | 254.16p | 254.16p | 5337787 |
17/05/2000 | 251.35p | 251.35p | 251.35p | 251.35p | 5714282 |
16/05/2000 | 253.00p | 253.00p | 253.00p | 253.00p | 11093187 |
15/05/2000 | 247.21p | 247.21p | 247.21p | 247.21p | 9526226 |
12/05/2000 | 251.51p | 251.51p | 251.51p | 251.51p | 37935348 |
11/05/2000 | 252.17p | 252.17p | 252.17p | 252.17p | 14999845 |
10/05/2000 | 237.44p | 237.44p | 237.44p | 237.44p | 20438944 |
09/05/2000 | 216.24p | 216.24p | 216.24p | 216.24p | 3919554 |
08/05/2000 | 210.94p | 210.94p | 210.94p | 210.94p | 4080160 |
05/05/2000 | 208.13p | 208.13p | 208.13p | 208.13p | 7267472 |
04/05/2000 | 207.30p | 207.30p | 207.30p | 207.30p | 5852740 |
03/05/2000 | 217.90p | 217.90p | 217.90p | 217.90p | 3549835 |
02/05/2000 | 221.04p | 221.04p | 221.04p | 221.04p | 13681614 |
28/04/2000 | 220.38p | 220.38p | 220.38p | 220.38p | 8239974 |
27/04/2000 | 216.08p | 216.08p | 216.08p | 216.08p | 9746559 |
26/04/2000 | 211.44p | 211.44p | 211.44p | 211.44p | 6019846 |
25/04/2000 | 202.50p | 202.50p | 202.50p | 202.50p | 5962326 |
20/04/2000 | 198.86p | 198.86p | 198.86p | 198.86p | 12407260 |
19/04/2000 | 202.17p | 202.17p | 202.17p | 202.17p | 8282776 |
18/04/2000 | 200.02p | 200.02p | 200.02p | 200.02p | 6974498 |
17/04/2000 | 198.20p | 198.20p | 198.20p | 198.20p | 8421116 |
14/04/2000 | 205.81p | 205.81p | 205.81p | 205.81p | 17029250 |
13/04/2000 | 214.59p | 214.59p | 214.59p | 214.59p | 4447098 |
12/04/2000 | 218.56p | 218.56p | 218.56p | 218.56p | 6235605 |
11/04/2000 | 216.57p | 216.57p | 216.57p | 216.57p | 5790120 |
10/04/2000 | 224.36p | 224.36p | 224.36p | 224.36p | 4668914 |
07/04/2000 | 221.54p | 221.54p | 221.54p | 221.54p | 4229948 |
06/04/2000 | 219.22p | 219.22p | 219.22p | 219.22p | 3999320 |
05/04/2000 | 213.93p | 213.93p | 213.93p | 213.93p | 2278229 |
04/04/2000 | 216.24p | 216.24p | 216.24p | 216.24p | 5564398 |
03/04/2000 | 226.18p | 226.18p | 226.18p | 226.18p | 9402078 |
31/03/2000 | 218.23p | 218.23p | 218.23p | 218.23p | 9509364 |
30/03/2000 | 216.24p | 216.24p | 216.24p | 216.24p | 4194119 |
29/03/2000 | 222.37p | 222.37p | 222.37p | 222.37p | 8574610 |
28/03/2000 | 227.01p | 227.01p | 227.01p | 227.01p | 4147683 |
27/03/2000 | 225.35p | 225.35p | 225.35p | 225.35p | 8714810 |
24/03/2000 | 231.31p | 231.31p | 231.31p | 231.31p | 9165023 |
23/03/2000 | 228.16p | 228.16p | 228.16p | 228.16p | 11974553 |
22/03/2000 | 229.32p | 229.32p | 229.32p | 229.32p | 18502688 |
21/03/2000 | 216.41p | 216.41p | 216.41p | 216.41p | 21466230 |
20/03/2000 | 207.47p | 207.47p | 207.47p | 207.47p | 9165301 |
17/03/2000 | 209.12p | 209.12p | 209.12p | 209.12p | 5934382 |
16/03/2000 | 217.40p | 217.40p | 217.40p | 217.40p | 21132132 |
15/03/2000 | 202.17p | 202.17p | 202.17p | 202.17p | 3662903 |
14/03/2000 | 202.17p | 202.17p | 202.17p | 202.17p | 8254420 |
13/03/2000 | 199.52p | 199.52p | 199.52p | 199.52p | 10173918 |
10/03/2000 | 198.20p | 198.20p | 198.20p | 198.20p | 38969020 |
09/03/2000 | 194.06p | 194.06p | 194.06p | 194.06p | 8268463 |
08/03/2000 | 189.59p | 189.59p | 189.59p | 189.59p | 9717219 |
07/03/2000 | 191.24p | 191.24p | 191.24p | 191.24p | 10682492 |
06/03/2000 | 200.18p | 200.18p | 200.18p | 200.18p | 4880502 |
03/03/2000 | 203.00p | 203.00p | 203.00p | 203.00p | 2116622336 |
02/03/2000 | 202.17p | 202.17p | 202.17p | 202.17p | 7982932 |
01/03/2000 | 197.70p | 197.70p | 197.70p | 197.70p | 19089544 |
29/02/2000 | 198.03p | 198.03p | 198.03p | 198.03p | 4333714 |
28/02/2000 | 193.39p | 193.39p | 193.39p | 193.39p | 4738792 |
25/02/2000 | 202.00p | 202.00p | 202.00p | 202.00p | 12103484 |
24/02/2000 | 201.84p | 201.84p | 201.84p | 201.84p | 41326208 |
23/02/2000 | 190.25p | 190.25p | 190.25p | 190.25p | 10076540 |
22/02/2000 | 186.11p | 186.11p | 186.11p | 186.11p | 11086044 |
21/02/2000 | 186.27p | 186.27p | 186.27p | 186.27p | 12463601 |
18/02/2000 | 185.11p | 185.11p | 185.11p | 185.11p | 15487541 |
17/02/2000 | 176.67p | 176.67p | 176.67p | 176.67p | 12428338 |
16/02/2000 | 175.51p | 175.51p | 175.51p | 175.51p | 13565779 |
15/02/2000 | 173.03p | 173.03p | 173.03p | 173.03p | 13588445 |
14/02/2000 | 183.29p | 183.29p | 183.29p | 183.29p | 6976410 |
11/02/2000 | 188.26p | 188.26p | 188.26p | 188.26p | 20629718 |
10/02/2000 | 188.26p | 188.26p | 188.26p | 188.26p | 17539974 |
09/02/2000 | 185.78p | 185.78p | 185.78p | 185.78p | 16594232 |
08/02/2000 | 185.45p | 185.45p | 185.45p | 185.45p | 32699180 |
07/02/2000 | 196.04p | 196.04p | 196.04p | 196.04p | 9351126 |
04/02/2000 | 204.65p | 204.65p | 204.65p | 204.65p | 16619733 |
03/02/2000 | 215.91p | 215.91p | 215.91p | 215.91p | 4146380 |
02/02/2000 | 212.43p | 212.43p | 212.43p | 212.43p | 7214000 |
01/02/2000 | 211.11p | 211.11p | 211.11p | 211.11p | 8604591 |
31/01/2000 | 217.24p | 217.24p | 217.24p | 217.24p | 7910638 |
28/01/2000 | 214.09p | 214.09p | 214.09p | 214.09p | 5494928 |
27/01/2000 | 211.94p | 211.94p | 211.94p | 211.94p | 9357460 |
26/01/2000 | 205.15p | 205.15p | 205.15p | 205.15p | 17723064 |
25/01/2000 | 220.88p | 220.88p | 220.88p | 220.88p | 5735266 |
24/01/2000 | 228.00p | 228.00p | 228.00p | 228.00p | 5164446 |
21/01/2000 | 221.54p | 221.54p | 221.54p | 221.54p | 11176429 |
20/01/2000 | 233.96p | 233.96p | 233.96p | 233.96p | 7021141 |
19/01/2000 | 238.43p | 238.43p | 238.43p | 238.43p | 12452443 |
18/01/2000 | 243.23p | 243.23p | 243.23p | 243.23p | 8884271 |
17/01/2000 | 253.00p | 253.00p | 253.00p | 253.00p | 4486115 |
14/01/2000 | 257.97p | 257.97p | 257.97p | 257.97p | 7816984 |
13/01/2000 | 262.27p | 262.27p | 262.27p | 262.27p | 5527584 |
12/01/2000 | 266.91p | 266.91p | 266.91p | 266.91p | 6420169 |
11/01/2000 | 263.93p | 263.93p | 263.93p | 263.93p | 4149137 |
10/01/2000 | 259.29p | 259.29p | 259.29p | 259.29p | 3447286 |
07/01/2000 | 268.73p | 268.73p | 268.73p | 268.73p | 3582803 |
06/01/2000 | 269.56p | 269.56p | 269.56p | 269.56p | 4867602 |
05/01/2000 | 269.72p | 269.72p | 269.72p | 269.72p | 2481954 |
04/01/2000 | 269.06p | 269.06p | 269.06p | 269.06p | 5488450 |
30/12/1999 | 267.57p | 267.57p | 267.57p | 267.57p | 649044 |
29/12/1999 | 263.43p | 263.43p | 263.43p | 263.43p | 1505716 |
24/12/1999 | 268.07p | 268.07p | 268.07p | 268.07p | 425138 |
23/12/1999 | 267.57p | 267.57p | 267.57p | 267.57p | 2009333 |
22/12/1999 | 269.56p | 269.56p | 269.56p | 269.56p | 2705404 |
21/12/1999 | 262.27p | 262.27p | 262.27p | 262.27p | 6986476 |
20/12/1999 | 266.08p | 266.08p | 266.08p | 266.08p | 8998643 |
17/12/1999 | 279.49p | 279.49p | 279.49p | 279.49p | 14161894 |
16/12/1999 | 278.83p | 278.83p | 278.83p | 278.83p | 5095179 |
15/12/1999 | 263.93p | 263.93p | 263.93p | 263.93p | 4435151 |
14/12/1999 | 261.45p | 261.45p | 261.45p | 261.45p | 9032476 |
13/12/1999 | 250.35p | 250.35p | 250.35p | 250.35p | 3962871 |
10/12/1999 | 248.37p | 248.37p | 248.37p | 248.37p | 5193576 |
09/12/1999 | 250.02p | 250.02p | 250.02p | 250.02p | 4348330 |
08/12/1999 | 249.19p | 249.19p | 249.19p | 249.19p | 7121320 |
07/12/1999 | 248.20p | 248.20p | 248.20p | 248.20p | 6629670 |
06/12/1999 | 249.69p | 249.69p | 249.69p | 249.69p | 2872507 |
03/12/1999 | 258.13p | 258.13p | 258.13p | 258.13p | 8788781 |
02/12/1999 | 246.71p | 246.71p | 246.71p | 246.71p | 26529870 |
01/12/1999 | 242.24p | 242.24p | 242.24p | 242.24p | 6298422 |
30/11/1999 | 248.86p | 248.86p | 248.86p | 248.86p | 12886118 |
29/11/1999 | 250.19p | 250.19p | 250.19p | 250.19p | 4307592 |
26/11/1999 | 253.33p | 253.33p | 253.33p | 253.33p | 5483166 |
25/11/1999 | 250.68p | 250.68p | 250.68p | 250.68p | 3390860 |
24/11/1999 | 250.68p | 250.68p | 250.68p | 250.68p | 11277968 |
23/11/1999 | 246.71p | 246.71p | 246.71p | 246.71p | 11167895 |
22/11/1999 | 246.87p | 246.87p | 246.87p | 246.87p | 5049221 |
19/11/1999 | 245.88p | 245.88p | 245.88p | 245.88p | 6103418 |
18/11/1999 | 243.40p | 243.40p | 243.40p | 243.40p | 22282618 |
17/11/1999 | 234.13p | 234.13p | 234.13p | 234.13p | 19744398 |
16/11/1999 | 226.51p | 226.51p | 226.51p | 226.51p | 5005946 |
15/11/1999 | 222.70p | 222.70p | 222.70p | 222.70p | 5089246 |
12/11/1999 | 225.85p | 225.85p | 225.85p | 225.85p | 10262221 |
11/11/1999 | 221.21p | 221.21p | 221.21p | 221.21p | 6593347 |
10/11/1999 | 221.21p | 221.21p | 221.21p | 221.21p | 14360178 |
09/11/1999 | 222.54p | 222.54p | 222.54p | 222.54p | 14381134 |
08/11/1999 | 219.06p | 219.06p | 219.06p | 219.06p | 15092781 |
05/11/1999 | 218.56p | 218.56p | 218.56p | 218.56p | 15200506 |
04/11/1999 | 206.64p | 206.64p | 206.64p | 206.64p | 7277102 |
03/11/1999 | 210.45p | 210.45p | 210.45p | 210.45p | 7996956 |
02/11/1999 | 202.33p | 202.33p | 202.33p | 202.33p | 9080784 |
01/11/1999 | 205.15p | 205.15p | 205.15p | 205.15p | 3530084 |
29/10/1999 | 209.79p | 209.79p | 209.79p | 209.79p | 10106025 |
28/10/1999 | 206.97p | 206.97p | 206.97p | 206.97p | 7598248 |
27/10/1999 | 200.51p | 200.51p | 200.51p | 200.51p | 7509356 |
26/10/1999 | 203.82p | 203.82p | 203.82p | 203.82p | 7357426 |
25/10/1999 | 198.53p | 198.53p | 198.53p | 198.53p | 5427210 |
22/10/1999 | 207.63p | 207.63p | 207.63p | 207.63p | 56222708 |
21/10/1999 | 199.02p | 199.02p | 199.02p | 199.02p | 15945682 |
20/10/1999 | 198.69p | 198.69p | 198.69p | 198.69p | 12849400 |
19/10/1999 | 202.50p | 202.50p | 202.50p | 202.50p | 8471926 |
18/10/1999 | 200.84p | 200.84p | 200.84p | 200.84p | 6361566 |
15/10/1999 | 205.65p | 205.65p | 205.65p | 205.65p | 15701171 |
14/10/1999 | 199.52p | 199.52p | 199.52p | 199.52p | 11227043 |
13/10/1999 | 210.12p | 210.12p | 210.12p | 210.12p | 3420142 |
12/10/1999 | 209.29p | 209.29p | 209.29p | 209.29p | 5802949 |
11/10/1999 | 214.09p | 214.09p | 214.09p | 214.09p | 6493436 |
08/10/1999 | 217.07p | 217.07p | 217.07p | 217.07p | 11643098 |
07/10/1999 | 220.22p | 220.22p | 220.22p | 220.22p | 22982576 |
06/10/1999 | 215.75p | 215.75p | 215.75p | 215.75p | 13698058 |
05/10/1999 | 226.67p | 226.67p | 226.67p | 226.67p | 11959599 |
04/10/1999 | 221.21p | 221.21p | 221.21p | 221.21p | 8293606 |
01/10/1999 | 223.03p | 223.03p | 223.03p | 223.03p | 12969023 |
30/09/1999 | 225.85p | 225.85p | 225.85p | 225.85p | 12434375 |
29/09/1999 | 219.72p | 219.72p | 219.72p | 219.72p | 12356550 |
28/09/1999 | 215.42p | 215.42p | 215.42p | 215.42p | 13509634 |
27/09/1999 | 227.17p | 227.17p | 227.17p | 227.17p | 8030590 |
24/09/1999 | 228.66p | 228.66p | 228.66p | 228.66p | 16327620 |
23/09/1999 | 235.95p | 235.95p | 235.95p | 235.95p | 13500350 |
22/09/1999 | 235.28p | 235.28p | 235.28p | 235.28p | 12713488 |
21/09/1999 | 243.73p | 243.73p | 243.73p | 243.73p | 7175844 |
20/09/1999 | 245.38p | 245.38p | 245.38p | 245.38p | 10169029 |
17/09/1999 | 245.88p | 245.88p | 245.88p | 245.88p | 6392152 |
16/09/1999 | 252.17p | 252.17p | 252.17p | 252.17p | 4402770 |
15/09/1999 | 252.34p | 252.34p | 252.34p | 252.34p | 3315271 |
*Close Price adjusted for both dividends and splits