Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2000 | 358.98p | 358.98p | 358.98p | 358.98p | 1440252 |
04/07/2000 | 356.79p | 356.79p | 356.79p | 356.79p | 238855 |
03/07/2000 | 361.72p | 361.72p | 361.72p | 361.72p | 428972 |
30/06/2000 | 359.25p | 359.25p | 359.25p | 359.25p | 491321 |
29/06/2000 | 356.24p | 356.24p | 356.24p | 356.24p | 644366 |
28/06/2000 | 359.80p | 359.80p | 359.80p | 359.80p | 75773 |
27/06/2000 | 356.24p | 356.24p | 356.24p | 356.24p | 553198 |
26/06/2000 | 358.98p | 358.98p | 358.98p | 358.98p | 878671 |
23/06/2000 | 358.43p | 358.43p | 358.43p | 358.43p | 1200120 |
22/06/2000 | 363.36p | 363.36p | 363.36p | 363.36p | 722172 |
21/06/2000 | 364.46p | 364.46p | 364.46p | 364.46p | 1272404 |
20/06/2000 | 364.46p | 364.46p | 364.46p | 364.46p | 800424 |
19/06/2000 | 364.46p | 364.46p | 364.46p | 364.46p | 2212948 |
16/06/2000 | 367.20p | 367.20p | 367.20p | 367.20p | 206450 |
15/06/2000 | 368.30p | 368.30p | 368.30p | 368.30p | 950905 |
14/06/2000 | 357.34p | 357.34p | 357.34p | 357.34p | 1517890 |
13/06/2000 | 324.18p | 324.18p | 324.18p | 324.18p | 943824 |
12/06/2000 | 326.23p | 326.23p | 326.23p | 326.23p | 57244 |
09/06/2000 | 317.88p | 317.88p | 317.88p | 317.88p | 541469 |
08/06/2000 | 317.88p | 317.88p | 317.88p | 317.88p | 123101 |
07/06/2000 | 318.97p | 318.97p | 318.97p | 318.97p | 48880 |
06/06/2000 | 317.88p | 317.88p | 317.88p | 317.88p | 277885 |
05/06/2000 | 309.65p | 309.65p | 309.65p | 309.65p | 82027 |
31/05/2000 | 306.91p | 306.91p | 306.91p | 306.91p | 1166029 |
26/05/2000 | 304.17p | 304.17p | 304.17p | 304.17p | 204381 |
25/05/2000 | 312.39p | 312.39p | 312.39p | 312.39p | 121528 |
24/05/2000 | 301.43p | 301.43p | 301.43p | 301.43p | 514806 |
23/05/2000 | 293.21p | 293.21p | 293.21p | 293.21p | 239079 |
22/05/2000 | 301.98p | 301.98p | 301.98p | 301.98p | 69673 |
19/05/2000 | 314.31p | 314.31p | 314.31p | 314.31p | 283558 |
18/05/2000 | 312.39p | 312.39p | 312.39p | 312.39p | 504626 |
17/05/2000 | 312.39p | 312.39p | 312.39p | 312.39p | 694053 |
16/05/2000 | 308.42p | 308.42p | 308.42p | 308.42p | 218178 |
15/05/2000 | 310.20p | 310.20p | 310.20p | 310.20p | 1111740 |
12/05/2000 | 306.91p | 306.91p | 306.91p | 306.91p | 870163 |
11/05/2000 | 313.49p | 313.49p | 313.49p | 313.49p | 1619422 |
10/05/2000 | 312.39p | 312.39p | 312.39p | 312.39p | 1469092 |
09/05/2000 | 317.88p | 317.88p | 317.88p | 317.88p | 203872 |
08/05/2000 | 317.88p | 317.88p | 317.88p | 317.88p | 74483 |
05/05/2000 | 320.62p | 320.62p | 320.62p | 320.62p | 515870 |
04/05/2000 | 323.36p | 323.36p | 323.36p | 323.36p | 1748434 |
03/05/2000 | 315.68p | 315.68p | 315.68p | 315.68p | 967444 |
02/05/2000 | 314.86p | 314.86p | 314.86p | 314.86p | 537479 |
28/04/2000 | 309.65p | 309.65p | 309.65p | 309.65p | 2346338 |
27/04/2000 | 306.91p | 306.91p | 306.91p | 306.91p | 7131322 |
26/04/2000 | 290.47p | 290.47p | 290.47p | 290.47p | 45946 |
25/04/2000 | 301.43p | 301.43p | 301.43p | 301.43p | 205871 |
20/04/2000 | 297.60p | 297.60p | 297.60p | 297.60p | 269176 |
19/04/2000 | 305.54p | 305.54p | 305.54p | 305.54p | 88224 |
18/04/2000 | 284.99p | 284.99p | 284.99p | 284.99p | 79823 |
17/04/2000 | 308.01p | 308.01p | 308.01p | 308.01p | 453692 |
14/04/2000 | 323.36p | 323.36p | 323.36p | 323.36p | 845461 |
13/04/2000 | 316.23p | 316.23p | 316.23p | 316.23p | 728153 |
12/04/2000 | 305.27p | 305.27p | 305.27p | 305.27p | 1117204 |
11/04/2000 | 306.91p | 306.91p | 306.91p | 306.91p | 326292 |
10/04/2000 | 289.92p | 289.92p | 289.92p | 289.92p | 139521 |
07/04/2000 | 284.99p | 284.99p | 284.99p | 284.99p | 1798560 |
06/04/2000 | 274.03p | 274.03p | 274.03p | 274.03p | 123884 |
05/04/2000 | 255.94p | 255.94p | 255.94p | 255.94p | 106067 |
04/04/2000 | 255.67p | 255.67p | 255.67p | 255.67p | 621513 |
03/04/2000 | 272.39p | 272.39p | 272.39p | 272.39p | 433862 |
31/03/2000 | 254.85p | 254.85p | 254.85p | 254.85p | 886216 |
30/03/2000 | 253.62p | 253.62p | 253.62p | 253.62p | 1367702 |
29/03/2000 | 275.67p | 275.67p | 275.67p | 275.67p | 1040423 |
28/03/2000 | 263.07p | 263.07p | 263.07p | 263.07p | 1158534 |
27/03/2000 | 226.90p | 226.90p | 226.90p | 226.90p | 1980280 |
24/03/2000 | 211.28p | 211.28p | 211.28p | 211.28p | 350109 |
23/03/2000 | 209.63p | 209.63p | 209.63p | 209.63p | 3202623 |
22/03/2000 | 208.26p | 208.26p | 208.26p | 208.26p | 1600861 |
21/03/2000 | 209.91p | 209.91p | 209.91p | 209.91p | 1283155 |
20/03/2000 | 208.67p | 208.67p | 208.67p | 208.67p | 1171233 |
17/03/2000 | 208.26p | 208.26p | 208.26p | 208.26p | 4959260 |
16/03/2000 | 208.26p | 208.26p | 208.26p | 208.26p | 1785670 |
15/03/2000 | 204.97p | 204.97p | 204.97p | 204.97p | 1518346 |
14/03/2000 | 209.36p | 209.36p | 209.36p | 209.36p | 470957 |
13/03/2000 | 211.83p | 211.83p | 211.83p | 211.83p | 450255 |
10/03/2000 | 208.26p | 208.26p | 208.26p | 208.26p | 1095056 |
09/03/2000 | 219.22p | 219.22p | 219.22p | 219.22p | 206776 |
08/03/2000 | 230.19p | 230.19p | 230.19p | 230.19p | 128013 |
07/03/2000 | 230.19p | 230.19p | 230.19p | 230.19p | 60699 |
06/03/2000 | 234.57p | 234.57p | 234.57p | 234.57p | 118315 |
03/03/2000 | 238.41p | 238.41p | 238.41p | 238.41p | 1317465 |
02/03/2000 | 234.02p | 234.02p | 234.02p | 234.02p | 981265 |
01/03/2000 | 234.02p | 234.02p | 234.02p | 234.02p | 1091835 |
29/02/2000 | 232.10p | 232.10p | 232.10p | 232.10p | 1107582 |
28/02/2000 | 236.21p | 236.21p | 236.21p | 236.21p | 494317 |
25/02/2000 | 236.21p | 236.21p | 236.21p | 236.21p | 2177410 |
24/02/2000 | 242.24p | 242.24p | 242.24p | 242.24p | 2270879 |
23/02/2000 | 241.15p | 241.15p | 241.15p | 241.15p | 973948 |
22/02/2000 | 238.41p | 238.41p | 238.41p | 238.41p | 1520145 |
21/02/2000 | 243.89p | 243.89p | 243.89p | 243.89p | 1332128 |
18/02/2000 | 240.87p | 240.87p | 240.87p | 240.87p | 1325738 |
17/02/2000 | 240.87p | 240.87p | 240.87p | 240.87p | 1334589 |
16/02/2000 | 246.63p | 246.63p | 246.63p | 246.63p | 1290276 |
15/02/2000 | 241.15p | 241.15p | 241.15p | 241.15p | 93564 |
14/02/2000 | 239.23p | 239.23p | 239.23p | 239.23p | 263588 |
11/02/2000 | 240.05p | 240.05p | 240.05p | 240.05p | 138643 |
10/02/2000 | 240.87p | 240.87p | 240.87p | 240.87p | 1392829 |
09/02/2000 | 230.19p | 230.19p | 230.19p | 230.19p | 1886782 |
08/02/2000 | 223.61p | 223.61p | 223.61p | 223.61p | 2945173 |
07/02/2000 | 233.47p | 233.47p | 233.47p | 233.47p | 207351 |
04/02/2000 | 241.15p | 241.15p | 241.15p | 241.15p | 101715 |
03/02/2000 | 242.24p | 242.24p | 242.24p | 242.24p | 3348291 |
02/02/2000 | 240.05p | 240.05p | 240.05p | 240.05p | 1100124 |
01/02/2000 | 246.63p | 246.63p | 246.63p | 246.63p | 1151296 |
31/01/2000 | 243.89p | 243.89p | 243.89p | 243.89p | 1734802 |
28/01/2000 | 255.94p | 255.94p | 255.94p | 255.94p | 858106 |
27/01/2000 | 264.17p | 264.17p | 264.17p | 264.17p | 813452 |
26/01/2000 | 254.85p | 254.85p | 254.85p | 254.85p | 1823540 |
25/01/2000 | 247.18p | 247.18p | 247.18p | 247.18p | 284138 |
24/01/2000 | 255.67p | 255.67p | 255.67p | 255.67p | 2046744 |
21/01/2000 | 261.97p | 261.97p | 261.97p | 261.97p | 191437 |
20/01/2000 | 274.03p | 274.03p | 274.03p | 274.03p | 246609 |
19/01/2000 | 271.29p | 271.29p | 271.29p | 271.29p | 557560 |
18/01/2000 | 279.51p | 279.51p | 279.51p | 279.51p | 319200 |
17/01/2000 | 278.96p | 278.96p | 278.96p | 278.96p | 1476446 |
14/01/2000 | 278.41p | 278.41p | 278.41p | 278.41p | 573188 |
13/01/2000 | 284.99p | 284.99p | 284.99p | 284.99p | 836332 |
12/01/2000 | 288.83p | 288.83p | 288.83p | 288.83p | 616888 |
11/01/2000 | 295.95p | 295.95p | 295.95p | 295.95p | 475847 |
10/01/2000 | 309.65p | 309.65p | 309.65p | 309.65p | 145602 |
07/01/2000 | 306.91p | 306.91p | 306.91p | 306.91p | 1036994 |
06/01/2000 | 295.40p | 295.40p | 295.40p | 295.40p | 1808338 |
05/01/2000 | 279.51p | 279.51p | 279.51p | 279.51p | 465875 |
04/01/2000 | 287.73p | 287.73p | 287.73p | 287.73p | 241402 |
30/12/1999 | 289.92p | 289.92p | 289.92p | 289.92p | 32150 |
29/12/1999 | 295.95p | 295.95p | 295.95p | 295.95p | 22576 |
24/12/1999 | 295.95p | 295.95p | 295.95p | 295.95p | 48371 |
23/12/1999 | 295.95p | 295.95p | 295.95p | 295.95p | 60083 |
22/12/1999 | 284.44p | 284.44p | 284.44p | 284.44p | 130073 |
21/12/1999 | 287.73p | 287.73p | 287.73p | 287.73p | 200246 |
20/12/1999 | 295.95p | 295.95p | 295.95p | 295.95p | 138169 |
17/12/1999 | 288.83p | 288.83p | 288.83p | 288.83p | 93336 |
16/12/1999 | 292.12p | 292.12p | 292.12p | 292.12p | 1348910 |
15/12/1999 | 286.09p | 286.09p | 286.09p | 286.09p | 267974 |
14/12/1999 | 291.57p | 291.57p | 291.57p | 291.57p | 400459 |
13/12/1999 | 295.95p | 295.95p | 295.95p | 295.95p | 773513 |
10/12/1999 | 290.47p | 290.47p | 290.47p | 290.47p | 4923231 |
09/12/1999 | 272.39p | 272.39p | 272.39p | 272.39p | 8488571 |
08/12/1999 | 403.92p | 403.92p | 403.92p | 403.92p | 629009 |
07/12/1999 | 419.81p | 419.81p | 419.81p | 419.81p | 488021 |
06/12/1999 | 416.53p | 416.53p | 416.53p | 416.53p | 229000 |
03/12/1999 | 432.97p | 432.97p | 432.97p | 432.97p | 272337 |
02/12/1999 | 435.71p | 435.71p | 435.71p | 435.71p | 318244 |
01/12/1999 | 447.22p | 447.22p | 447.22p | 447.22p | 369311 |
30/11/1999 | 445.03p | 445.03p | 445.03p | 445.03p | 763694 |
29/11/1999 | 454.89p | 454.89p | 454.89p | 454.89p | 47690 |
26/11/1999 | 471.33p | 471.33p | 471.33p | 471.33p | 146721 |
25/11/1999 | 475.72p | 475.72p | 475.72p | 475.72p | 244905 |
24/11/1999 | 457.63p | 457.63p | 457.63p | 457.63p | 167622 |
23/11/1999 | 451.05p | 451.05p | 451.05p | 451.05p | 560454 |
22/11/1999 | 452.15p | 452.15p | 452.15p | 452.15p | 72676 |
19/11/1999 | 464.76p | 464.76p | 464.76p | 464.76p | 579052 |
18/11/1999 | 466.40p | 466.40p | 466.40p | 466.40p | 335235 |
17/11/1999 | 465.85p | 465.85p | 465.85p | 465.85p | 250996 |
16/11/1999 | 468.59p | 468.59p | 468.59p | 468.59p | 272616 |
15/11/1999 | 477.36p | 477.36p | 477.36p | 477.36p | 56074 |
12/11/1999 | 482.29p | 482.29p | 482.29p | 482.29p | 19356 |
11/11/1999 | 482.29p | 482.29p | 482.29p | 482.29p | 74510 |
10/11/1999 | 479.55p | 479.55p | 479.55p | 479.55p | 15631 |
09/11/1999 | 479.55p | 479.55p | 479.55p | 479.55p | 540900 |
08/11/1999 | 498.74p | 498.74p | 498.74p | 498.74p | 454008 |
05/11/1999 | 504.22p | 504.22p | 504.22p | 504.22p | 44451 |
04/11/1999 | 504.22p | 504.22p | 504.22p | 504.22p | 81922 |
03/11/1999 | 505.31p | 505.31p | 505.31p | 505.31p | 901550 |
02/11/1999 | 509.70p | 509.70p | 509.70p | 509.70p | 298593 |
01/11/1999 | 500.38p | 500.38p | 500.38p | 500.38p | 136379 |
29/10/1999 | 501.48p | 501.48p | 501.48p | 501.48p | 795468 |
28/10/1999 | 503.12p | 503.12p | 503.12p | 503.12p | 317078 |
27/10/1999 | 517.92p | 517.92p | 517.92p | 517.92p | 432551 |
26/10/1999 | 515.18p | 515.18p | 515.18p | 515.18p | 256714 |
25/10/1999 | 512.44p | 512.44p | 512.44p | 512.44p | 547611 |
22/10/1999 | 501.48p | 501.48p | 501.48p | 501.48p | 30241 |
21/10/1999 | 508.60p | 508.60p | 508.60p | 508.60p | 321273 |
20/10/1999 | 508.05p | 508.05p | 508.05p | 508.05p | 53111 |
19/10/1999 | 508.05p | 508.05p | 508.05p | 508.05p | 780559 |
18/10/1999 | 496.00p | 496.00p | 496.00p | 496.00p | 42519 |
15/10/1999 | 518.47p | 518.47p | 518.47p | 518.47p | 142535 |
14/10/1999 | 531.62p | 531.62p | 531.62p | 531.62p | 405802 |
13/10/1999 | 526.14p | 526.14p | 526.14p | 526.14p | 51971 |
12/10/1999 | 548.06p | 548.06p | 548.06p | 548.06p | 111238 |
11/10/1999 | 557.93p | 557.93p | 557.93p | 557.93p | 469855 |
08/10/1999 | 566.15p | 566.15p | 566.15p | 566.15p | 513673 |
07/10/1999 | 569.98p | 569.98p | 569.98p | 569.98p | 578611 |
06/10/1999 | 564.50p | 564.50p | 564.50p | 564.50p | 642801 |
05/10/1999 | 556.28p | 556.28p | 556.28p | 556.28p | 776111 |
04/10/1999 | 550.80p | 550.80p | 550.80p | 550.80p | 190004 |
01/10/1999 | 561.21p | 561.21p | 561.21p | 561.21p | 747600 |
30/09/1999 | 569.98p | 569.98p | 569.98p | 569.98p | 243550 |
29/09/1999 | 569.98p | 569.98p | 569.98p | 569.98p | 432215 |
28/09/1999 | 560.12p | 560.12p | 560.12p | 560.12p | 204643 |
27/09/1999 | 561.21p | 561.21p | 561.21p | 561.21p | 819050 |
24/09/1999 | 553.54p | 553.54p | 553.54p | 553.54p | 28201 |
23/09/1999 | 556.28p | 556.28p | 556.28p | 556.28p | 876041 |
22/09/1999 | 563.41p | 563.41p | 563.41p | 563.41p | 302944 |
21/09/1999 | 561.76p | 561.76p | 561.76p | 561.76p | 286315 |
20/09/1999 | 564.50p | 564.50p | 564.50p | 564.50p | 1407068 |
17/09/1999 | 555.19p | 555.19p | 555.19p | 555.19p | 202467 |
16/09/1999 | 552.99p | 552.99p | 552.99p | 552.99p | 878390 |
15/09/1999 | 549.16p | 549.16p | 549.16p | 549.16p | 560051 |
*Close Price adjusted for both dividends and splits