Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2000 | 314.50p | 314.50p | 314.50p | 314.50p | 7550 |
04/07/2000 | 314.50p | 314.50p | 314.50p | 314.50p | 4810 |
03/07/2000 | 313.50p | 313.50p | 313.50p | 313.50p | 248459 |
30/06/2000 | 313.50p | 313.50p | 313.50p | 313.50p | 38000 |
29/06/2000 | 311.00p | 311.00p | 311.00p | 311.00p | 389233 |
28/06/2000 | 309.50p | 309.50p | 309.50p | 309.50p | 251160 |
27/06/2000 | 309.50p | 309.50p | 309.50p | 309.50p | 564314 |
26/06/2000 | 307.00p | 307.00p | 307.00p | 307.00p | 12470 |
23/06/2000 | 307.00p | 307.00p | 307.00p | 307.00p | 70900 |
22/06/2000 | 306.00p | 306.00p | 306.00p | 306.00p | 50893 |
21/06/2000 | 306.00p | 306.00p | 306.00p | 306.00p | 1098000 |
20/06/2000 | 299.00p | 299.00p | 299.00p | 299.00p | 1226605 |
19/06/2000 | 296.50p | 296.50p | 296.50p | 296.50p | 435524 |
16/06/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 524970 |
15/06/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 422 |
14/06/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 298060 |
13/06/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 33906 |
12/06/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 145000 |
09/06/2000 | 295.50p | 295.50p | 295.50p | 295.50p | 8126 |
08/06/2000 | 296.50p | 296.50p | 296.50p | 296.50p | 510 |
07/06/2000 | 296.50p | 296.50p | 296.50p | 296.50p | 9329 |
06/06/2000 | 298.00p | 298.00p | 298.00p | 298.00p | 3000 |
05/06/2000 | 299.00p | 299.00p | 299.00p | 299.00p | 10855 |
31/05/2000 | 299.00p | 299.00p | 299.00p | 299.00p | 56363 |
26/05/2000 | 298.50p | 298.50p | 298.50p | 298.50p | 73828 |
25/05/2000 | 300.50p | 300.50p | 300.50p | 300.50p | 10452 |
24/05/2000 | 300.50p | 300.50p | 300.50p | 300.50p | 14550 |
23/05/2000 | 302.00p | 302.00p | 302.00p | 302.00p | 413101 |
22/05/2000 | 304.50p | 304.50p | 304.50p | 304.50p | 1031 |
19/05/2000 | 306.50p | 306.50p | 306.50p | 306.50p | 38589 |
18/05/2000 | 306.50p | 306.50p | 306.50p | 306.50p | 45978 |
17/05/2000 | 306.50p | 306.50p | 306.50p | 306.50p | 21601 |
16/05/2000 | 306.50p | 306.50p | 306.50p | 306.50p | 440 |
15/05/2000 | 306.50p | 306.50p | 306.50p | 306.50p | 23043 |
12/05/2000 | 306.50p | 306.50p | 306.50p | 306.50p | 3400 |
11/05/2000 | 306.00p | 306.00p | 306.00p | 306.00p | 333814 |
10/05/2000 | 308.00p | 308.00p | 308.00p | 308.00p | 49573 |
09/05/2000 | 309.00p | 309.00p | 309.00p | 309.00p | 5755 |
08/05/2000 | 308.25p | 308.25p | 308.25p | 308.25p | 9419 |
05/05/2000 | 310.00p | 310.00p | 310.00p | 310.00p | 148971 |
04/05/2000 | 309.50p | 309.50p | 309.50p | 309.50p | 51200 |
03/05/2000 | 311.50p | 311.50p | 311.50p | 311.50p | 34175 |
02/05/2000 | 313.50p | 313.50p | 313.50p | 313.50p | 204809 |
28/04/2000 | 313.00p | 313.00p | 313.00p | 313.00p | 156894 |
27/04/2000 | 312.00p | 312.00p | 312.00p | 312.00p | 47636 |
26/04/2000 | 311.00p | 311.00p | 311.00p | 311.00p | 104591 |
25/04/2000 | 311.50p | 311.50p | 311.50p | 311.50p | 130675 |
20/04/2000 | 312.50p | 312.50p | 312.50p | 312.50p | 1629118 |
19/04/2000 | 313.00p | 313.00p | 313.00p | 313.00p | 260658 |
18/04/2000 | 312.50p | 312.50p | 312.50p | 312.50p | 6681 |
17/04/2000 | 308.50p | 308.50p | 308.50p | 308.50p | 506741 |
14/04/2000 | 317.50p | 317.50p | 317.50p | 317.50p | 141061 |
13/04/2000 | 316.50p | 316.50p | 316.50p | 316.50p | 502467 |
12/04/2000 | 318.50p | 318.50p | 318.50p | 318.50p | 306381 |
11/04/2000 | 318.50p | 318.50p | 318.50p | 318.50p | 114800 |
10/04/2000 | 319.50p | 319.50p | 319.50p | 319.50p | 99267 |
07/04/2000 | 320.00p | 320.00p | 320.00p | 320.00p | 90702 |
06/04/2000 | 320.00p | 320.00p | 320.00p | 320.00p | 137473 |
05/04/2000 | 318.50p | 318.50p | 318.50p | 318.50p | 114499 |
04/04/2000 | 320.00p | 320.00p | 320.00p | 320.00p | 110646 |
03/04/2000 | 318.50p | 318.50p | 318.50p | 318.50p | 139494 |
31/03/2000 | 319.00p | 319.00p | 319.00p | 319.00p | 311549 |
30/03/2000 | 319.00p | 319.00p | 319.00p | 319.00p | 136811 |
29/03/2000 | 324.00p | 324.00p | 324.00p | 324.00p | 507824 |
28/03/2000 | 324.00p | 324.00p | 324.00p | 324.00p | 21729 |
27/03/2000 | 323.50p | 323.50p | 323.50p | 323.50p | 137030 |
24/03/2000 | 320.00p | 320.00p | 320.00p | 320.00p | 349341 |
23/03/2000 | 320.00p | 320.00p | 320.00p | 320.00p | 298214 |
22/03/2000 | 314.00p | 314.00p | 314.00p | 314.00p | 1324858 |
21/03/2000 | 310.50p | 310.50p | 310.50p | 310.50p | 129445 |
20/03/2000 | 307.50p | 307.50p | 307.50p | 307.50p | 310861 |
17/03/2000 | 301.50p | 301.50p | 301.50p | 301.50p | 645806 |
16/03/2000 | 298.50p | 298.50p | 298.50p | 298.50p | 589034 |
15/03/2000 | 295.50p | 295.50p | 295.50p | 295.50p | 2603255 |
14/03/2000 | 295.50p | 295.50p | 295.50p | 295.50p | 794937 |
13/03/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 839807 |
10/03/2000 | 284.50p | 284.50p | 284.50p | 284.50p | 39652 |
09/03/2000 | 278.50p | 278.50p | 278.50p | 278.50p | 366326 |
08/03/2000 | 276.50p | 276.50p | 276.50p | 276.50p | 269267 |
07/03/2000 | 281.00p | 281.00p | 281.00p | 281.00p | 118854 |
06/03/2000 | 281.50p | 281.50p | 281.50p | 281.50p | 269455 |
03/03/2000 | 281.50p | 281.50p | 281.50p | 281.50p | 177730 |
02/03/2000 | 281.00p | 281.00p | 281.00p | 281.00p | 457709 |
01/03/2000 | 281.00p | 281.00p | 281.00p | 281.00p | 133171 |
29/02/2000 | 281.50p | 281.50p | 281.50p | 281.50p | 50128 |
28/02/2000 | 281.50p | 281.50p | 281.50p | 281.50p | 18471 |
25/02/2000 | 281.50p | 281.50p | 281.50p | 281.50p | 39018 |
24/02/2000 | 282.50p | 282.50p | 282.50p | 282.50p | 341444 |
23/02/2000 | 288.00p | 288.00p | 288.00p | 288.00p | 566097 |
22/02/2000 | 289.50p | 289.50p | 289.50p | 289.50p | 61525 |
21/02/2000 | 281.50p | 281.50p | 281.50p | 281.50p | 90448 |
18/02/2000 | 282.50p | 282.50p | 282.50p | 282.50p | 5286 |
17/02/2000 | 286.50p | 286.50p | 286.50p | 286.50p | 153584 |
16/02/2000 | 289.00p | 289.00p | 289.00p | 289.00p | 52674 |
15/02/2000 | 294.50p | 294.50p | 294.50p | 294.50p | 50310 |
14/02/2000 | 298.50p | 298.50p | 298.50p | 298.50p | 90982 |
11/02/2000 | 299.50p | 299.50p | 299.50p | 299.50p | 32008 |
10/02/2000 | 300.00p | 300.00p | 300.00p | 300.00p | 339588 |
09/02/2000 | 301.50p | 301.50p | 301.50p | 301.50p | 584297 |
08/02/2000 | 302.50p | 302.50p | 302.50p | 302.50p | 15181 |
07/02/2000 | 304.00p | 304.00p | 304.00p | 304.00p | 5500 |
04/02/2000 | 304.00p | 304.00p | 304.00p | 304.00p | 13500 |
03/02/2000 | 304.50p | 304.50p | 304.50p | 304.50p | 74437 |
02/02/2000 | 309.00p | 309.00p | 309.00p | 309.00p | 329737 |
01/02/2000 | 316.00p | 316.00p | 316.00p | 316.00p | 2115 |
31/01/2000 | 316.50p | 316.50p | 316.50p | 316.50p | 565983 |
28/01/2000 | 316.50p | 316.50p | 316.50p | 316.50p | 767106 |
27/01/2000 | 316.50p | 316.50p | 316.50p | 316.50p | 26551 |
26/01/2000 | 316.00p | 316.00p | 316.00p | 316.00p | 943718 |
25/01/2000 | 318.00p | 318.00p | 318.00p | 318.00p | 483728 |
24/01/2000 | 321.50p | 321.50p | 321.50p | 321.50p | 236840 |
21/01/2000 | 324.00p | 324.00p | 324.00p | 324.00p | 115908 |
20/01/2000 | 325.00p | 325.00p | 325.00p | 325.00p | 875839 |
19/01/2000 | 325.00p | 325.00p | 325.00p | 325.00p | 142084 |
18/01/2000 | 326.50p | 326.50p | 326.50p | 326.50p | 125196 |
17/01/2000 | 325.00p | 325.00p | 325.00p | 325.00p | 27325 |
14/01/2000 | 321.50p | 321.50p | 321.50p | 321.50p | 39271 |
13/01/2000 | 321.50p | 321.50p | 321.50p | 321.50p | 310 |
12/01/2000 | 321.50p | 321.50p | 321.50p | 321.50p | 1653810 |
11/01/2000 | 321.50p | 321.50p | 321.50p | 321.50p | 505980 |
10/01/2000 | 321.00p | 321.00p | 321.00p | 321.00p | 236000 |
07/01/2000 | 317.00p | 317.00p | 317.00p | 317.00p | 383780 |
06/01/2000 | 314.50p | 314.50p | 314.50p | 314.50p | 1943359 |
05/01/2000 | 314.50p | 314.50p | 314.50p | 314.50p | 38035 |
04/01/2000 | 314.50p | 314.50p | 314.50p | 314.50p | 208776 |
30/12/1999 | 308.50p | 308.50p | 308.50p | 308.50p | 4855 |
29/12/1999 | 308.50p | 308.50p | 308.50p | 308.50p | 403 |
24/12/1999 | 308.50p | 308.50p | 308.50p | 308.50p | 2200 |
23/12/1999 | 308.50p | 308.50p | 308.50p | 308.50p | 0 |
22/12/1999 | 308.50p | 308.50p | 308.50p | 308.50p | 6650 |
21/12/1999 | 308.50p | 308.50p | 308.50p | 308.50p | 3333 |
20/12/1999 | 306.50p | 306.50p | 306.50p | 306.50p | 13927 |
17/12/1999 | 308.50p | 308.50p | 308.50p | 308.50p | 174458 |
16/12/1999 | 306.50p | 306.50p | 306.50p | 306.50p | 42997 |
15/12/1999 | 301.50p | 301.50p | 301.50p | 301.50p | 144165 |
14/12/1999 | 296.00p | 296.00p | 296.00p | 296.00p | 370023 |
13/12/1999 | 290.00p | 290.00p | 290.00p | 290.00p | 286040 |
10/12/1999 | 286.50p | 286.50p | 286.50p | 286.50p | 106047 |
09/12/1999 | 286.00p | 286.00p | 286.00p | 286.00p | 33426 |
08/12/1999 | 286.00p | 286.00p | 286.00p | 286.00p | 215450 |
07/12/1999 | 286.00p | 286.00p | 286.00p | 286.00p | 1157420 |
06/12/1999 | 287.50p | 287.50p | 287.50p | 287.50p | 423098 |
03/12/1999 | 287.50p | 287.50p | 287.50p | 287.50p | 251272 |
02/12/1999 | 289.50p | 289.50p | 289.50p | 289.50p | 436644 |
01/12/1999 | 286.50p | 286.50p | 286.50p | 286.50p | 69086 |
30/11/1999 | 296.50p | 296.50p | 296.50p | 296.50p | 351617 |
29/11/1999 | 300.50p | 300.50p | 300.50p | 300.50p | 179595 |
26/11/1999 | 302.50p | 302.50p | 302.50p | 302.50p | 185000 |
25/11/1999 | 302.50p | 302.50p | 302.50p | 302.50p | 214880 |
24/11/1999 | 301.00p | 301.00p | 301.00p | 301.00p | 3514425 |
23/11/1999 | 301.50p | 301.50p | 301.50p | 301.50p | 338584 |
22/11/1999 | 298.00p | 298.00p | 298.00p | 298.00p | 571027 |
19/11/1999 | 295.50p | 295.50p | 295.50p | 295.50p | 2089784 |
18/11/1999 | 284.50p | 284.50p | 284.50p | 284.50p | 1195400 |
17/11/1999 | 282.50p | 282.50p | 282.50p | 282.50p | 2697616 |
16/11/1999 | 282.00p | 282.00p | 282.00p | 282.00p | 729880 |
15/11/1999 | 282.00p | 282.00p | 282.00p | 282.00p | 119977 |
12/11/1999 | 283.00p | 283.00p | 283.00p | 283.00p | 293490 |
11/11/1999 | 282.00p | 282.00p | 282.00p | 282.00p | 800921 |
10/11/1999 | 284.00p | 284.00p | 284.00p | 284.00p | 1170559 |
09/11/1999 | 280.00p | 280.00p | 280.00p | 280.00p | 303708 |
08/11/1999 | 272.50p | 272.50p | 272.50p | 272.50p | 208379 |
05/11/1999 | 270.50p | 270.50p | 270.50p | 270.50p | 1927741 |
04/11/1999 | 256.50p | 256.50p | 256.50p | 256.50p | 393412 |
03/11/1999 | 258.00p | 258.00p | 258.00p | 258.00p | 657369 |
02/11/1999 | 257.50p | 257.50p | 257.50p | 257.50p | 284724 |
01/11/1999 | 258.00p | 258.00p | 258.00p | 258.00p | 199152 |
29/10/1999 | 256.50p | 256.50p | 256.50p | 256.50p | 26225 |
28/10/1999 | 258.00p | 258.00p | 258.00p | 258.00p | 128349 |
27/10/1999 | 258.50p | 258.50p | 258.50p | 258.50p | 286352 |
26/10/1999 | 259.50p | 259.50p | 259.50p | 259.50p | 138 |
25/10/1999 | 261.00p | 261.00p | 261.00p | 261.00p | 58000 |
22/10/1999 | 263.00p | 263.00p | 263.00p | 263.00p | 38556 |
21/10/1999 | 263.50p | 263.50p | 263.50p | 263.50p | 31500 |
20/10/1999 | 268.00p | 268.00p | 268.00p | 268.00p | 136109 |
19/10/1999 | 268.50p | 268.50p | 268.50p | 268.50p | 173001 |
18/10/1999 | 265.00p | 265.00p | 265.00p | 265.00p | 39793 |
15/10/1999 | 275.50p | 275.50p | 275.50p | 275.50p | 67900 |
14/10/1999 | 280.50p | 280.50p | 280.50p | 280.50p | 99916 |
13/10/1999 | 283.50p | 283.50p | 283.50p | 283.50p | 283432 |
12/10/1999 | 290.00p | 290.00p | 290.00p | 290.00p | 117773 |
11/10/1999 | 293.50p | 293.50p | 293.50p | 293.50p | 114678 |
08/10/1999 | 294.50p | 294.50p | 294.50p | 294.50p | 70150 |
07/10/1999 | 293.50p | 293.50p | 293.50p | 293.50p | 201832 |
06/10/1999 | 291.00p | 291.00p | 291.00p | 291.00p | 2093600 |
05/10/1999 | 289.50p | 289.50p | 289.50p | 289.50p | 10731 |
04/10/1999 | 289.50p | 289.50p | 289.50p | 289.50p | 81081 |
01/10/1999 | 292.50p | 292.50p | 292.50p | 292.50p | 53856 |
30/09/1999 | 293.50p | 293.50p | 293.50p | 293.50p | 53400 |
29/09/1999 | 293.50p | 293.50p | 293.50p | 293.50p | 60000 |
28/09/1999 | 294.00p | 294.00p | 294.00p | 294.00p | 717 |
27/09/1999 | 294.50p | 294.50p | 294.50p | 294.50p | 10950 |
24/09/1999 | 294.00p | 294.00p | 294.00p | 294.00p | 121921 |
23/09/1999 | 296.50p | 296.50p | 296.50p | 296.50p | 259561 |
22/09/1999 | 295.00p | 295.00p | 295.00p | 295.00p | 48653 |
21/09/1999 | 294.50p | 294.50p | 294.50p | 294.50p | 595000 |
20/09/1999 | 296.50p | 296.50p | 296.50p | 296.50p | 68908 |
17/09/1999 | 294.00p | 294.00p | 294.00p | 294.00p | 396956 |
16/09/1999 | 291.00p | 291.00p | 291.00p | 291.00p | 48097 |
15/09/1999 | 298.50p | 298.50p | 298.50p | 298.50p | 95501 |
*Close Price adjusted for both dividends and splits