Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/1999 | 49,500.00p | 49,500.00p | 49,500.00p | 49,500.00p | 6100 |
13/09/1999 | 50,000.00p | 50,000.00p | 50,000.00p | 50,000.00p | 0 |
10/09/1999 | 50,000.00p | 50,000.00p | 50,000.00p | 50,000.00p | 0 |
09/09/1999 | 50,000.00p | 50,000.00p | 50,000.00p | 50,000.00p | 0 |
08/09/1999 | 50,000.00p | 50,000.00p | 50,000.00p | 50,000.00p | 0 |
07/09/1999 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 0 |
06/09/1999 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 0 |
03/09/1999 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 0 |
02/09/1999 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 0 |
01/09/1999 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 5285 |
31/08/1999 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 0 |
27/08/1999 | 48,000.00p | 48,000.00p | 48,000.00p | 48,000.00p | 0 |
26/08/1999 | 48,000.00p | 48,000.00p | 48,000.00p | 48,000.00p | 0 |
25/08/1999 | 46,500.00p | 46,500.00p | 46,500.00p | 46,500.00p | 0 |
24/08/1999 | 45,500.00p | 45,500.00p | 45,500.00p | 45,500.00p | 0 |
23/08/1999 | 45,500.00p | 45,500.00p | 45,500.00p | 45,500.00p | 0 |
20/08/1999 | 44,500.00p | 44,500.00p | 44,500.00p | 44,500.00p | 0 |
19/08/1999 | 44,500.00p | 44,500.00p | 44,500.00p | 44,500.00p | 0 |
18/08/1999 | 44,500.00p | 44,500.00p | 44,500.00p | 44,500.00p | 0 |
17/08/1999 | 44,500.00p | 44,500.00p | 44,500.00p | 44,500.00p | 0 |
16/08/1999 | 44,500.00p | 44,500.00p | 44,500.00p | 44,500.00p | 0 |
13/08/1999 | 44,250.00p | 44,250.00p | 44,250.00p | 44,250.00p | 0 |
12/08/1999 | 44,000.00p | 44,000.00p | 44,000.00p | 44,000.00p | 0 |
11/08/1999 | 44,000.00p | 44,000.00p | 44,000.00p | 44,000.00p | 6500 |
10/08/1999 | 44,000.00p | 44,000.00p | 44,000.00p | 44,000.00p | 0 |
09/08/1999 | 44,000.00p | 44,000.00p | 44,000.00p | 44,000.00p | 0 |
06/08/1999 | 44,000.00p | 44,000.00p | 44,000.00p | 44,000.00p | 0 |
05/08/1999 | 44,250.00p | 44,250.00p | 44,250.00p | 44,250.00p | 0 |
04/08/1999 | 44,250.00p | 44,250.00p | 44,250.00p | 44,250.00p | 0 |
03/08/1999 | 44,250.00p | 44,250.00p | 44,250.00p | 44,250.00p | 0 |
02/08/1999 | 44,250.00p | 44,250.00p | 44,250.00p | 44,250.00p | 0 |
30/07/1999 | 44,250.00p | 44,250.00p | 44,250.00p | 44,250.00p | 10000 |
29/07/1999 | 44,000.00p | 44,000.00p | 44,000.00p | 44,000.00p | 0 |
28/07/1999 | 44,750.00p | 44,750.00p | 44,750.00p | 44,750.00p | 0 |
27/07/1999 | 45,500.00p | 45,500.00p | 45,500.00p | 45,500.00p | 0 |
26/07/1999 | 47,750.00p | 47,750.00p | 47,750.00p | 47,750.00p | 0 |
23/07/1999 | 47,750.00p | 47,750.00p | 47,750.00p | 47,750.00p | 0 |
22/07/1999 | 47,750.00p | 47,750.00p | 47,750.00p | 47,750.00p | 0 |
21/07/1999 | 49,500.00p | 49,500.00p | 49,500.00p | 49,500.00p | 0 |
20/07/1999 | 49,500.00p | 49,500.00p | 49,500.00p | 49,500.00p | 0 |
19/07/1999 | 49,500.00p | 49,500.00p | 49,500.00p | 49,500.00p | 0 |
16/07/1999 | 50,500.00p | 50,500.00p | 50,500.00p | 50,500.00p | 0 |
15/07/1999 | 50,500.00p | 50,500.00p | 50,500.00p | 50,500.00p | 0 |
14/07/1999 | 51,000.00p | 51,000.00p | 51,000.00p | 51,000.00p | 0 |
13/07/1999 | 51,000.00p | 51,000.00p | 51,000.00p | 51,000.00p | 0 |
12/07/1999 | 51,000.00p | 51,000.00p | 51,000.00p | 51,000.00p | 0 |
09/07/1999 | 51,000.00p | 51,000.00p | 51,000.00p | 51,000.00p | 0 |
08/07/1999 | 51,750.00p | 51,750.00p | 51,750.00p | 51,750.00p | 0 |
07/07/1999 | 51,750.00p | 51,750.00p | 51,750.00p | 51,750.00p | 5900 |
06/07/1999 | 51,750.00p | 51,750.00p | 51,750.00p | 51,750.00p | 0 |
05/07/1999 | 52,000.00p | 52,000.00p | 52,000.00p | 52,000.00p | 0 |
02/07/1999 | 52,250.00p | 52,250.00p | 52,250.00p | 52,250.00p | 0 |
01/07/1999 | 52,250.00p | 52,250.00p | 52,250.00p | 52,250.00p | 0 |
30/06/1999 | 52,250.00p | 52,250.00p | 52,250.00p | 52,250.00p | 0 |
29/06/1999 | 52,250.00p | 52,250.00p | 52,250.00p | 52,250.00p | 0 |
28/06/1999 | 52,000.00p | 52,000.00p | 52,000.00p | 52,000.00p | 0 |
25/06/1999 | 52,000.00p | 52,000.00p | 52,000.00p | 52,000.00p | 0 |
24/06/1999 | 52,250.00p | 52,250.00p | 52,250.00p | 52,250.00p | 0 |
23/06/1999 | 52,250.00p | 52,250.00p | 52,250.00p | 52,250.00p | 0 |
22/06/1999 | 52,250.00p | 52,250.00p | 52,250.00p | 52,250.00p | 0 |
21/06/1999 | 52,250.00p | 52,250.00p | 52,250.00p | 52,250.00p | 0 |
18/06/1999 | 52,250.00p | 52,250.00p | 52,250.00p | 52,250.00p | 0 |
17/06/1999 | 52,250.00p | 52,250.00p | 52,250.00p | 52,250.00p | 0 |
16/06/1999 | 52,500.00p | 52,500.00p | 52,500.00p | 52,500.00p | 5000 |
15/06/1999 | 52,000.00p | 52,000.00p | 52,000.00p | 52,000.00p | 0 |
14/06/1999 | 52,000.00p | 52,000.00p | 52,000.00p | 52,000.00p | 0 |
11/06/1999 | 52,000.00p | 52,000.00p | 52,000.00p | 52,000.00p | 0 |
10/06/1999 | 51,500.00p | 51,500.00p | 51,500.00p | 51,500.00p | 0 |
09/06/1999 | 51,250.00p | 51,250.00p | 51,250.00p | 51,250.00p | 0 |
08/06/1999 | 51,250.00p | 51,250.00p | 51,250.00p | 51,250.00p | 0 |
07/06/1999 | 51,250.00p | 51,250.00p | 51,250.00p | 51,250.00p | 0 |
04/06/1999 | 51,250.00p | 51,250.00p | 51,250.00p | 51,250.00p | 0 |
03/06/1999 | 51,000.00p | 51,000.00p | 51,000.00p | 51,000.00p | 0 |
02/06/1999 | 51,000.00p | 51,000.00p | 51,000.00p | 51,000.00p | 18400 |
01/06/1999 | 52,000.00p | 52,000.00p | 52,000.00p | 52,000.00p | 500 |
*Close Price adjusted for both dividends and splits