Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
12/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
11/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
10/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 25000 |
07/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 35000 |
06/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
05/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
04/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
30/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
29/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
24/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
23/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
22/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
21/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
20/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
17/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
16/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 5000 |
15/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
14/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
13/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
10/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
09/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
08/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
07/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 25000 |
06/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
03/12/1999 | 251.87p | 251.87p | 251.87p | 251.87p | 10000 |
02/12/1999 | 251.87p | 251.87p | 251.87p | 251.87p | 0 |
01/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
30/11/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
29/11/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
26/11/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
25/11/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
24/11/1999 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
23/11/1999 | 252.50p | 252.50p | 252.50p | 252.50p | 20000 |
22/11/1999 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
19/11/1999 | 238.75p | 238.75p | 238.75p | 238.75p | 93000 |
18/11/1999 | 238.12p | 238.12p | 238.12p | 238.12p | 0 |
17/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 70000 |
16/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 50000 |
15/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
12/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
11/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 20500 |
10/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 20400 |
09/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
08/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
05/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
04/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
03/11/1999 | 235.63p | 235.63p | 235.63p | 235.63p | 0 |
02/11/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
01/11/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
29/10/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
28/10/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
27/10/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
26/10/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
25/10/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 32500 |
22/10/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
21/10/1999 | 234.38p | 234.38p | 234.38p | 234.38p | 2770 |
20/10/1999 | 234.38p | 234.38p | 234.38p | 234.38p | 0 |
19/10/1999 | 236.88p | 236.88p | 236.88p | 236.88p | 0 |
18/10/1999 | 236.88p | 236.88p | 236.88p | 236.88p | 0 |
15/10/1999 | 239.37p | 239.37p | 239.37p | 239.37p | 0 |
14/10/1999 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
13/10/1999 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
12/10/1999 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
11/10/1999 | 240.63p | 240.63p | 240.63p | 240.63p | 0 |
08/10/1999 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
07/10/1999 | 240.00p | 240.00p | 240.00p | 240.00p | 500 |
06/10/1999 | 246.25p | 246.25p | 246.25p | 246.25p | 500 |
05/10/1999 | 253.13p | 253.13p | 253.13p | 253.13p | 0 |
04/10/1999 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
01/10/1999 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
30/09/1999 | 258.12p | 258.12p | 258.12p | 258.12p | 500 |
29/09/1999 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
28/09/1999 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
27/09/1999 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
24/09/1999 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
23/09/1999 | 263.12p | 263.12p | 263.12p | 263.12p | 0 |
22/09/1999 | 263.12p | 263.12p | 263.12p | 263.12p | 2500 |
21/09/1999 | 264.37p | 264.37p | 264.37p | 264.37p | 0 |
20/09/1999 | 264.37p | 264.37p | 264.37p | 264.37p | 0 |
17/09/1999 | 265.00p | 265.00p | 265.00p | 265.00p | 2500 |
16/09/1999 | 268.13p | 268.13p | 268.13p | 268.13p | 55000 |
15/09/1999 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
14/09/1999 | 269.37p | 269.37p | 269.37p | 269.37p | 0 |
13/09/1999 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
10/09/1999 | 270.62p | 270.62p | 270.62p | 270.62p | 11207 |
09/09/1999 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
08/09/1999 | 269.37p | 269.37p | 269.37p | 269.37p | 0 |
07/09/1999 | 269.37p | 269.37p | 269.37p | 269.37p | 0 |
06/09/1999 | 269.37p | 269.37p | 269.37p | 269.37p | 5000 |
03/09/1999 | 266.25p | 266.25p | 266.25p | 266.25p | 0 |
02/09/1999 | 266.25p | 266.25p | 266.25p | 266.25p | 15302 |
01/09/1999 | 266.25p | 266.25p | 266.25p | 266.25p | 0 |
31/08/1999 | 266.25p | 266.25p | 266.25p | 266.25p | 0 |
27/08/1999 | 266.25p | 266.25p | 266.25p | 266.25p | 74500 |
26/08/1999 | 266.25p | 266.25p | 266.25p | 266.25p | 0 |
25/08/1999 | 269.37p | 269.37p | 269.37p | 269.37p | 0 |
24/08/1999 | 253.75p | 253.75p | 253.75p | 253.75p | 0 |
23/08/1999 | 253.75p | 253.75p | 253.75p | 253.75p | 0 |
20/08/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
19/08/1999 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
18/08/1999 | 249.38p | 249.38p | 249.38p | 249.38p | 0 |
17/08/1999 | 246.88p | 246.88p | 246.88p | 246.88p | 0 |
16/08/1999 | 245.62p | 245.62p | 245.62p | 245.62p | 30000 |
13/08/1999 | 245.62p | 245.62p | 245.62p | 245.62p | 0 |
12/08/1999 | 245.62p | 245.62p | 245.62p | 245.62p | 0 |
11/08/1999 | 245.62p | 245.62p | 245.62p | 245.62p | 0 |
10/08/1999 | 245.62p | 245.62p | 245.62p | 245.62p | 6000 |
09/08/1999 | 240.63p | 240.63p | 240.63p | 240.63p | 0 |
06/08/1999 | 240.63p | 240.63p | 240.63p | 240.63p | 0 |
05/08/1999 | 240.63p | 240.63p | 240.63p | 240.63p | 54300 |
04/08/1999 | 240.63p | 240.63p | 240.63p | 240.63p | 0 |
03/08/1999 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
02/08/1999 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
30/07/1999 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
29/07/1999 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
28/07/1999 | 239.37p | 239.37p | 239.37p | 239.37p | 0 |
27/07/1999 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
26/07/1999 | 231.87p | 231.87p | 231.87p | 231.87p | 0 |
23/07/1999 | 229.38p | 229.38p | 229.38p | 229.38p | 0 |
22/07/1999 | 226.25p | 226.25p | 226.25p | 226.25p | 0 |
21/07/1999 | 224.38p | 224.38p | 224.38p | 224.38p | 0 |
20/07/1999 | 224.38p | 224.38p | 224.38p | 224.38p | 0 |
19/07/1999 | 224.38p | 224.38p | 224.38p | 224.38p | 0 |
16/07/1999 | 224.38p | 224.38p | 224.38p | 224.38p | 0 |
15/07/1999 | 222.50p | 222.50p | 222.50p | 222.50p | 25000 |
14/07/1999 | 220.62p | 220.62p | 220.62p | 220.62p | 0 |
13/07/1999 | 220.62p | 220.62p | 220.62p | 220.62p | 0 |
12/07/1999 | 220.62p | 220.62p | 220.62p | 220.62p | 0 |
09/07/1999 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
08/07/1999 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
07/07/1999 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
06/07/1999 | 216.25p | 216.25p | 216.25p | 216.25p | 0 |
05/07/1999 | 214.37p | 214.37p | 214.37p | 214.37p | 0 |
02/07/1999 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
01/07/1999 | 205.63p | 205.63p | 205.63p | 205.63p | 0 |
30/06/1999 | 205.63p | 205.63p | 205.63p | 205.63p | 0 |
29/06/1999 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
28/06/1999 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
25/06/1999 | 205.63p | 205.63p | 205.63p | 205.63p | 0 |
24/06/1999 | 201.25p | 201.25p | 201.25p | 201.25p | 847750 |
23/06/1999 | 196.88p | 196.88p | 196.88p | 196.88p | 0 |
22/06/1999 | 196.88p | 196.88p | 196.88p | 196.88p | 0 |
21/06/1999 | 193.12p | 193.12p | 193.12p | 193.12p | 0 |
18/06/1999 | 193.12p | 193.12p | 193.12p | 193.12p | 0 |
17/06/1999 | 193.12p | 193.12p | 193.12p | 193.12p | 0 |
16/06/1999 | 193.12p | 193.12p | 193.12p | 193.12p | 0 |
15/06/1999 | 193.12p | 193.12p | 193.12p | 193.12p | 0 |
14/06/1999 | 193.12p | 193.12p | 193.12p | 193.12p | 0 |
11/06/1999 | 193.12p | 193.12p | 193.12p | 193.12p | 0 |
10/06/1999 | 193.12p | 193.12p | 193.12p | 193.12p | 0 |
09/06/1999 | 192.50p | 192.50p | 192.50p | 192.50p | 365000 |
08/06/1999 | 193.12p | 193.12p | 193.12p | 193.12p | 0 |
07/06/1999 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
04/06/1999 | 180.62p | 180.62p | 180.62p | 180.62p | 500 |
03/06/1999 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
02/06/1999 | 175.87p | 175.87p | 175.87p | 175.87p | 0 |
01/06/1999 | 175.87p | 175.87p | 175.87p | 175.87p | 0 |
*Close Price adjusted for both dividends and splits