Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/07/2000 | 213.61p | 213.61p | 213.61p | 213.61p | 18368552 |
05/07/2000 | 209.37p | 209.37p | 209.37p | 209.37p | 14583652 |
04/07/2000 | 206.62p | 206.62p | 206.62p | 206.62p | 18517704 |
03/07/2000 | 201.63p | 201.63p | 201.63p | 201.63p | 36148628 |
30/06/2000 | 205.12p | 205.12p | 205.12p | 205.12p | 25089418 |
29/06/2000 | 199.14p | 199.14p | 199.14p | 199.14p | 29408194 |
28/06/2000 | 201.63p | 201.63p | 201.63p | 201.63p | 21183716 |
27/06/2000 | 205.62p | 205.62p | 205.62p | 205.62p | 14918512 |
26/06/2000 | 207.87p | 207.87p | 207.87p | 207.87p | 14383541 |
23/06/2000 | 206.62p | 206.62p | 206.62p | 206.62p | 18004506 |
22/06/2000 | 203.88p | 203.88p | 203.88p | 203.88p | 48816908 |
21/06/2000 | 202.88p | 202.88p | 202.88p | 202.88p | 13433367 |
20/06/2000 | 205.12p | 205.12p | 205.12p | 205.12p | 14590844 |
19/06/2000 | 206.87p | 206.87p | 206.87p | 206.87p | 11571792 |
16/06/2000 | 205.12p | 205.12p | 205.12p | 205.12p | 21996968 |
15/06/2000 | 209.62p | 209.62p | 209.62p | 209.62p | 21842144 |
14/06/2000 | 208.62p | 208.62p | 208.62p | 208.62p | 27874944 |
13/06/2000 | 205.62p | 205.62p | 205.62p | 205.62p | 38491844 |
12/06/2000 | 206.12p | 206.12p | 206.12p | 206.12p | 8999650 |
09/06/2000 | 213.36p | 213.36p | 213.36p | 213.36p | 11187400 |
08/06/2000 | 213.11p | 213.11p | 213.11p | 213.11p | 20173358 |
07/06/2000 | 213.11p | 213.11p | 213.11p | 213.11p | 18325780 |
06/06/2000 | 213.61p | 213.61p | 213.61p | 213.61p | 21525930 |
05/06/2000 | 207.12p | 207.12p | 207.12p | 207.12p | 18453968 |
31/05/2000 | 201.63p | 201.63p | 201.63p | 201.63p | 11901613 |
26/05/2000 | 205.87p | 205.87p | 205.87p | 205.87p | 21125028 |
25/05/2000 | 207.37p | 207.37p | 207.37p | 207.37p | 16782998 |
24/05/2000 | 209.37p | 209.37p | 209.37p | 209.37p | 23165056 |
23/05/2000 | 209.62p | 209.62p | 209.62p | 209.62p | 12410463 |
22/05/2000 | 211.86p | 211.86p | 211.86p | 211.86p | 31962860 |
19/05/2000 | 205.87p | 205.87p | 205.87p | 205.87p | 20511932 |
18/05/2000 | 205.87p | 205.87p | 205.87p | 205.87p | 21245938 |
17/05/2000 | 208.87p | 208.87p | 208.87p | 208.87p | 20899826 |
16/05/2000 | 205.87p | 205.87p | 205.87p | 205.87p | 29590346 |
15/05/2000 | 211.36p | 211.36p | 211.36p | 211.36p | 46825896 |
12/05/2000 | 214.36p | 214.36p | 214.36p | 214.36p | 15084989 |
11/05/2000 | 217.35p | 217.35p | 217.35p | 217.35p | 16970788 |
10/05/2000 | 216.10p | 216.10p | 216.10p | 216.10p | 26200244 |
09/05/2000 | 215.85p | 215.85p | 215.85p | 215.85p | 18406442 |
08/05/2000 | 208.12p | 208.12p | 208.12p | 208.12p | 18430748 |
05/05/2000 | 209.87p | 209.87p | 209.87p | 209.87p | 15478273 |
04/05/2000 | 208.37p | 208.37p | 208.37p | 208.37p | 8139855 |
03/05/2000 | 208.37p | 208.37p | 208.37p | 208.37p | 14242649 |
02/05/2000 | 216.85p | 216.85p | 216.85p | 216.85p | 23781382 |
28/04/2000 | 218.60p | 218.60p | 218.60p | 218.60p | 24328330 |
27/04/2000 | 215.11p | 215.11p | 215.11p | 215.11p | 23369728 |
26/04/2000 | 217.10p | 217.10p | 217.10p | 217.10p | 26276120 |
25/04/2000 | 217.60p | 217.60p | 217.60p | 217.60p | 133439032 |
20/04/2000 | 211.86p | 211.86p | 211.86p | 211.86p | 10264792 |
19/04/2000 | 208.87p | 208.87p | 208.87p | 208.87p | 79895552 |
18/04/2000 | 209.87p | 209.87p | 209.87p | 209.87p | 70825208 |
17/04/2000 | 208.87p | 208.87p | 208.87p | 208.87p | 36059116 |
14/04/2000 | 216.10p | 216.10p | 216.10p | 216.10p | 19870442 |
13/04/2000 | 211.86p | 211.86p | 211.86p | 211.86p | 41516984 |
12/04/2000 | 219.60p | 219.60p | 219.60p | 219.60p | 38435396 |
11/04/2000 | 217.60p | 217.60p | 217.60p | 217.60p | 49539464 |
10/04/2000 | 205.37p | 205.37p | 205.37p | 205.37p | 21067878 |
07/04/2000 | 209.37p | 209.37p | 209.37p | 209.37p | 36322432 |
06/04/2000 | 202.13p | 202.13p | 202.13p | 202.13p | 49500420 |
05/04/2000 | 214.61p | 214.61p | 214.61p | 214.61p | 10427459 |
04/04/2000 | 219.10p | 219.10p | 219.10p | 219.10p | 30322858 |
03/04/2000 | 215.11p | 215.11p | 215.11p | 215.11p | 54789300 |
31/03/2000 | 208.37p | 208.37p | 208.37p | 208.37p | 38611436 |
30/03/2000 | 200.63p | 200.63p | 200.63p | 200.63p | 19756260 |
29/03/2000 | 200.88p | 200.88p | 200.88p | 200.88p | 19871064 |
28/03/2000 | 203.13p | 203.13p | 203.13p | 203.13p | 16303292 |
27/03/2000 | 204.87p | 204.87p | 204.87p | 204.87p | 28184732 |
24/03/2000 | 197.39p | 197.39p | 197.39p | 197.39p | 49357852 |
23/03/2000 | 193.65p | 193.65p | 193.65p | 193.65p | 19778042 |
22/03/2000 | 194.64p | 194.64p | 194.64p | 194.64p | 41892508 |
21/03/2000 | 192.90p | 192.90p | 192.90p | 192.90p | 29885130 |
20/03/2000 | 192.15p | 192.15p | 192.15p | 192.15p | 30528814 |
17/03/2000 | 187.41p | 187.41p | 187.41p | 187.41p | 37340500 |
16/03/2000 | 191.65p | 191.65p | 191.65p | 191.65p | 44812340 |
15/03/2000 | 185.16p | 185.16p | 185.16p | 185.16p | 46458764 |
14/03/2000 | 177.42p | 177.42p | 177.42p | 177.42p | 19068340 |
13/03/2000 | 176.43p | 176.43p | 176.43p | 176.43p | 12059852 |
10/03/2000 | 177.18p | 177.18p | 177.18p | 177.18p | 16368944 |
09/03/2000 | 179.42p | 179.42p | 179.42p | 179.42p | 17944838 |
08/03/2000 | 175.93p | 175.93p | 175.93p | 175.93p | 28450240 |
07/03/2000 | 173.93p | 173.93p | 173.93p | 173.93p | 20152722 |
06/03/2000 | 175.43p | 175.43p | 175.43p | 175.43p | 17906908 |
03/03/2000 | 179.67p | 179.67p | 179.67p | 179.67p | 1168261632 |
02/03/2000 | 182.42p | 182.42p | 182.42p | 182.42p | 39057520 |
01/03/2000 | 185.16p | 185.16p | 185.16p | 185.16p | 60854380 |
29/02/2000 | 171.19p | 171.19p | 171.19p | 171.19p | 22654990 |
28/02/2000 | 168.19p | 168.19p | 168.19p | 168.19p | 16071528 |
25/02/2000 | 168.69p | 168.69p | 168.69p | 168.69p | 46427008 |
24/02/2000 | 170.44p | 170.44p | 170.44p | 170.44p | 21114818 |
23/02/2000 | 170.69p | 170.69p | 170.69p | 170.69p | 28707424 |
22/02/2000 | 169.19p | 169.19p | 169.19p | 169.19p | 64946908 |
21/02/2000 | 178.17p | 178.17p | 178.17p | 178.17p | 38701224 |
18/02/2000 | 184.16p | 184.16p | 184.16p | 184.16p | 54004560 |
17/02/2000 | 184.16p | 184.16p | 184.16p | 184.16p | 60185264 |
16/02/2000 | 173.43p | 173.43p | 173.43p | 173.43p | 41763888 |
15/02/2000 | 162.20p | 162.20p | 162.20p | 162.20p | 17516450 |
14/02/2000 | 164.45p | 164.45p | 164.45p | 164.45p | 16896102 |
11/02/2000 | 162.95p | 162.95p | 162.95p | 162.95p | 38325400 |
10/02/2000 | 162.20p | 162.20p | 162.20p | 162.20p | 33438096 |
09/02/2000 | 155.71p | 155.71p | 155.71p | 155.71p | 37124436 |
08/02/2000 | 158.71p | 158.71p | 158.71p | 158.71p | 40167996 |
07/02/2000 | 156.96p | 156.96p | 156.96p | 156.96p | 37709140 |
04/02/2000 | 158.71p | 158.71p | 158.71p | 158.71p | 62813660 |
03/02/2000 | 160.46p | 160.46p | 160.46p | 160.46p | 22895324 |
02/02/2000 | 163.20p | 163.20p | 163.20p | 163.20p | 22644848 |
01/02/2000 | 163.70p | 163.70p | 163.70p | 163.70p | 26949280 |
31/01/2000 | 162.95p | 162.95p | 162.95p | 162.95p | 19884132 |
28/01/2000 | 164.70p | 164.70p | 164.70p | 164.70p | 40367696 |
27/01/2000 | 165.70p | 165.70p | 165.70p | 165.70p | 15667628 |
26/01/2000 | 162.45p | 162.45p | 162.45p | 162.45p | 54271876 |
25/01/2000 | 162.70p | 162.70p | 162.70p | 162.70p | 13802744 |
24/01/2000 | 166.69p | 166.69p | 166.69p | 166.69p | 16519779 |
21/01/2000 | 169.94p | 169.94p | 169.94p | 169.94p | 17635402 |
20/01/2000 | 168.19p | 168.19p | 168.19p | 168.19p | 25535558 |
19/01/2000 | 169.94p | 169.94p | 169.94p | 169.94p | 33953308 |
18/01/2000 | 161.45p | 161.45p | 161.45p | 161.45p | 37714408 |
17/01/2000 | 162.70p | 162.70p | 162.70p | 162.70p | 40628320 |
14/01/2000 | 168.69p | 168.69p | 168.69p | 168.69p | 33978632 |
13/01/2000 | 167.19p | 167.19p | 167.19p | 167.19p | 32596548 |
12/01/2000 | 167.94p | 167.94p | 167.94p | 167.94p | 31971674 |
11/01/2000 | 170.19p | 170.19p | 170.19p | 170.19p | 23611364 |
10/01/2000 | 176.18p | 176.18p | 176.18p | 176.18p | 17075074 |
07/01/2000 | 181.92p | 181.92p | 181.92p | 181.92p | 19204172 |
06/01/2000 | 184.41p | 184.41p | 184.41p | 184.41p | 14920150 |
05/01/2000 | 184.41p | 184.41p | 184.41p | 184.41p | 10831745 |
04/01/2000 | 181.42p | 181.42p | 181.42p | 181.42p | 14278810 |
30/12/1999 | 187.91p | 187.91p | 187.91p | 187.91p | 4867968 |
29/12/1999 | 180.67p | 180.67p | 180.67p | 180.67p | 2377426 |
24/12/1999 | 186.66p | 186.66p | 186.66p | 186.66p | 3673998 |
23/12/1999 | 184.16p | 184.16p | 184.16p | 184.16p | 5880782 |
22/12/1999 | 183.91p | 183.91p | 183.91p | 183.91p | 7231599 |
21/12/1999 | 180.17p | 180.17p | 180.17p | 180.17p | 7538128 |
20/12/1999 | 180.92p | 180.92p | 180.92p | 180.92p | 10533013 |
17/12/1999 | 178.92p | 178.92p | 178.92p | 178.92p | 9662994 |
16/12/1999 | 179.42p | 179.42p | 179.42p | 179.42p | 15393632 |
15/12/1999 | 175.18p | 175.18p | 175.18p | 175.18p | 22993482 |
14/12/1999 | 176.68p | 176.68p | 176.68p | 176.68p | 43872656 |
13/12/1999 | 173.93p | 173.93p | 173.93p | 173.93p | 24420862 |
10/12/1999 | 185.16p | 185.16p | 185.16p | 185.16p | 18017478 |
09/12/1999 | 182.17p | 182.17p | 182.17p | 182.17p | 55751244 |
08/12/1999 | 180.67p | 180.67p | 180.67p | 180.67p | 31568580 |
07/12/1999 | 175.43p | 175.43p | 175.43p | 175.43p | 13606260 |
06/12/1999 | 178.67p | 178.67p | 178.67p | 178.67p | 11654362 |
03/12/1999 | 184.66p | 184.66p | 184.66p | 184.66p | 35868536 |
02/12/1999 | 175.68p | 175.68p | 175.68p | 175.68p | 21737452 |
01/12/1999 | 174.43p | 174.43p | 174.43p | 174.43p | 29092644 |
30/11/1999 | 169.19p | 169.19p | 169.19p | 169.19p | 21834728 |
29/11/1999 | 173.93p | 173.93p | 173.93p | 173.93p | 14223554 |
26/11/1999 | 174.68p | 174.68p | 174.68p | 174.68p | 40705528 |
25/11/1999 | 168.94p | 168.94p | 168.94p | 168.94p | 27051956 |
24/11/1999 | 176.68p | 176.68p | 176.68p | 176.68p | 35266200 |
23/11/1999 | 182.67p | 182.67p | 182.67p | 182.67p | 26738610 |
22/11/1999 | 174.43p | 174.43p | 174.43p | 174.43p | 27067950 |
19/11/1999 | 170.19p | 170.19p | 170.19p | 170.19p | 40621468 |
18/11/1999 | 183.91p | 183.91p | 183.91p | 183.91p | 45959900 |
17/11/1999 | 187.91p | 187.91p | 187.91p | 187.91p | 33993680 |
16/11/1999 | 186.66p | 186.66p | 186.66p | 186.66p | 24535910 |
15/11/1999 | 186.16p | 186.16p | 186.16p | 186.16p | 24073008 |
12/11/1999 | 188.16p | 188.16p | 188.16p | 188.16p | 17334710 |
11/11/1999 | 182.67p | 182.67p | 182.67p | 182.67p | 11146621 |
10/11/1999 | 182.42p | 182.42p | 182.42p | 182.42p | 18108492 |
09/11/1999 | 178.17p | 178.17p | 178.17p | 178.17p | 22385358 |
08/11/1999 | 182.67p | 182.67p | 182.67p | 182.67p | 11233496 |
05/11/1999 | 186.41p | 186.41p | 186.41p | 186.41p | 25564066 |
04/11/1999 | 181.67p | 181.67p | 181.67p | 181.67p | 22998612 |
03/11/1999 | 185.66p | 185.66p | 185.66p | 185.66p | 11801238 |
02/11/1999 | 183.66p | 183.66p | 183.66p | 183.66p | 12835123 |
01/11/1999 | 182.91p | 182.91p | 182.91p | 182.91p | 11585172 |
29/10/1999 | 180.67p | 180.67p | 180.67p | 180.67p | 14985776 |
28/10/1999 | 181.42p | 181.42p | 181.42p | 181.42p | 21986940 |
27/10/1999 | 179.67p | 179.67p | 179.67p | 179.67p | 14229129 |
26/10/1999 | 180.42p | 180.42p | 180.42p | 180.42p | 14834650 |
25/10/1999 | 179.17p | 179.17p | 179.17p | 179.17p | 8607360 |
22/10/1999 | 181.17p | 181.17p | 181.17p | 181.17p | 21413592 |
21/10/1999 | 183.91p | 183.91p | 183.91p | 183.91p | 9145083 |
20/10/1999 | 186.16p | 186.16p | 186.16p | 186.16p | 7340176 |
19/10/1999 | 188.16p | 188.16p | 188.16p | 188.16p | 24472628 |
18/10/1999 | 176.68p | 176.68p | 176.68p | 176.68p | 12513237 |
15/10/1999 | 178.17p | 178.17p | 178.17p | 178.17p | 23521808 |
14/10/1999 | 183.66p | 183.66p | 183.66p | 183.66p | 35813872 |
13/10/1999 | 189.15p | 189.15p | 189.15p | 189.15p | 12615407 |
12/10/1999 | 187.91p | 187.91p | 187.91p | 187.91p | 31238454 |
11/10/1999 | 188.65p | 188.65p | 188.65p | 188.65p | 7644983 |
08/10/1999 | 187.91p | 187.91p | 187.91p | 187.91p | 10892646 |
07/10/1999 | 190.40p | 190.40p | 190.40p | 190.40p | 23797816 |
06/10/1999 | 186.66p | 186.66p | 186.66p | 186.66p | 25762374 |
05/10/1999 | 188.40p | 188.40p | 188.40p | 188.40p | 12619741 |
04/10/1999 | 186.66p | 186.66p | 186.66p | 186.66p | 17950596 |
01/10/1999 | 180.92p | 180.92p | 180.92p | 180.92p | 14606911 |
30/09/1999 | 189.40p | 189.40p | 189.40p | 189.40p | 15808946 |
29/09/1999 | 192.15p | 192.15p | 192.15p | 192.15p | 33926416 |
28/09/1999 | 188.40p | 188.40p | 188.40p | 188.40p | 17201530 |
27/09/1999 | 185.41p | 185.41p | 185.41p | 185.41p | 15387816 |
24/09/1999 | 179.17p | 179.17p | 179.17p | 179.17p | 15714200 |
23/09/1999 | 183.16p | 183.16p | 183.16p | 183.16p | 27714858 |
22/09/1999 | 183.66p | 183.66p | 183.66p | 183.66p | 12467696 |
21/09/1999 | 184.16p | 184.16p | 184.16p | 184.16p | 40148812 |
20/09/1999 | 183.16p | 183.16p | 183.16p | 183.16p | 29648340 |
17/09/1999 | 188.65p | 188.65p | 188.65p | 188.65p | 21228726 |
16/09/1999 | 186.91p | 186.91p | 186.91p | 186.91p | 23228066 |
*Close Price adjusted for both dividends and splits