Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/06/2000 | 736.00p | 736.00p | 736.00p | 736.00p | 17615 |
05/06/2000 | 752.00p | 752.00p | 752.00p | 752.00p | 9273 |
31/05/2000 | 688.00p | 688.00p | 688.00p | 688.00p | 15524 |
26/05/2000 | 656.00p | 656.00p | 656.00p | 656.00p | 5784 |
25/05/2000 | 656.00p | 656.00p | 656.00p | 656.00p | 20467 |
24/05/2000 | 656.00p | 656.00p | 656.00p | 656.00p | 22923 |
23/05/2000 | 696.00p | 696.00p | 696.00p | 696.00p | 6957 |
22/05/2000 | 712.00p | 712.00p | 712.00p | 712.00p | 24883 |
19/05/2000 | 752.00p | 752.00p | 752.00p | 752.00p | 7636 |
18/05/2000 | 784.00p | 784.00p | 784.00p | 784.00p | 15724 |
17/05/2000 | 776.00p | 776.00p | 776.00p | 776.00p | 19763 |
16/05/2000 | 768.00p | 768.00p | 768.00p | 768.00p | 8423 |
15/05/2000 | 768.00p | 768.00p | 768.00p | 768.00p | 9064 |
12/05/2000 | 824.00p | 824.00p | 824.00p | 824.00p | 5535 |
11/05/2000 | 816.00p | 816.00p | 816.00p | 816.00p | 8617 |
10/05/2000 | 832.00p | 832.00p | 832.00p | 832.00p | 41098 |
09/05/2000 | 864.00p | 864.00p | 864.00p | 864.00p | 11115 |
08/05/2000 | 872.00p | 872.00p | 872.00p | 872.00p | 19863 |
05/05/2000 | 952.00p | 952.00p | 952.00p | 952.00p | 8124 |
04/05/2000 | 976.00p | 976.00p | 976.00p | 976.00p | 5150 |
03/05/2000 | 976.00p | 976.00p | 976.00p | 976.00p | 12504 |
02/05/2000 | 992.00p | 992.00p | 992.00p | 992.00p | 4076 |
28/04/2000 | 976.00p | 976.00p | 976.00p | 976.00p | 27139 |
27/04/2000 | 968.00p | 968.00p | 968.00p | 968.00p | 10565 |
26/04/2000 | 1,008.00p | 1,008.00p | 1,008.00p | 1,008.00p | 10633 |
25/04/2000 | 992.00p | 992.00p | 992.00p | 992.00p | 19652 |
20/04/2000 | 992.00p | 992.00p | 992.00p | 992.00p | 19834 |
19/04/2000 | 936.00p | 936.00p | 936.00p | 936.00p | 12072 |
18/04/2000 | 928.00p | 928.00p | 928.00p | 928.00p | 24952 |
17/04/2000 | 864.00p | 864.00p | 864.00p | 864.00p | 29512 |
14/04/2000 | 952.00p | 952.00p | 952.00p | 952.00p | 18516 |
13/04/2000 | 1,016.00p | 1,016.00p | 1,016.00p | 1,016.00p | 31091 |
12/04/2000 | 1,096.00p | 1,096.00p | 1,096.00p | 1,096.00p | 13495 |
11/04/2000 | 1,112.00p | 1,112.00p | 1,112.00p | 1,112.00p | 12092 |
10/04/2000 | 1,168.00p | 1,168.00p | 1,168.00p | 1,168.00p | 74600 |
07/04/2000 | 1,112.00p | 1,112.00p | 1,112.00p | 1,112.00p | 22656 |
06/04/2000 | 1,112.00p | 1,112.00p | 1,112.00p | 1,112.00p | 15709 |
05/04/2000 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 6987 |
04/04/2000 | 1,104.00p | 1,104.00p | 1,104.00p | 1,104.00p | 31918 |
03/04/2000 | 1,184.00p | 1,184.00p | 1,184.00p | 1,184.00p | 47189 |
31/03/2000 | 1,112.00p | 1,112.00p | 1,112.00p | 1,112.00p | 32330 |
30/03/2000 | 1,128.00p | 1,128.00p | 1,128.00p | 1,128.00p | 44274 |
29/03/2000 | 1,168.00p | 1,168.00p | 1,168.00p | 1,168.00p | 24933 |
28/03/2000 | 1,192.00p | 1,192.00p | 1,192.00p | 1,192.00p | 42094 |
27/03/2000 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 24162 |
24/03/2000 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 32410 |
23/03/2000 | 1,176.00p | 1,176.00p | 1,176.00p | 1,176.00p | 35820 |
22/03/2000 | 1,096.00p | 1,096.00p | 1,096.00p | 1,096.00p | 25705 |
21/03/2000 | 1,160.00p | 1,160.00p | 1,160.00p | 1,160.00p | 49045 |
20/03/2000 | 1,216.00p | 1,216.00p | 1,216.00p | 1,216.00p | 37154 |
17/03/2000 | 1,248.00p | 1,248.00p | 1,248.00p | 1,248.00p | 77774 |
16/03/2000 | 1,192.00p | 1,192.00p | 1,192.00p | 1,192.00p | 55456 |
15/03/2000 | 1,288.00p | 1,288.00p | 1,288.00p | 1,288.00p | 90357 |
14/03/2000 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 114627 |
13/03/2000 | 1,264.00p | 1,264.00p | 1,264.00p | 1,264.00p | 241403 |
10/03/2000 | 1,208.00p | 1,208.00p | 1,208.00p | 1,208.00p | 48928 |
09/03/2000 | 1,184.00p | 1,184.00p | 1,184.00p | 1,184.00p | 97695 |
08/03/2000 | 1,224.00p | 1,224.00p | 1,224.00p | 1,224.00p | 132970 |
07/03/2000 | 1,072.00p | 1,072.00p | 1,072.00p | 1,072.00p | 80067 |
06/03/2000 | 1,016.00p | 1,016.00p | 1,016.00p | 1,016.00p | 80764 |
03/03/2000 | 1,064.00p | 1,064.00p | 1,064.00p | 1,064.00p | 70189 |
02/03/2000 | 1,184.00p | 1,184.00p | 1,184.00p | 1,184.00p | 127006 |
01/03/2000 | 1,104.00p | 1,104.00p | 1,104.00p | 1,104.00p | 68004 |
29/02/2000 | 1,152.00p | 1,152.00p | 1,152.00p | 1,152.00p | 97854 |
25/02/2000 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 121843 |
24/02/2000 | 1,192.00p | 1,192.00p | 1,192.00p | 1,192.00p | 96990 |
23/02/2000 | 1,144.00p | 1,144.00p | 1,144.00p | 1,144.00p | 129770 |
22/02/2000 | 1,128.00p | 1,128.00p | 1,128.00p | 1,128.00p | 240938 |
21/02/2000 | 1,064.00p | 1,064.00p | 1,064.00p | 1,064.00p | 183761 |
18/02/2000 | 992.00p | 992.00p | 992.00p | 992.00p | 267227 |
17/02/2000 | 760.00p | 760.00p | 760.00p | 760.00p | 20752 |
16/02/2000 | 720.00p | 720.00p | 720.00p | 720.00p | 25760 |
15/02/2000 | 720.00p | 720.00p | 720.00p | 720.00p | 28587 |
14/02/2000 | 720.00p | 720.00p | 720.00p | 720.00p | 83830 |
11/02/2000 | 680.00p | 680.00p | 680.00p | 680.00p | 11339 |
10/02/2000 | 680.00p | 680.00p | 680.00p | 680.00p | 11758 |
09/02/2000 | 672.00p | 672.00p | 672.00p | 672.00p | 11367 |
08/02/2000 | 676.00p | 676.00p | 676.00p | 676.00p | 11451 |
07/02/2000 | 672.00p | 672.00p | 672.00p | 672.00p | 10802 |
04/02/2000 | 672.00p | 672.00p | 672.00p | 672.00p | 15861 |
03/02/2000 | 688.00p | 688.00p | 688.00p | 688.00p | 11025 |
02/02/2000 | 696.00p | 696.00p | 696.00p | 696.00p | 9730 |
01/02/2000 | 704.00p | 704.00p | 704.00p | 704.00p | 23854 |
31/01/2000 | 704.00p | 704.00p | 704.00p | 704.00p | 21534 |
28/01/2000 | 752.00p | 752.00p | 752.00p | 752.00p | 20532 |
27/01/2000 | 752.00p | 752.00p | 752.00p | 752.00p | 50834 |
26/01/2000 | 728.00p | 728.00p | 728.00p | 728.00p | 32839 |
25/01/2000 | 696.00p | 696.00p | 696.00p | 696.00p | 23787 |
24/01/2000 | 664.00p | 664.00p | 664.00p | 664.00p | 14046 |
21/01/2000 | 680.00p | 680.00p | 680.00p | 680.00p | 4553 |
20/01/2000 | 680.00p | 680.00p | 680.00p | 680.00p | 8480 |
19/01/2000 | 680.00p | 680.00p | 680.00p | 680.00p | 18291 |
18/01/2000 | 680.00p | 680.00p | 680.00p | 680.00p | 15407 |
17/01/2000 | 688.00p | 688.00p | 688.00p | 688.00p | 18671 |
14/01/2000 | 680.00p | 680.00p | 680.00p | 680.00p | 27347 |
13/01/2000 | 648.00p | 648.00p | 648.00p | 648.00p | 16597 |
12/01/2000 | 664.00p | 664.00p | 664.00p | 664.00p | 15224 |
11/01/2000 | 728.00p | 728.00p | 728.00p | 728.00p | 14554 |
10/01/2000 | 752.00p | 752.00p | 752.00p | 752.00p | 12868 |
07/01/2000 | 768.00p | 768.00p | 768.00p | 768.00p | 42212 |
06/01/2000 | 784.00p | 784.00p | 784.00p | 784.00p | 83086 |
05/01/2000 | 728.00p | 728.00p | 728.00p | 728.00p | 61589 |
04/01/2000 | 776.00p | 776.00p | 776.00p | 776.00p | 93973 |
30/12/1999 | 728.00p | 728.00p | 728.00p | 728.00p | 23204 |
29/12/1999 | 656.00p | 656.00p | 656.00p | 656.00p | 47883 |
24/12/1999 | 532.00p | 532.00p | 532.00p | 532.00p | 2688 |
23/12/1999 | 532.00p | 532.00p | 532.00p | 532.00p | 6783 |
22/12/1999 | 532.00p | 532.00p | 532.00p | 532.00p | 3593 |
21/12/1999 | 532.00p | 532.00p | 532.00p | 532.00p | 39093 |
20/12/1999 | 528.00p | 528.00p | 528.00p | 528.00p | 2924 |
17/12/1999 | 528.00p | 528.00p | 528.00p | 528.00p | 2337 |
16/12/1999 | 528.00p | 528.00p | 528.00p | 528.00p | 7222 |
15/12/1999 | 528.00p | 528.00p | 528.00p | 528.00p | 5943 |
14/12/1999 | 528.00p | 528.00p | 528.00p | 528.00p | 8944 |
13/12/1999 | 536.00p | 536.00p | 536.00p | 536.00p | 10519 |
10/12/1999 | 536.00p | 536.00p | 536.00p | 536.00p | 9406 |
09/12/1999 | 536.00p | 536.00p | 536.00p | 536.00p | 9855 |
08/12/1999 | 528.00p | 528.00p | 528.00p | 528.00p | 4227 |
07/12/1999 | 528.00p | 528.00p | 528.00p | 528.00p | 17676 |
06/12/1999 | 528.00p | 528.00p | 528.00p | 528.00p | 16977 |
03/12/1999 | 536.00p | 536.00p | 536.00p | 536.00p | 1667 |
02/12/1999 | 536.00p | 536.00p | 536.00p | 536.00p | 4831 |
01/12/1999 | 536.00p | 536.00p | 536.00p | 536.00p | 4697 |
30/11/1999 | 536.00p | 536.00p | 536.00p | 536.00p | 4874 |
29/11/1999 | 536.00p | 536.00p | 536.00p | 536.00p | 6938 |
26/11/1999 | 544.00p | 544.00p | 544.00p | 544.00p | 11946 |
25/11/1999 | 552.00p | 552.00p | 552.00p | 552.00p | 8307 |
24/11/1999 | 552.00p | 552.00p | 552.00p | 552.00p | 14264 |
23/11/1999 | 584.00p | 584.00p | 584.00p | 584.00p | 18565 |
22/11/1999 | 584.00p | 584.00p | 584.00p | 584.00p | 14530 |
19/11/1999 | 576.00p | 576.00p | 576.00p | 576.00p | 13232 |
18/11/1999 | 576.00p | 576.00p | 576.00p | 576.00p | 30499 |
17/11/1999 | 576.00p | 576.00p | 576.00p | 576.00p | 31918 |
16/11/1999 | 512.00p | 512.00p | 512.00p | 512.00p | 11080 |
15/11/1999 | 512.00p | 512.00p | 512.00p | 512.00p | 15728 |
12/11/1999 | 520.00p | 520.00p | 520.00p | 520.00p | 12081 |
11/11/1999 | 520.00p | 520.00p | 520.00p | 520.00p | 57643 |
10/11/1999 | 512.00p | 512.00p | 512.00p | 512.00p | 17218 |
09/11/1999 | 488.00p | 488.00p | 488.00p | 488.00p | 16080 |
08/11/1999 | 488.00p | 488.00p | 488.00p | 488.00p | 36695 |
05/11/1999 | 512.00p | 512.00p | 512.00p | 512.00p | 97681 |
04/11/1999 | 424.00p | 424.00p | 424.00p | 424.00p | 3063 |
03/11/1999 | 424.00p | 424.00p | 424.00p | 424.00p | 12303 |
02/11/1999 | 424.00p | 424.00p | 424.00p | 424.00p | 12428 |
01/11/1999 | 404.00p | 404.00p | 404.00p | 404.00p | 9333 |
29/10/1999 | 424.00p | 424.00p | 424.00p | 424.00p | 13825 |
28/10/1999 | 432.00p | 432.00p | 432.00p | 432.00p | 4910 |
27/10/1999 | 440.00p | 440.00p | 440.00p | 440.00p | 1765 |
26/10/1999 | 440.00p | 440.00p | 440.00p | 440.00p | 1976 |
25/10/1999 | 440.00p | 440.00p | 440.00p | 440.00p | 8414 |
22/10/1999 | 440.00p | 440.00p | 440.00p | 440.00p | 5862 |
21/10/1999 | 440.00p | 440.00p | 440.00p | 440.00p | 1702 |
20/10/1999 | 440.00p | 440.00p | 440.00p | 440.00p | 625 |
19/10/1999 | 440.00p | 440.00p | 440.00p | 440.00p | 1507 |
18/10/1999 | 440.00p | 440.00p | 440.00p | 440.00p | 7698 |
15/10/1999 | 456.00p | 456.00p | 456.00p | 456.00p | 1783 |
14/10/1999 | 456.00p | 456.00p | 456.00p | 456.00p | 1594 |
13/10/1999 | 456.00p | 456.00p | 456.00p | 456.00p | 4117 |
12/10/1999 | 480.00p | 480.00p | 480.00p | 480.00p | 9347 |
11/10/1999 | 480.00p | 480.00p | 480.00p | 480.00p | 18291 |
08/10/1999 | 456.00p | 456.00p | 456.00p | 456.00p | 4491 |
07/10/1999 | 424.00p | 424.00p | 424.00p | 424.00p | 5396 |
06/10/1999 | 416.00p | 416.00p | 416.00p | 416.00p | 6848 |
05/10/1999 | 424.00p | 424.00p | 424.00p | 424.00p | 2990 |
04/10/1999 | 432.00p | 432.00p | 432.00p | 432.00p | 1638 |
01/10/1999 | 432.00p | 432.00p | 432.00p | 432.00p | 2513 |
30/09/1999 | 424.00p | 424.00p | 424.00p | 424.00p | 4955 |
29/09/1999 | 424.00p | 424.00p | 424.00p | 424.00p | 5301 |
28/09/1999 | 448.00p | 448.00p | 448.00p | 448.00p | 6693 |
27/09/1999 | 440.00p | 440.00p | 440.00p | 440.00p | 6996 |
24/09/1999 | 464.00p | 464.00p | 464.00p | 464.00p | 3996 |
23/09/1999 | 464.00p | 464.00p | 464.00p | 464.00p | 7622 |
22/09/1999 | 476.00p | 476.00p | 476.00p | 476.00p | 56764 |
21/09/1999 | 472.00p | 472.00p | 472.00p | 472.00p | 4400 |
20/09/1999 | 472.00p | 472.00p | 472.00p | 472.00p | 8985 |
17/09/1999 | 472.00p | 472.00p | 472.00p | 472.00p | 2272 |
16/09/1999 | 472.00p | 472.00p | 472.00p | 472.00p | 11189 |
15/09/1999 | 472.00p | 472.00p | 472.00p | 472.00p | 9706 |
14/09/1999 | 456.00p | 456.00p | 456.00p | 456.00p | 18858 |
13/09/1999 | 456.00p | 456.00p | 456.00p | 456.00p | 19017 |
10/09/1999 | 504.00p | 504.00p | 504.00p | 504.00p | 7196 |
09/09/1999 | 504.00p | 504.00p | 504.00p | 504.00p | 9660 |
08/09/1999 | 504.00p | 504.00p | 504.00p | 504.00p | 6023 |
07/09/1999 | 504.00p | 504.00p | 504.00p | 504.00p | 12208 |
06/09/1999 | 504.00p | 504.00p | 504.00p | 504.00p | 10454 |
03/09/1999 | 496.00p | 496.00p | 496.00p | 496.00p | 9112 |
02/09/1999 | 488.00p | 488.00p | 488.00p | 488.00p | 9057 |
01/09/1999 | 488.00p | 488.00p | 488.00p | 488.00p | 15391 |
31/08/1999 | 528.00p | 528.00p | 528.00p | 528.00p | 12840 |
27/08/1999 | 568.00p | 568.00p | 568.00p | 568.00p | 5235 |
26/08/1999 | 568.00p | 568.00p | 568.00p | 568.00p | 11224 |
25/08/1999 | 568.00p | 568.00p | 568.00p | 568.00p | 16765 |
24/08/1999 | 560.00p | 560.00p | 560.00p | 560.00p | 7907 |
23/08/1999 | 560.00p | 560.00p | 560.00p | 560.00p | 22368 |
20/08/1999 | 536.00p | 536.00p | 536.00p | 536.00p | 26998 |
19/08/1999 | 504.00p | 504.00p | 504.00p | 504.00p | 20499 |
18/08/1999 | 504.00p | 504.00p | 504.00p | 504.00p | 9994 |
17/08/1999 | 480.00p | 480.00p | 480.00p | 480.00p | 35020 |
16/08/1999 | 496.00p | 496.00p | 496.00p | 496.00p | 20245 |
13/08/1999 | 536.00p | 536.00p | 536.00p | 536.00p | 27610 |
*Close Price adjusted for both dividends and splits