Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2000 | 589.00p | 589.00p | 589.00p | 589.00p | 10170041 |
28/06/2000 | 574.00p | 574.00p | 574.00p | 574.00p | 5960260 |
27/06/2000 | 576.00p | 576.00p | 576.00p | 576.00p | 6131222 |
26/06/2000 | 586.50p | 586.50p | 586.50p | 586.50p | 4113253 |
23/06/2000 | 580.00p | 580.00p | 580.00p | 580.00p | 10545750 |
22/06/2000 | 587.00p | 587.00p | 587.00p | 587.00p | 14306996 |
21/06/2000 | 598.00p | 598.00p | 598.00p | 598.00p | 11577168 |
20/06/2000 | 592.00p | 592.00p | 592.00p | 592.00p | 7686872 |
19/06/2000 | 596.00p | 596.00p | 596.00p | 596.00p | 5268621 |
16/06/2000 | 597.00p | 597.00p | 597.00p | 597.00p | 11398093 |
15/06/2000 | 599.00p | 599.00p | 599.00p | 599.00p | 13038784 |
14/06/2000 | 598.00p | 598.00p | 598.00p | 598.00p | 12610119 |
13/06/2000 | 600.00p | 600.00p | 600.00p | 600.00p | 13893859 |
12/06/2000 | 581.00p | 581.00p | 581.00p | 581.00p | 6073947 |
09/06/2000 | 582.75p | 582.75p | 582.75p | 582.75p | 9556123 |
08/06/2000 | 575.00p | 575.00p | 575.00p | 575.00p | 8658287 |
07/06/2000 | 555.25p | 555.25p | 555.25p | 555.25p | 7286419 |
06/06/2000 | 556.75p | 556.75p | 556.75p | 556.75p | 11748249 |
05/06/2000 | 552.00p | 552.00p | 552.00p | 552.00p | 10168375 |
31/05/2000 | 572.00p | 572.00p | 572.00p | 572.00p | 8470546 |
26/05/2000 | 570.00p | 570.00p | 570.00p | 570.00p | 7053281 |
25/05/2000 | 567.75p | 567.75p | 567.75p | 567.75p | 13086706 |
24/05/2000 | 576.00p | 576.00p | 576.00p | 576.00p | 21578060 |
23/05/2000 | 553.50p | 553.50p | 553.50p | 553.50p | 9022995 |
22/05/2000 | 557.75p | 557.75p | 557.75p | 557.75p | 10367780 |
19/05/2000 | 546.75p | 546.75p | 546.75p | 546.75p | 21214320 |
18/05/2000 | 529.25p | 529.25p | 529.25p | 529.25p | 12383019 |
17/05/2000 | 539.00p | 539.00p | 539.00p | 539.00p | 11706271 |
16/05/2000 | 552.00p | 552.00p | 552.00p | 552.00p | 279419520 |
15/05/2000 | 583.75p | 583.75p | 583.75p | 583.75p | 6205931 |
12/05/2000 | 595.25p | 595.25p | 595.25p | 595.25p | 13715024 |
11/05/2000 | 604.75p | 604.75p | 604.75p | 604.75p | 22656086 |
10/05/2000 | 589.75p | 589.75p | 589.75p | 589.75p | 18663840 |
09/05/2000 | 583.50p | 583.50p | 583.50p | 583.50p | 26710228 |
08/05/2000 | 543.50p | 543.50p | 543.50p | 543.50p | 8806587 |
05/05/2000 | 540.00p | 540.00p | 540.00p | 540.00p | 6584341 |
04/05/2000 | 534.50p | 534.50p | 534.50p | 534.50p | 11392589 |
03/05/2000 | 522.25p | 522.25p | 522.25p | 522.25p | 14349763 |
02/05/2000 | 514.75p | 514.75p | 514.75p | 514.75p | 19327336 |
28/04/2000 | 519.50p | 519.50p | 519.50p | 519.50p | 8895894 |
27/04/2000 | 537.25p | 537.25p | 537.25p | 537.25p | 7983417 |
26/04/2000 | 552.75p | 552.75p | 552.75p | 552.75p | 21261892 |
25/04/2000 | 539.25p | 539.25p | 539.25p | 539.25p | 15414568 |
20/04/2000 | 536.50p | 536.50p | 536.50p | 536.50p | 12244285 |
19/04/2000 | 551.25p | 551.25p | 551.25p | 551.25p | 13437038 |
18/04/2000 | 556.25p | 556.25p | 556.25p | 556.25p | 23088840 |
17/04/2000 | 528.25p | 528.25p | 528.25p | 528.25p | 11998781 |
14/04/2000 | 541.50p | 541.50p | 541.50p | 541.50p | 28320412 |
13/04/2000 | 555.75p | 555.75p | 555.75p | 555.75p | 21530928 |
12/04/2000 | 523.75p | 523.75p | 523.75p | 523.75p | 16773389 |
11/04/2000 | 533.25p | 533.25p | 533.25p | 533.25p | 20302834 |
10/04/2000 | 513.75p | 513.75p | 513.75p | 513.75p | 8936466 |
07/04/2000 | 500.50p | 500.50p | 500.50p | 500.50p | 15236681 |
06/04/2000 | 514.50p | 514.50p | 514.50p | 514.50p | 17048998 |
05/04/2000 | 527.00p | 527.00p | 527.00p | 527.00p | 7941991 |
04/04/2000 | 540.50p | 540.50p | 540.50p | 540.50p | 28877940 |
03/04/2000 | 504.75p | 504.75p | 504.75p | 504.75p | 21410514 |
31/03/2000 | 471.00p | 471.00p | 471.00p | 471.00p | 12544045 |
30/03/2000 | 468.00p | 468.00p | 468.00p | 468.00p | 16244034 |
29/03/2000 | 448.25p | 448.25p | 448.25p | 448.25p | 6292943 |
28/03/2000 | 447.75p | 447.75p | 447.75p | 447.75p | 7277892 |
27/03/2000 | 449.00p | 449.00p | 449.00p | 449.00p | 5530906 |
24/03/2000 | 445.00p | 445.00p | 445.00p | 445.00p | 18886236 |
23/03/2000 | 439.25p | 439.25p | 439.25p | 439.25p | 12957615 |
22/03/2000 | 450.50p | 450.50p | 450.50p | 450.50p | 19899896 |
21/03/2000 | 449.00p | 449.00p | 449.00p | 449.00p | 19320580 |
20/03/2000 | 437.75p | 437.75p | 437.75p | 437.75p | 8556954 |
17/03/2000 | 435.00p | 435.00p | 435.00p | 435.00p | 13402892 |
16/03/2000 | 440.50p | 440.50p | 440.50p | 440.50p | 38378884 |
15/03/2000 | 404.00p | 404.00p | 404.00p | 404.00p | 10839837 |
14/03/2000 | 390.50p | 390.50p | 390.50p | 390.50p | 10742550 |
13/03/2000 | 395.50p | 395.50p | 395.50p | 395.50p | 13401776 |
10/03/2000 | 384.00p | 384.00p | 384.00p | 384.00p | 19049780 |
09/03/2000 | 400.50p | 400.50p | 400.50p | 400.50p | 17245716 |
08/03/2000 | 410.00p | 410.00p | 410.00p | 410.00p | 19313720 |
07/03/2000 | 422.00p | 422.00p | 422.00p | 422.00p | 12727941 |
06/03/2000 | 446.50p | 446.50p | 446.50p | 446.50p | 8266938 |
03/03/2000 | 451.50p | 451.50p | 451.50p | 451.50p | 1645557120 |
02/03/2000 | 476.00p | 476.00p | 476.00p | 476.00p | 15965983 |
01/03/2000 | 478.50p | 478.50p | 478.50p | 478.50p | 15724145 |
29/02/2000 | 483.50p | 483.50p | 483.50p | 483.50p | 10984570 |
28/02/2000 | 478.00p | 478.00p | 478.00p | 478.00p | 7994374 |
25/02/2000 | 480.00p | 480.00p | 480.00p | 480.00p | 12470118 |
24/02/2000 | 500.50p | 500.50p | 500.50p | 500.50p | 24344344 |
23/02/2000 | 529.00p | 529.00p | 529.00p | 529.00p | 22004080 |
22/02/2000 | 535.50p | 535.50p | 535.50p | 535.50p | 21824640 |
21/02/2000 | 533.00p | 533.00p | 533.00p | 533.00p | 15040604 |
18/02/2000 | 502.00p | 502.00p | 502.00p | 502.00p | 12436769 |
17/02/2000 | 504.50p | 504.50p | 504.50p | 504.50p | 16487568 |
16/02/2000 | 523.00p | 523.00p | 523.00p | 523.00p | 14082356 |
15/02/2000 | 469.50p | 469.50p | 469.50p | 469.50p | 11649618 |
14/02/2000 | 469.00p | 469.00p | 469.00p | 469.00p | 16513445 |
11/02/2000 | 459.00p | 459.00p | 459.00p | 459.00p | 27146018 |
10/02/2000 | 456.50p | 456.50p | 456.50p | 456.50p | 11885067 |
09/02/2000 | 464.00p | 464.00p | 464.00p | 464.00p | 11303463 |
08/02/2000 | 465.00p | 465.00p | 465.00p | 465.00p | 22772104 |
07/02/2000 | 465.00p | 465.00p | 465.00p | 465.00p | 8731747 |
04/02/2000 | 445.00p | 445.00p | 445.00p | 445.00p | 24037548 |
03/02/2000 | 465.00p | 465.00p | 465.00p | 465.00p | 10763286 |
02/02/2000 | 453.50p | 453.50p | 453.50p | 453.50p | 9184576 |
01/02/2000 | 450.00p | 450.00p | 450.00p | 450.00p | 18990720 |
31/01/2000 | 457.50p | 457.50p | 457.50p | 457.50p | 11203629 |
28/01/2000 | 455.50p | 455.50p | 455.50p | 455.50p | 11218528 |
27/01/2000 | 454.00p | 454.00p | 454.00p | 454.00p | 9044083 |
26/01/2000 | 452.50p | 452.50p | 452.50p | 452.50p | 17381388 |
25/01/2000 | 474.50p | 474.50p | 474.50p | 474.50p | 10554934 |
24/01/2000 | 490.00p | 490.00p | 490.00p | 490.00p | 7255206 |
21/01/2000 | 493.50p | 493.50p | 493.50p | 493.50p | 9023060 |
20/01/2000 | 494.00p | 494.00p | 494.00p | 494.00p | 10653790 |
19/01/2000 | 517.50p | 517.50p | 517.50p | 517.50p | 8530336 |
18/01/2000 | 506.50p | 506.50p | 506.50p | 506.50p | 7071303 |
17/01/2000 | 520.50p | 520.50p | 520.50p | 520.50p | 7428057 |
14/01/2000 | 536.50p | 536.50p | 536.50p | 536.50p | 7233623 |
13/01/2000 | 534.00p | 534.00p | 534.00p | 534.00p | 9333076 |
12/01/2000 | 534.50p | 534.50p | 534.50p | 534.50p | 8427198 |
11/01/2000 | 525.50p | 525.50p | 525.50p | 525.50p | 11267788 |
10/01/2000 | 540.50p | 540.50p | 540.50p | 540.50p | 13830064 |
07/01/2000 | 565.00p | 565.00p | 565.00p | 565.00p | 16156305 |
06/01/2000 | 550.50p | 550.50p | 550.50p | 550.50p | 24536856 |
05/01/2000 | 505.00p | 505.00p | 505.00p | 505.00p | 6990622 |
04/01/2000 | 500.00p | 500.00p | 500.00p | 500.00p | 12843787 |
30/12/1999 | 498.00p | 498.00p | 498.00p | 498.00p | 1617967 |
29/12/1999 | 504.00p | 504.00p | 504.00p | 504.00p | 2957257 |
24/12/1999 | 505.50p | 505.50p | 505.50p | 505.50p | 1301340 |
23/12/1999 | 504.00p | 504.00p | 504.00p | 504.00p | 8587524 |
22/12/1999 | 512.50p | 512.50p | 512.50p | 512.50p | 3865254 |
21/12/1999 | 523.50p | 523.50p | 523.50p | 523.50p | 4333951 |
20/12/1999 | 523.50p | 523.50p | 523.50p | 523.50p | 7196282 |
17/12/1999 | 521.50p | 521.50p | 521.50p | 521.50p | 10028545 |
16/12/1999 | 515.50p | 515.50p | 515.50p | 515.50p | 19457290 |
15/12/1999 | 523.00p | 523.00p | 523.00p | 523.00p | 8127159 |
14/12/1999 | 523.00p | 523.00p | 523.00p | 523.00p | 8974369 |
13/12/1999 | 524.00p | 524.00p | 524.00p | 524.00p | 6528976 |
10/12/1999 | 520.50p | 520.50p | 520.50p | 520.50p | 6585575 |
09/12/1999 | 528.00p | 528.00p | 528.00p | 528.00p | 6857449 |
08/12/1999 | 529.00p | 529.00p | 529.00p | 529.00p | 9408077 |
07/12/1999 | 544.00p | 544.00p | 544.00p | 544.00p | 7555131 |
06/12/1999 | 550.50p | 550.50p | 550.50p | 550.50p | 5240000 |
03/12/1999 | 553.50p | 553.50p | 553.50p | 553.50p | 9120925 |
02/12/1999 | 551.00p | 551.00p | 551.00p | 551.00p | 10496527 |
01/12/1999 | 565.00p | 565.00p | 565.00p | 565.00p | 4965382 |
30/11/1999 | 568.00p | 568.00p | 568.00p | 568.00p | 6155315 |
29/11/1999 | 584.50p | 584.50p | 584.50p | 584.50p | 7542557 |
26/11/1999 | 591.00p | 591.00p | 591.00p | 591.00p | 7000957 |
25/11/1999 | 564.50p | 564.50p | 564.50p | 564.50p | 7041507 |
24/11/1999 | 573.50p | 573.50p | 573.50p | 573.50p | 8029923 |
23/11/1999 | 565.00p | 565.00p | 565.00p | 565.00p | 16690805 |
22/11/1999 | 543.50p | 543.50p | 543.50p | 543.50p | 6682566 |
19/11/1999 | 547.50p | 547.50p | 547.50p | 547.50p | 12212851 |
18/11/1999 | 575.00p | 575.00p | 575.00p | 575.00p | 15389943 |
17/11/1999 | 579.50p | 579.50p | 579.50p | 579.50p | 21294356 |
16/11/1999 | 575.50p | 575.50p | 575.50p | 575.50p | 19077914 |
15/11/1999 | 569.00p | 569.00p | 569.00p | 569.00p | 21503924 |
12/11/1999 | 566.00p | 566.00p | 566.00p | 566.00p | 10283520 |
11/11/1999 | 547.50p | 547.50p | 547.50p | 547.50p | 14979480 |
10/11/1999 | 540.00p | 540.00p | 540.00p | 540.00p | 14437513 |
09/11/1999 | 552.00p | 552.00p | 552.00p | 552.00p | 17606020 |
08/11/1999 | 586.50p | 586.50p | 586.50p | 586.50p | 5291614 |
05/11/1999 | 596.50p | 596.50p | 596.50p | 596.50p | 7386056 |
04/11/1999 | 619.00p | 619.00p | 619.00p | 619.00p | 10065340 |
03/11/1999 | 606.00p | 606.00p | 606.00p | 606.00p | 11848529 |
02/11/1999 | 594.50p | 594.50p | 594.50p | 594.50p | 6511058 |
01/11/1999 | 606.00p | 606.00p | 606.00p | 606.00p | 3658647 |
29/10/1999 | 615.00p | 615.00p | 615.00p | 615.00p | 5287262 |
28/10/1999 | 600.50p | 600.50p | 600.50p | 600.50p | 5374995 |
27/10/1999 | 600.50p | 600.50p | 600.50p | 600.50p | 5104814 |
26/10/1999 | 619.00p | 619.00p | 619.00p | 619.00p | 6858167 |
25/10/1999 | 602.50p | 602.50p | 602.50p | 602.50p | 4802143 |
22/10/1999 | 593.50p | 593.50p | 593.50p | 593.50p | 3555247 |
21/10/1999 | 568.00p | 568.00p | 568.00p | 568.00p | 6897832 |
20/10/1999 | 588.50p | 588.50p | 588.50p | 588.50p | 4457523 |
19/10/1999 | 587.00p | 587.00p | 587.00p | 587.00p | 6821659 |
18/10/1999 | 574.50p | 574.50p | 574.50p | 574.50p | 6571332 |
15/10/1999 | 568.00p | 568.00p | 568.00p | 568.00p | 8451865 |
14/10/1999 | 593.00p | 593.00p | 593.00p | 593.00p | 6021789 |
13/10/1999 | 608.50p | 608.50p | 608.50p | 608.50p | 3806912 |
12/10/1999 | 612.50p | 612.50p | 612.50p | 612.50p | 4273479 |
11/10/1999 | 619.00p | 619.00p | 619.00p | 619.00p | 2662377 |
08/10/1999 | 623.00p | 623.00p | 623.00p | 623.00p | 3896613 |
07/10/1999 | 624.50p | 624.50p | 624.50p | 624.50p | 5101485 |
06/10/1999 | 602.00p | 602.00p | 602.00p | 602.00p | 5220997 |
05/10/1999 | 607.00p | 607.00p | 607.00p | 607.00p | 7284181 |
04/10/1999 | 597.50p | 597.50p | 597.50p | 597.50p | 7163774 |
01/10/1999 | 604.00p | 604.00p | 604.00p | 604.00p | 7647907 |
30/09/1999 | 620.50p | 620.50p | 620.50p | 620.50p | 6573643 |
29/09/1999 | 636.00p | 636.00p | 636.00p | 636.00p | 3774438 |
28/09/1999 | 626.50p | 626.50p | 626.50p | 626.50p | 4681358 |
27/09/1999 | 632.00p | 632.00p | 632.00p | 632.00p | 6784223 |
24/09/1999 | 614.50p | 614.50p | 614.50p | 614.50p | 8796226 |
23/09/1999 | 628.00p | 628.00p | 628.00p | 628.00p | 8753934 |
22/09/1999 | 629.00p | 629.00p | 629.00p | 629.00p | 7774893 |
21/09/1999 | 634.50p | 634.50p | 634.50p | 634.50p | 13003301 |
20/09/1999 | 657.50p | 657.50p | 657.50p | 657.50p | 5329038 |
17/09/1999 | 657.00p | 657.00p | 657.00p | 657.00p | 12722313 |
16/09/1999 | 636.00p | 636.00p | 636.00p | 636.00p | 11355507 |
15/09/1999 | 616.50p | 616.50p | 616.50p | 616.50p | 9685906 |
14/09/1999 | 603.00p | 603.00p | 603.00p | 603.00p | 6149664 |
13/09/1999 | 608.00p | 608.00p | 608.00p | 608.00p | 8240300 |
10/09/1999 | 628.50p | 628.50p | 628.50p | 628.50p | 7610014 |
09/09/1999 | 635.50p | 635.50p | 635.50p | 635.50p | 6403860 |
*Close Price adjusted for both dividends and splits