Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/07/2000 | 162.75p | 162.75p | 162.75p | 162.75p | 22400808 |
30/06/2000 | 154.50p | 154.50p | 154.50p | 154.50p | 8455248 |
29/06/2000 | 159.00p | 159.00p | 159.00p | 159.00p | 12203312 |
28/06/2000 | 158.00p | 158.00p | 158.00p | 158.00p | 16900256 |
27/06/2000 | 160.00p | 160.00p | 160.00p | 160.00p | 26758828 |
26/06/2000 | 167.50p | 167.50p | 167.50p | 167.50p | 3646776 |
23/06/2000 | 168.00p | 168.00p | 168.00p | 168.00p | 7200479 |
22/06/2000 | 164.00p | 164.00p | 164.00p | 164.00p | 11848919 |
21/06/2000 | 167.00p | 167.00p | 167.00p | 167.00p | 8484493 |
20/06/2000 | 171.50p | 171.50p | 171.50p | 171.50p | 5528603 |
19/06/2000 | 172.50p | 172.50p | 172.50p | 172.50p | 15364928 |
16/06/2000 | 172.25p | 172.25p | 172.25p | 172.25p | 13594858 |
15/06/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 29336752 |
14/06/2000 | 169.00p | 169.00p | 169.00p | 169.00p | 19319912 |
13/06/2000 | 170.00p | 170.00p | 170.00p | 170.00p | 15092957 |
12/06/2000 | 172.00p | 172.00p | 172.00p | 172.00p | 9729972 |
09/06/2000 | 169.25p | 169.25p | 169.25p | 169.25p | 8561289 |
08/06/2000 | 171.25p | 171.25p | 171.25p | 171.25p | 17269352 |
07/06/2000 | 178.00p | 178.00p | 178.00p | 178.00p | 23337618 |
06/06/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 31943926 |
05/06/2000 | 172.50p | 172.50p | 172.50p | 172.50p | 12006721 |
31/05/2000 | 168.00p | 168.00p | 168.00p | 168.00p | 6679481 |
26/05/2000 | 168.75p | 168.75p | 168.75p | 168.75p | 9100820 |
25/05/2000 | 166.00p | 166.00p | 166.00p | 166.00p | 9162912 |
24/05/2000 | 166.75p | 166.75p | 166.75p | 166.75p | 19371724 |
23/05/2000 | 164.00p | 164.00p | 164.00p | 164.00p | 6461373 |
22/05/2000 | 162.00p | 162.00p | 162.00p | 162.00p | 14080581 |
19/05/2000 | 168.50p | 168.50p | 168.50p | 168.50p | 6435554 |
18/05/2000 | 171.25p | 171.25p | 171.25p | 171.25p | 6071191 |
17/05/2000 | 171.25p | 171.25p | 171.25p | 171.25p | 5244009 |
16/05/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 3857242 |
15/05/2000 | 172.00p | 172.00p | 172.00p | 172.00p | 6673949 |
12/05/2000 | 173.25p | 173.25p | 173.25p | 173.25p | 14585444 |
11/05/2000 | 170.75p | 170.75p | 170.75p | 170.75p | 8812014 |
10/05/2000 | 162.50p | 162.50p | 162.50p | 162.50p | 11872161 |
09/05/2000 | 158.00p | 158.00p | 158.00p | 158.00p | 7624182 |
08/05/2000 | 159.75p | 159.75p | 159.75p | 159.75p | 5977925 |
05/05/2000 | 152.25p | 152.25p | 152.25p | 152.25p | 8278018 |
04/05/2000 | 160.00p | 160.00p | 160.00p | 160.00p | 7073749 |
03/05/2000 | 161.75p | 161.75p | 161.75p | 161.75p | 8710459 |
02/05/2000 | 170.25p | 170.25p | 170.25p | 170.25p | 5944761 |
28/04/2000 | 167.50p | 167.50p | 167.50p | 167.50p | 5724672 |
27/04/2000 | 164.25p | 164.25p | 164.25p | 164.25p | 7131491 |
26/04/2000 | 169.25p | 169.25p | 169.25p | 169.25p | 13621403 |
25/04/2000 | 164.75p | 164.75p | 164.75p | 164.75p | 6575696 |
20/04/2000 | 157.50p | 157.50p | 157.50p | 157.50p | 5920239 |
19/04/2000 | 156.25p | 156.25p | 156.25p | 156.25p | 8035902 |
18/04/2000 | 151.75p | 151.75p | 151.75p | 151.75p | 6761564 |
17/04/2000 | 153.00p | 153.00p | 153.00p | 153.00p | 10565775 |
14/04/2000 | 159.75p | 159.75p | 159.75p | 159.75p | 8088919 |
13/04/2000 | 165.00p | 165.00p | 165.00p | 165.00p | 15191007 |
12/04/2000 | 166.00p | 166.00p | 166.00p | 166.00p | 13353388 |
11/04/2000 | 173.25p | 173.25p | 173.25p | 173.25p | 16491058 |
10/04/2000 | 173.75p | 173.75p | 173.75p | 173.75p | 10608019 |
07/04/2000 | 172.50p | 172.50p | 172.50p | 172.50p | 8364775 |
06/04/2000 | 172.75p | 172.75p | 172.75p | 172.75p | 16997348 |
05/04/2000 | 179.25p | 179.25p | 179.25p | 179.25p | 10357910 |
04/04/2000 | 180.75p | 180.75p | 180.75p | 180.75p | 23039132 |
03/04/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 27593712 |
31/03/2000 | 162.75p | 162.75p | 162.75p | 162.75p | 13337029 |
30/03/2000 | 157.50p | 157.50p | 157.50p | 157.50p | 14229463 |
29/03/2000 | 158.75p | 158.75p | 158.75p | 158.75p | 13940924 |
28/03/2000 | 161.25p | 161.25p | 161.25p | 161.25p | 6962923 |
27/03/2000 | 162.25p | 162.25p | 162.25p | 162.25p | 12733162 |
24/03/2000 | 161.00p | 161.00p | 161.00p | 161.00p | 27178998 |
23/03/2000 | 155.50p | 155.50p | 155.50p | 155.50p | 7079024 |
22/03/2000 | 156.75p | 156.75p | 156.75p | 156.75p | 9878673 |
21/03/2000 | 155.50p | 155.50p | 155.50p | 155.50p | 7797966 |
20/03/2000 | 156.75p | 156.75p | 156.75p | 156.75p | 4558792 |
17/03/2000 | 155.25p | 155.25p | 155.25p | 155.25p | 15313881 |
16/03/2000 | 159.00p | 159.00p | 159.00p | 159.00p | 13433294 |
15/03/2000 | 155.00p | 155.00p | 155.00p | 155.00p | 16579327 |
14/03/2000 | 147.00p | 147.00p | 147.00p | 147.00p | 7112635 |
13/03/2000 | 143.50p | 143.50p | 143.50p | 143.50p | 7584147 |
10/03/2000 | 149.00p | 149.00p | 149.00p | 149.00p | 8814313 |
09/03/2000 | 148.00p | 148.00p | 148.00p | 148.00p | 11706136 |
08/03/2000 | 140.75p | 140.75p | 140.75p | 140.75p | 20899784 |
07/03/2000 | 146.00p | 146.00p | 146.00p | 146.00p | 5063550 |
06/03/2000 | 154.00p | 154.00p | 154.00p | 154.00p | 8464549 |
03/03/2000 | 156.00p | 156.00p | 156.00p | 156.00p | 11985957 |
02/03/2000 | 156.50p | 156.50p | 156.50p | 156.50p | 11523471 |
01/03/2000 | 157.75p | 157.75p | 157.75p | 157.75p | 21384456 |
29/02/2000 | 154.50p | 154.50p | 154.50p | 154.50p | 15261667 |
28/02/2000 | 151.50p | 151.50p | 151.50p | 151.50p | 9022242 |
25/02/2000 | 149.00p | 149.00p | 149.00p | 149.00p | 12603173 |
24/02/2000 | 149.50p | 149.50p | 149.50p | 149.50p | 18836274 |
23/02/2000 | 149.25p | 149.25p | 149.25p | 149.25p | 18244856 |
22/02/2000 | 143.00p | 143.00p | 143.00p | 143.00p | 20713848 |
21/02/2000 | 151.75p | 151.75p | 151.75p | 151.75p | 20660876 |
18/02/2000 | 150.00p | 150.00p | 150.00p | 150.00p | 21719932 |
17/02/2000 | 148.75p | 148.75p | 148.75p | 148.75p | 26560880 |
16/02/2000 | 135.50p | 135.50p | 135.50p | 135.50p | 17957702 |
15/02/2000 | 131.00p | 131.00p | 131.00p | 131.00p | 23357488 |
14/02/2000 | 139.25p | 139.25p | 139.25p | 139.25p | 13569164 |
11/02/2000 | 143.50p | 143.50p | 143.50p | 143.50p | 14736093 |
10/02/2000 | 142.25p | 142.25p | 142.25p | 142.25p | 13383073 |
09/02/2000 | 146.50p | 146.50p | 146.50p | 146.50p | 31924988 |
08/02/2000 | 139.50p | 139.50p | 139.50p | 139.50p | 29148820 |
07/02/2000 | 133.50p | 133.50p | 133.50p | 133.50p | 14494839 |
04/02/2000 | 134.75p | 134.75p | 134.75p | 134.75p | 11671658 |
03/02/2000 | 142.00p | 142.00p | 142.00p | 142.00p | 14328217 |
02/02/2000 | 142.00p | 142.00p | 142.00p | 142.00p | 30009088 |
01/02/2000 | 147.25p | 147.25p | 147.25p | 147.25p | 19776536 |
31/01/2000 | 146.75p | 146.75p | 146.75p | 146.75p | 24757556 |
28/01/2000 | 142.75p | 142.75p | 142.75p | 142.75p | 24942784 |
27/01/2000 | 150.50p | 150.50p | 150.50p | 150.50p | 12860212 |
26/01/2000 | 152.25p | 152.25p | 152.25p | 152.25p | 22989224 |
25/01/2000 | 148.75p | 148.75p | 148.75p | 148.75p | 9057185 |
24/01/2000 | 149.75p | 149.75p | 149.75p | 149.75p | 8776748 |
21/01/2000 | 153.50p | 153.50p | 153.50p | 153.50p | 56361116 |
20/01/2000 | 143.75p | 143.75p | 143.75p | 143.75p | 32044646 |
19/01/2000 | 144.25p | 144.25p | 144.25p | 144.25p | 16803760 |
18/01/2000 | 151.25p | 151.25p | 151.25p | 151.25p | 9429306 |
17/01/2000 | 155.50p | 155.50p | 155.50p | 155.50p | 9025824 |
14/01/2000 | 156.25p | 156.25p | 156.25p | 156.25p | 22184356 |
13/01/2000 | 153.50p | 153.50p | 153.50p | 153.50p | 10141694 |
12/01/2000 | 159.50p | 159.50p | 159.50p | 159.50p | 10501579 |
11/01/2000 | 153.25p | 153.25p | 153.25p | 153.25p | 10953363 |
10/01/2000 | 160.00p | 160.00p | 160.00p | 160.00p | 11597558 |
07/01/2000 | 161.25p | 161.25p | 161.25p | 161.25p | 8534782 |
06/01/2000 | 160.25p | 160.25p | 160.25p | 160.25p | 4819357 |
05/01/2000 | 162.00p | 162.00p | 162.00p | 162.00p | 2934115 |
04/01/2000 | 166.00p | 166.00p | 166.00p | 166.00p | 9671807 |
30/12/1999 | 168.50p | 168.50p | 168.50p | 168.50p | 1165170 |
29/12/1999 | 170.00p | 170.00p | 170.00p | 170.00p | 987047 |
24/12/1999 | 169.00p | 169.00p | 169.00p | 169.00p | 1502297 |
23/12/1999 | 167.50p | 167.50p | 167.50p | 167.50p | 3556180 |
22/12/1999 | 166.00p | 166.00p | 166.00p | 166.00p | 1450145 |
21/12/1999 | 163.50p | 163.50p | 163.50p | 163.50p | 4620106 |
20/12/1999 | 161.25p | 161.25p | 161.25p | 161.25p | 5791435 |
17/12/1999 | 164.25p | 164.25p | 164.25p | 164.25p | 15245456 |
16/12/1999 | 160.00p | 160.00p | 160.00p | 160.00p | 17236418 |
15/12/1999 | 158.75p | 158.75p | 158.75p | 158.75p | 13965094 |
14/12/1999 | 164.75p | 164.75p | 164.75p | 164.75p | 12772964 |
13/12/1999 | 171.75p | 171.75p | 171.75p | 171.75p | 9269438 |
10/12/1999 | 171.50p | 171.50p | 171.50p | 171.50p | 13172330 |
09/12/1999 | 171.00p | 171.00p | 171.00p | 171.00p | 13537450 |
08/12/1999 | 169.50p | 169.50p | 169.50p | 169.50p | 14265095 |
07/12/1999 | 173.00p | 173.00p | 173.00p | 173.00p | 7118043 |
06/12/1999 | 172.00p | 172.00p | 172.00p | 172.00p | 8386274 |
03/12/1999 | 170.00p | 170.00p | 170.00p | 170.00p | 18715100 |
02/12/1999 | 167.25p | 167.25p | 167.25p | 167.25p | 12884944 |
01/12/1999 | 172.75p | 172.75p | 172.75p | 172.75p | 6851878 |
30/11/1999 | 172.50p | 172.50p | 172.50p | 172.50p | 9969411 |
29/11/1999 | 175.75p | 175.75p | 175.75p | 175.75p | 13696509 |
26/11/1999 | 173.25p | 173.25p | 173.25p | 173.25p | 10828378 |
25/11/1999 | 178.00p | 178.00p | 178.00p | 178.00p | 26251990 |
24/11/1999 | 179.25p | 179.25p | 179.25p | 179.25p | 11670452 |
23/11/1999 | 178.00p | 178.00p | 178.00p | 178.00p | 12611855 |
22/11/1999 | 170.25p | 170.25p | 170.25p | 170.25p | 7715262 |
19/11/1999 | 170.25p | 170.25p | 170.25p | 170.25p | 12818865 |
18/11/1999 | 175.00p | 175.00p | 175.00p | 175.00p | 13322359 |
17/11/1999 | 172.25p | 172.25p | 172.25p | 172.25p | 22244634 |
16/11/1999 | 171.00p | 171.00p | 171.00p | 171.00p | 11456343 |
15/11/1999 | 172.50p | 172.50p | 172.50p | 172.50p | 12505673 |
12/11/1999 | 171.25p | 171.25p | 171.25p | 171.25p | 29238180 |
11/11/1999 | 165.75p | 165.75p | 165.75p | 165.75p | 12505018 |
10/11/1999 | 163.75p | 163.75p | 163.75p | 163.75p | 9030326 |
09/11/1999 | 163.25p | 163.25p | 163.25p | 163.25p | 13122548 |
08/11/1999 | 162.50p | 162.50p | 162.50p | 162.50p | 5410085 |
05/11/1999 | 164.75p | 164.75p | 164.75p | 164.75p | 8906986 |
04/11/1999 | 164.00p | 164.00p | 164.00p | 164.00p | 10451712 |
03/11/1999 | 163.50p | 163.50p | 163.50p | 163.50p | 6830259 |
02/11/1999 | 168.00p | 168.00p | 168.00p | 168.00p | 9513848 |
01/11/1999 | 167.00p | 167.00p | 167.00p | 167.00p | 5691117 |
29/10/1999 | 169.00p | 169.00p | 169.00p | 169.00p | 8476925 |
28/10/1999 | 165.00p | 165.00p | 165.00p | 165.00p | 13597822 |
27/10/1999 | 166.50p | 166.50p | 166.50p | 166.50p | 5912666 |
26/10/1999 | 169.75p | 169.75p | 169.75p | 169.75p | 4184722 |
25/10/1999 | 168.50p | 168.50p | 168.50p | 168.50p | 3321988 |
22/10/1999 | 169.75p | 169.75p | 169.75p | 169.75p | 4095323 |
21/10/1999 | 167.75p | 167.75p | 167.75p | 167.75p | 12886232 |
20/10/1999 | 178.75p | 178.75p | 178.75p | 178.75p | 13069884 |
19/10/1999 | 175.00p | 175.00p | 175.00p | 175.00p | 13719901 |
18/10/1999 | 172.25p | 172.25p | 172.25p | 172.25p | 14041829 |
15/10/1999 | 172.75p | 172.75p | 172.75p | 172.75p | 15389177 |
14/10/1999 | 168.00p | 168.00p | 168.00p | 168.00p | 19971148 |
13/10/1999 | 162.75p | 162.75p | 162.75p | 162.75p | 12792887 |
12/10/1999 | 165.25p | 165.25p | 165.25p | 165.25p | 13546131 |
11/10/1999 | 171.00p | 171.00p | 171.00p | 171.00p | 10318126 |
08/10/1999 | 170.75p | 170.75p | 170.75p | 170.75p | 9456747 |
07/10/1999 | 170.00p | 170.00p | 170.00p | 170.00p | 10038460 |
06/10/1999 | 169.25p | 169.25p | 169.25p | 169.25p | 10166744 |
05/10/1999 | 173.25p | 173.25p | 173.25p | 173.25p | 5658861 |
04/10/1999 | 170.50p | 170.50p | 170.50p | 170.50p | 6511738 |
01/10/1999 | 171.50p | 171.50p | 171.50p | 171.50p | 8351250 |
30/09/1999 | 172.25p | 172.25p | 172.25p | 172.25p | 13170820 |
29/09/1999 | 172.25p | 172.25p | 172.25p | 172.25p | 21823792 |
28/09/1999 | 180.50p | 180.50p | 180.50p | 180.50p | 14564587 |
27/09/1999 | 184.25p | 184.25p | 184.25p | 184.25p | 30338708 |
24/09/1999 | 180.50p | 180.50p | 180.50p | 180.50p | 178335664 |
23/09/1999 | 192.00p | 192.00p | 192.00p | 192.00p | 11574203 |
22/09/1999 | 189.25p | 189.25p | 189.25p | 189.25p | 36049836 |
21/09/1999 | 191.00p | 191.00p | 191.00p | 191.00p | 18174728 |
20/09/1999 | 195.25p | 195.25p | 195.25p | 195.25p | 12363277 |
17/09/1999 | 194.75p | 194.75p | 194.75p | 194.75p | 13499833 |
16/09/1999 | 193.75p | 193.75p | 193.75p | 193.75p | 19205606 |
15/09/1999 | 194.00p | 194.00p | 194.00p | 194.00p | 19731080 |
14/09/1999 | 195.50p | 195.50p | 195.50p | 195.50p | 31845844 |
13/09/1999 | 198.00p | 198.00p | 198.00p | 198.00p | 11801092 |
*Close Price adjusted for both dividends and splits