Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2000 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
01/09/2000 | 21.65p | 21.65p | 21.65p | 21.65p | 25000 |
31/08/2000 | 21.65p | 21.65p | 21.65p | 21.65p | 9170 |
30/08/2000 | 21.60p | 21.60p | 21.60p | 21.60p | 9700 |
29/08/2000 | 21.50p | 21.50p | 21.50p | 21.50p | 32935 |
25/08/2000 | 21.40p | 21.40p | 21.40p | 21.40p | 0 |
24/08/2000 | 21.40p | 21.40p | 21.40p | 21.40p | 0 |
23/08/2000 | 21.25p | 21.25p | 21.25p | 21.25p | 78485 |
22/08/2000 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
21/08/2000 | 21.20p | 21.20p | 21.20p | 21.20p | 0 |
18/08/2000 | 21.15p | 21.15p | 21.15p | 21.15p | 20000 |
17/08/2000 | 21.15p | 21.15p | 21.15p | 21.15p | 15000 |
16/08/2000 | 21.15p | 21.15p | 21.15p | 21.15p | 14160 |
15/08/2000 | 20.85p | 20.85p | 20.85p | 20.85p | 0 |
14/08/2000 | 20.60p | 20.60p | 20.60p | 20.60p | 0 |
11/08/2000 | 20.60p | 20.60p | 20.60p | 20.60p | 0 |
10/08/2000 | 20.60p | 20.60p | 20.60p | 20.60p | 70000 |
09/08/2000 | 20.60p | 20.60p | 20.60p | 20.60p | 137500 |
08/08/2000 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
07/08/2000 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
04/08/2000 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
03/08/2000 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
02/08/2000 | 20.50p | 20.50p | 20.50p | 20.50p | 24670 |
01/08/2000 | 20.40p | 20.40p | 20.40p | 20.40p | 0 |
31/07/2000 | 20.40p | 20.40p | 20.40p | 20.40p | 5000 |
28/07/2000 | 20.40p | 20.40p | 20.40p | 20.40p | 145000 |
27/07/2000 | 21.00p | 21.00p | 21.00p | 21.00p | 4690 |
26/07/2000 | 21.05p | 21.05p | 21.05p | 21.05p | 177920 |
25/07/2000 | 21.15p | 21.15p | 21.15p | 21.15p | 1063560 |
24/07/2000 | 21.25p | 21.25p | 21.25p | 21.25p | 54500 |
21/07/2000 | 21.25p | 21.25p | 21.25p | 21.25p | 10000 |
20/07/2000 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
19/07/2000 | 20.90p | 20.90p | 20.90p | 20.90p | 6135 |
18/07/2000 | 20.80p | 20.80p | 20.80p | 20.80p | 476750 |
17/07/2000 | 20.90p | 20.90p | 20.90p | 20.90p | 7150 |
14/07/2000 | 20.80p | 20.80p | 20.80p | 20.80p | 227380 |
13/07/2000 | 20.80p | 20.80p | 20.80p | 20.80p | 25000 |
12/07/2000 | 20.60p | 20.60p | 20.60p | 20.60p | 301730 |
11/07/2000 | 20.50p | 20.50p | 20.50p | 20.50p | 50000 |
10/07/2000 | 20.45p | 20.45p | 20.45p | 20.45p | 143040 |
07/07/2000 | 19.95p | 19.95p | 19.95p | 19.95p | 39775 |
06/07/2000 | 19.75p | 19.75p | 19.75p | 19.75p | 955000 |
05/07/2000 | 19.65p | 19.65p | 19.65p | 19.65p | 12970 |
04/07/2000 | 19.55p | 19.55p | 19.55p | 19.55p | 0 |
03/07/2000 | 19.50p | 19.50p | 19.50p | 19.50p | 12000 |
30/06/2000 | 19.50p | 19.50p | 19.50p | 19.50p | 175000 |
29/06/2000 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
28/06/2000 | 19.50p | 19.50p | 19.50p | 19.50p | 86675 |
27/06/2000 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
26/06/2000 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
23/06/2000 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
22/06/2000 | 19.60p | 19.60p | 19.60p | 19.60p | 25000 |
21/06/2000 | 19.60p | 19.60p | 19.60p | 19.60p | 15240 |
20/06/2000 | 19.50p | 19.50p | 19.50p | 19.50p | 25000 |
19/06/2000 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
16/06/2000 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
15/06/2000 | 19.50p | 19.50p | 19.50p | 19.50p | 12575 |
14/06/2000 | 19.40p | 19.40p | 19.40p | 19.40p | 59730 |
13/06/2000 | 19.40p | 19.40p | 19.40p | 19.40p | 0 |
12/06/2000 | 19.55p | 19.55p | 19.55p | 19.55p | 36240 |
09/06/2000 | 19.60p | 19.60p | 19.60p | 19.60p | 0 |
08/06/2000 | 19.60p | 19.60p | 19.60p | 19.60p | 15075 |
07/06/2000 | 19.60p | 19.60p | 19.60p | 19.60p | 68460 |
06/06/2000 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
05/06/2000 | 19.75p | 19.75p | 19.75p | 19.75p | 14625 |
31/05/2000 | 18.55p | 18.55p | 18.55p | 18.55p | 5345 |
26/05/2000 | 18.30p | 18.30p | 18.30p | 18.30p | 22915 |
25/05/2000 | 18.70p | 18.70p | 18.70p | 18.70p | 144250 |
24/05/2000 | 18.70p | 18.70p | 18.70p | 18.70p | 214190 |
23/05/2000 | 18.80p | 18.80p | 18.80p | 18.80p | 5715 |
22/05/2000 | 18.80p | 18.80p | 18.80p | 18.80p | 11425 |
19/05/2000 | 19.00p | 19.00p | 19.00p | 19.00p | 65150 |
18/05/2000 | 19.10p | 19.10p | 19.10p | 19.10p | 336500 |
17/05/2000 | 19.45p | 19.45p | 19.45p | 19.45p | 472355 |
16/05/2000 | 19.55p | 19.55p | 19.55p | 19.55p | 1375000 |
15/05/2000 | 19.40p | 19.40p | 19.40p | 19.40p | 129510 |
12/05/2000 | 19.40p | 19.40p | 19.40p | 19.40p | 5100 |
11/05/2000 | 19.10p | 19.10p | 19.10p | 19.10p | 0 |
10/05/2000 | 19.10p | 19.10p | 19.10p | 19.10p | 114735 |
09/05/2000 | 19.20p | 19.20p | 19.20p | 19.20p | 40685 |
08/05/2000 | 19.30p | 19.30p | 19.30p | 19.30p | 415180 |
05/05/2000 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
04/05/2000 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
03/05/2000 | 19.45p | 19.45p | 19.45p | 19.45p | 23630 |
02/05/2000 | 19.50p | 19.50p | 19.50p | 19.50p | 787575 |
28/04/2000 | 19.10p | 19.10p | 19.10p | 19.10p | 10125 |
27/04/2000 | 18.95p | 18.95p | 18.95p | 18.95p | 7695 |
26/04/2000 | 18.95p | 18.95p | 18.95p | 18.95p | 58755 |
25/04/2000 | 19.00p | 19.00p | 19.00p | 19.00p | 27025 |
20/04/2000 | 19.00p | 19.00p | 19.00p | 19.00p | 31250 |
19/04/2000 | 19.10p | 19.10p | 19.10p | 19.10p | 25630 |
18/04/2000 | 18.80p | 18.80p | 18.80p | 18.80p | 0 |
17/04/2000 | 18.50p | 18.50p | 18.50p | 18.50p | 68545 |
14/04/2000 | 19.45p | 19.45p | 19.45p | 19.45p | 15025 |
13/04/2000 | 19.80p | 19.80p | 19.80p | 19.80p | 80000 |
12/04/2000 | 20.30p | 20.30p | 20.30p | 20.30p | 100460 |
11/04/2000 | 20.10p | 20.10p | 20.10p | 20.10p | 56500 |
10/04/2000 | 20.20p | 20.20p | 20.20p | 20.20p | 125500 |
07/04/2000 | 20.20p | 20.20p | 20.20p | 20.20p | 81805 |
06/04/2000 | 20.10p | 20.10p | 20.10p | 20.10p | 508330 |
05/04/2000 | 19.95p | 19.95p | 19.95p | 19.95p | 5850 |
04/04/2000 | 20.40p | 20.40p | 20.40p | 20.40p | 71300 |
03/04/2000 | 20.90p | 20.90p | 20.90p | 20.90p | 106970 |
31/03/2000 | 21.10p | 21.10p | 21.10p | 21.10p | 189545 |
30/03/2000 | 21.15p | 21.15p | 21.15p | 21.15p | 210185 |
29/03/2000 | 21.40p | 21.40p | 21.40p | 21.40p | 93905 |
28/03/2000 | 21.90p | 21.90p | 21.90p | 21.90p | 280520 |
27/03/2000 | 22.00p | 22.00p | 22.00p | 22.00p | 193795 |
24/03/2000 | 22.10p | 22.10p | 22.10p | 22.10p | 121800 |
23/03/2000 | 22.20p | 22.20p | 22.20p | 22.20p | 584000 |
22/03/2000 | 22.20p | 22.20p | 22.20p | 22.20p | 764950 |
21/03/2000 | 22.70p | 22.70p | 22.70p | 22.70p | 134090 |
20/03/2000 | 23.10p | 23.10p | 23.10p | 23.10p | 188520 |
17/03/2000 | 23.15p | 23.15p | 23.15p | 23.15p | 139770 |
16/03/2000 | 22.85p | 22.85p | 22.85p | 22.85p | 25265 |
15/03/2000 | 22.90p | 22.90p | 22.90p | 22.90p | 188755 |
14/03/2000 | 22.90p | 22.90p | 22.90p | 22.90p | 123565 |
13/03/2000 | 22.90p | 22.90p | 22.90p | 22.90p | 101900 |
10/03/2000 | 23.55p | 23.55p | 23.55p | 23.55p | 12825 |
09/03/2000 | 23.55p | 23.55p | 23.55p | 23.55p | 179045 |
08/03/2000 | 23.60p | 23.60p | 23.60p | 23.60p | 134875 |
07/03/2000 | 23.70p | 23.70p | 23.70p | 23.70p | 574230 |
06/03/2000 | 23.50p | 23.50p | 23.50p | 23.50p | 51420 |
03/03/2000 | 23.40p | 23.40p | 23.40p | 23.40p | 8609959936 |
02/03/2000 | 22.20p | 22.20p | 22.20p | 22.20p | 316675 |
01/03/2000 | 21.50p | 21.50p | 21.50p | 21.50p | 92345 |
29/02/2000 | 21.30p | 21.30p | 21.30p | 21.30p | 104220 |
28/02/2000 | 21.30p | 21.30p | 21.30p | 21.30p | 35000 |
25/02/2000 | 21.60p | 21.60p | 21.60p | 21.60p | 421500 |
24/02/2000 | 21.55p | 21.55p | 21.55p | 21.55p | 0 |
23/02/2000 | 21.20p | 21.20p | 21.20p | 21.20p | 205425 |
22/02/2000 | 21.00p | 21.00p | 21.00p | 21.00p | 18762010 |
21/02/2000 | 21.30p | 21.30p | 21.30p | 21.30p | 0 |
18/02/2000 | 21.65p | 21.65p | 21.65p | 21.65p | 22645 |
17/02/2000 | 21.85p | 21.85p | 21.85p | 21.85p | 11875 |
16/02/2000 | 21.85p | 21.85p | 21.85p | 21.85p | 370355 |
15/02/2000 | 22.10p | 22.10p | 22.10p | 22.10p | 176585 |
14/02/2000 | 21.40p | 21.40p | 21.40p | 21.40p | 15195 |
11/02/2000 | 21.35p | 21.35p | 21.35p | 21.35p | 11755 |
10/02/2000 | 20.40p | 20.40p | 20.40p | 20.40p | 12000 |
09/02/2000 | 20.50p | 20.50p | 20.50p | 20.50p | 352495 |
08/02/2000 | 20.10p | 20.10p | 20.10p | 20.10p | 127000 |
07/02/2000 | 19.95p | 19.95p | 19.95p | 19.95p | 74500 |
04/02/2000 | 19.85p | 19.85p | 19.85p | 19.85p | 84670 |
03/02/2000 | 19.85p | 19.85p | 19.85p | 19.85p | 513310 |
02/02/2000 | 19.60p | 19.60p | 19.60p | 19.60p | 233185 |
01/02/2000 | 19.30p | 19.30p | 19.30p | 19.30p | 170000 |
31/01/2000 | 19.20p | 19.20p | 19.20p | 19.20p | 3000 |
28/01/2000 | 19.50p | 19.50p | 19.50p | 19.50p | 483675 |
27/01/2000 | 19.20p | 19.20p | 19.20p | 19.20p | 35000000 |
26/01/2000 | 18.90p | 18.90p | 18.90p | 18.90p | 48700 |
25/01/2000 | 18.70p | 18.70p | 18.70p | 18.70p | 32000 |
24/01/2000 | 18.80p | 18.80p | 18.80p | 18.80p | 137810 |
21/01/2000 | 18.80p | 18.80p | 18.80p | 18.80p | 31890 |
20/01/2000 | 18.90p | 18.90p | 18.90p | 18.90p | 630000 |
19/01/2000 | 18.85p | 18.85p | 18.85p | 18.85p | 52940 |
18/01/2000 | 19.15p | 19.15p | 19.15p | 19.15p | 90000 |
17/01/2000 | 19.40p | 19.40p | 19.40p | 19.40p | 655775 |
14/01/2000 | 19.10p | 19.10p | 19.10p | 19.10p | 20500 |
13/01/2000 | 19.10p | 19.10p | 19.10p | 19.10p | 93685 |
12/01/2000 | 19.10p | 19.10p | 19.10p | 19.10p | 285020 |
11/01/2000 | 19.30p | 19.30p | 19.30p | 19.30p | 210520 |
10/01/2000 | 19.20p | 19.20p | 19.20p | 19.20p | 184035 |
07/01/2000 | 18.55p | 18.55p | 18.55p | 18.55p | 177120 |
06/01/2000 | 18.45p | 18.45p | 18.45p | 18.45p | 453725 |
05/01/2000 | 18.90p | 18.90p | 18.90p | 18.90p | 112965 |
04/01/2000 | 19.80p | 19.80p | 19.80p | 19.80p | 178315 |
30/12/1999 | 19.70p | 19.70p | 19.70p | 19.70p | 30795 |
29/12/1999 | 19.20p | 19.20p | 19.20p | 19.20p | 24715 |
24/12/1999 | 18.90p | 18.90p | 18.90p | 18.90p | 59565 |
23/12/1999 | 18.40p | 18.40p | 18.40p | 18.40p | 187835 |
22/12/1999 | 18.00p | 18.00p | 18.00p | 18.00p | 440815 |
21/12/1999 | 17.30p | 17.30p | 17.30p | 17.30p | 179250 |
20/12/1999 | 17.10p | 17.10p | 17.10p | 17.10p | 43750 |
17/12/1999 | 16.80p | 16.80p | 16.80p | 16.80p | 2281890 |
16/12/1999 | 16.80p | 16.80p | 16.80p | 16.80p | 82130 |
15/12/1999 | 17.00p | 17.00p | 17.00p | 17.00p | 109515 |
14/12/1999 | 17.35p | 17.35p | 17.35p | 17.35p | 5017140 |
13/12/1999 | 17.70p | 17.70p | 17.70p | 17.70p | 533195 |
10/12/1999 | 17.60p | 17.60p | 17.60p | 17.60p | 225930 |
09/12/1999 | 17.45p | 17.45p | 17.45p | 17.45p | 35645 |
08/12/1999 | 17.00p | 17.00p | 17.00p | 17.00p | 57850 |
07/12/1999 | 17.00p | 17.00p | 17.00p | 17.00p | 192815 |
06/12/1999 | 17.05p | 17.05p | 17.05p | 17.05p | 10030 |
03/12/1999 | 17.10p | 17.10p | 17.10p | 17.10p | 1103010 |
02/12/1999 | 16.70p | 16.70p | 16.70p | 16.70p | 55955 |
01/12/1999 | 16.50p | 16.50p | 16.50p | 16.50p | 43095 |
30/11/1999 | 16.45p | 16.45p | 16.45p | 16.45p | 227500 |
29/11/1999 | 16.60p | 16.60p | 16.60p | 16.60p | 572905 |
26/11/1999 | 16.30p | 16.30p | 16.30p | 16.30p | 162360 |
25/11/1999 | 16.00p | 16.00p | 16.00p | 16.00p | 963280 |
24/11/1999 | 16.05p | 16.05p | 16.05p | 16.05p | 608290 |
23/11/1999 | 16.00p | 16.00p | 16.00p | 16.00p | 50415 |
22/11/1999 | 16.00p | 16.00p | 16.00p | 16.00p | 175000 |
19/11/1999 | 15.80p | 15.80p | 15.80p | 15.80p | 413260 |
18/11/1999 | 15.90p | 15.90p | 15.90p | 15.90p | 131680 |
17/11/1999 | 16.20p | 16.20p | 16.20p | 16.20p | 98900 |
16/11/1999 | 16.25p | 16.25p | 16.25p | 16.25p | 6500 |
15/11/1999 | 16.25p | 16.25p | 16.25p | 16.25p | 1315000 |
12/11/1999 | 16.25p | 16.25p | 16.25p | 16.25p | 36940 |
*Close Price adjusted for both dividends and splits