Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/09/2000 | 174.50p | 174.50p | 174.50p | 174.50p | 10920 |
31/08/2000 | 171.50p | 171.50p | 171.50p | 171.50p | 166176 |
30/08/2000 | 169.00p | 169.00p | 169.00p | 169.00p | 33654 |
29/08/2000 | 168.75p | 168.75p | 168.75p | 168.75p | 26892 |
25/08/2000 | 168.25p | 168.25p | 168.25p | 168.25p | 10913 |
24/08/2000 | 168.00p | 168.00p | 168.00p | 168.00p | 11119 |
23/08/2000 | 168.00p | 168.00p | 168.00p | 168.00p | 11191 |
22/08/2000 | 168.00p | 168.00p | 168.00p | 168.00p | 8164 |
21/08/2000 | 168.00p | 168.00p | 168.00p | 168.00p | 10253 |
18/08/2000 | 168.00p | 168.00p | 168.00p | 168.00p | 7282 |
17/08/2000 | 167.50p | 167.50p | 167.50p | 167.50p | 5759 |
16/08/2000 | 167.50p | 167.50p | 167.50p | 167.50p | 10785 |
15/08/2000 | 167.25p | 167.25p | 167.25p | 167.25p | 29201 |
14/08/2000 | 165.50p | 165.50p | 165.50p | 165.50p | 47721 |
11/08/2000 | 164.75p | 164.75p | 164.75p | 164.75p | 0 |
10/08/2000 | 164.50p | 164.50p | 164.50p | 164.50p | 0 |
09/08/2000 | 164.00p | 164.00p | 164.00p | 164.00p | 613161 |
08/08/2000 | 162.00p | 162.00p | 162.00p | 162.00p | 2621 |
07/08/2000 | 162.00p | 162.00p | 162.00p | 162.00p | 325805 |
04/08/2000 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
03/08/2000 | 161.50p | 161.50p | 161.50p | 161.50p | 1679 |
02/08/2000 | 161.75p | 161.75p | 161.75p | 161.75p | 17926 |
01/08/2000 | 161.00p | 161.00p | 161.00p | 161.00p | 3369509 |
31/07/2000 | 160.75p | 160.75p | 160.75p | 160.75p | 21129 |
28/07/2000 | 161.00p | 161.00p | 161.00p | 161.00p | 79957 |
27/07/2000 | 161.00p | 161.00p | 161.00p | 161.00p | 2012224 |
26/07/2000 | 160.75p | 160.75p | 160.75p | 160.75p | 1507500 |
25/07/2000 | 160.75p | 160.75p | 160.75p | 160.75p | 7350 |
24/07/2000 | 160.50p | 160.50p | 160.50p | 160.50p | 4857 |
21/07/2000 | 160.75p | 160.75p | 160.75p | 160.75p | 31094 |
20/07/2000 | 161.50p | 161.50p | 161.50p | 161.50p | 20876 |
19/07/2000 | 161.50p | 161.50p | 161.50p | 161.50p | 18118 |
18/07/2000 | 161.50p | 161.50p | 161.50p | 161.50p | 161859 |
17/07/2000 | 161.50p | 161.50p | 161.50p | 161.50p | 39570 |
14/07/2000 | 160.50p | 160.50p | 160.50p | 160.50p | 15967 |
13/07/2000 | 160.50p | 160.50p | 160.50p | 160.50p | 6583 |
12/07/2000 | 160.50p | 160.50p | 160.50p | 160.50p | 56033 |
11/07/2000 | 159.00p | 159.00p | 159.00p | 159.00p | 25606 |
10/07/2000 | 158.75p | 158.75p | 158.75p | 158.75p | 106584 |
07/07/2000 | 158.25p | 158.25p | 158.25p | 158.25p | 479 |
06/07/2000 | 158.25p | 158.25p | 158.25p | 158.25p | 110455 |
05/07/2000 | 158.25p | 158.25p | 158.25p | 158.25p | 451939 |
04/07/2000 | 158.25p | 158.25p | 158.25p | 158.25p | 0 |
03/07/2000 | 157.75p | 157.75p | 157.75p | 157.75p | 34349 |
30/06/2000 | 157.50p | 157.50p | 157.50p | 157.50p | 24167 |
29/06/2000 | 157.75p | 157.75p | 157.75p | 157.75p | 14814 |
28/06/2000 | 159.00p | 159.00p | 159.00p | 159.00p | 105697 |
27/06/2000 | 159.50p | 159.50p | 159.50p | 159.50p | 9217 |
26/06/2000 | 159.50p | 159.50p | 159.50p | 159.50p | 938 |
23/06/2000 | 159.50p | 159.50p | 159.50p | 159.50p | 111424 |
22/06/2000 | 159.75p | 159.75p | 159.75p | 159.75p | 311255 |
21/06/2000 | 159.50p | 159.50p | 159.50p | 159.50p | 66641 |
20/06/2000 | 159.50p | 159.50p | 159.50p | 159.50p | 73690 |
19/06/2000 | 158.00p | 158.00p | 158.00p | 158.00p | 36028 |
16/06/2000 | 158.25p | 158.25p | 158.25p | 158.25p | 1188 |
15/06/2000 | 158.25p | 158.25p | 158.25p | 158.25p | 10846 |
14/06/2000 | 157.75p | 157.75p | 157.75p | 157.75p | 19255 |
13/06/2000 | 157.50p | 157.50p | 157.50p | 157.50p | 16001 |
12/06/2000 | 156.25p | 156.25p | 156.25p | 156.25p | 7627 |
09/06/2000 | 156.00p | 156.00p | 156.00p | 156.00p | 49205 |
08/06/2000 | 155.75p | 155.75p | 155.75p | 155.75p | 5093 |
07/06/2000 | 155.75p | 155.75p | 155.75p | 155.75p | 4159 |
06/06/2000 | 155.75p | 155.75p | 155.75p | 155.75p | 7650 |
05/06/2000 | 155.75p | 155.75p | 155.75p | 155.75p | 77451 |
31/05/2000 | 153.00p | 153.00p | 153.00p | 153.00p | 66332 |
26/05/2000 | 150.75p | 150.75p | 150.75p | 150.75p | 4213 |
25/05/2000 | 150.75p | 150.75p | 150.75p | 150.75p | 157072 |
24/05/2000 | 149.25p | 149.25p | 149.25p | 149.25p | 4020166 |
23/05/2000 | 149.00p | 149.00p | 149.00p | 149.00p | 108000 |
22/05/2000 | 148.00p | 148.00p | 148.00p | 148.00p | 92857 |
19/05/2000 | 148.50p | 148.50p | 148.50p | 148.50p | 85702 |
18/05/2000 | 150.25p | 150.25p | 150.25p | 150.25p | 100000 |
17/05/2000 | 150.25p | 150.25p | 150.25p | 150.25p | 9407 |
16/05/2000 | 150.25p | 150.25p | 150.25p | 150.25p | 67829 |
15/05/2000 | 149.50p | 149.50p | 149.50p | 149.50p | 35550 |
12/05/2000 | 149.50p | 149.50p | 149.50p | 149.50p | 947 |
11/05/2000 | 149.25p | 149.25p | 149.25p | 149.25p | 12948 |
10/05/2000 | 149.50p | 149.50p | 149.50p | 149.50p | 3200 |
09/05/2000 | 150.25p | 150.25p | 150.25p | 150.25p | 0 |
08/05/2000 | 150.25p | 150.25p | 150.25p | 150.25p | 41666 |
05/05/2000 | 150.50p | 150.50p | 150.50p | 150.50p | 10500 |
04/05/2000 | 150.25p | 150.25p | 150.25p | 150.25p | 5000 |
03/05/2000 | 150.00p | 150.00p | 150.00p | 150.00p | 122573 |
02/05/2000 | 150.25p | 150.25p | 150.25p | 150.25p | 16512 |
28/04/2000 | 148.75p | 148.75p | 148.75p | 148.75p | 13127 |
27/04/2000 | 148.75p | 148.75p | 148.75p | 148.75p | 24373 |
26/04/2000 | 149.25p | 149.25p | 149.25p | 149.25p | 30450 |
25/04/2000 | 148.25p | 148.25p | 148.25p | 148.25p | 28686 |
20/04/2000 | 148.00p | 148.00p | 148.00p | 148.00p | 18599 |
19/04/2000 | 147.25p | 147.25p | 147.25p | 147.25p | 14975 |
18/04/2000 | 146.25p | 146.25p | 146.25p | 146.25p | 37393 |
17/04/2000 | 146.25p | 146.25p | 146.25p | 146.25p | 43074 |
14/04/2000 | 155.75p | 155.75p | 155.75p | 155.75p | 2660 |
13/04/2000 | 156.75p | 156.75p | 156.75p | 156.75p | 9365 |
12/04/2000 | 156.75p | 156.75p | 156.75p | 156.75p | 21888 |
11/04/2000 | 156.75p | 156.75p | 156.75p | 156.75p | 55595 |
10/04/2000 | 156.00p | 156.00p | 156.00p | 156.00p | 31813 |
07/04/2000 | 156.00p | 156.00p | 156.00p | 156.00p | 10888 |
06/04/2000 | 155.25p | 155.25p | 155.25p | 155.25p | 39587 |
05/04/2000 | 155.00p | 155.00p | 155.00p | 155.00p | 10176 |
04/04/2000 | 156.25p | 156.25p | 156.25p | 156.25p | 70478 |
03/04/2000 | 158.25p | 158.25p | 158.25p | 158.25p | 63350 |
31/03/2000 | 159.00p | 159.00p | 159.00p | 159.00p | 79937 |
30/03/2000 | 159.25p | 159.25p | 159.25p | 159.25p | 12361 |
29/03/2000 | 160.75p | 160.75p | 160.75p | 160.75p | 116999 |
28/03/2000 | 160.75p | 160.75p | 160.75p | 160.75p | 15396 |
27/03/2000 | 160.50p | 160.50p | 160.50p | 160.50p | 39643 |
24/03/2000 | 161.25p | 161.25p | 161.25p | 161.25p | 7626 |
23/03/2000 | 159.75p | 159.75p | 159.75p | 159.75p | 8765 |
22/03/2000 | 159.50p | 159.50p | 159.50p | 159.50p | 8305 |
21/03/2000 | 159.75p | 159.75p | 159.75p | 159.75p | 29660 |
20/03/2000 | 161.50p | 161.50p | 161.50p | 161.50p | 64794 |
17/03/2000 | 161.50p | 161.50p | 161.50p | 161.50p | 12863 |
16/03/2000 | 159.00p | 159.00p | 159.00p | 159.00p | 19570 |
15/03/2000 | 158.25p | 158.25p | 158.25p | 158.25p | 13610 |
14/03/2000 | 158.75p | 158.75p | 158.75p | 158.75p | 1481 |
13/03/2000 | 158.50p | 158.50p | 158.50p | 158.50p | 26065 |
10/03/2000 | 159.50p | 159.50p | 159.50p | 159.50p | 2006398 |
09/03/2000 | 158.75p | 158.75p | 158.75p | 158.75p | 28234 |
08/03/2000 | 158.00p | 158.00p | 158.00p | 158.00p | 226296 |
07/03/2000 | 158.50p | 158.50p | 158.50p | 158.50p | 117677 |
06/03/2000 | 157.25p | 157.25p | 157.25p | 157.25p | 2041367 |
03/03/2000 | 157.00p | 157.00p | 157.00p | 157.00p | 40067 |
02/03/2000 | 155.25p | 155.25p | 155.25p | 155.25p | 8800 |
01/03/2000 | 154.75p | 154.75p | 154.75p | 154.75p | 22238 |
29/02/2000 | 153.75p | 153.75p | 153.75p | 153.75p | 350000 |
28/02/2000 | 153.25p | 153.25p | 153.25p | 153.25p | 22070 |
25/02/2000 | 153.50p | 153.50p | 153.50p | 153.50p | 1060452 |
24/02/2000 | 153.50p | 153.50p | 153.50p | 153.50p | 29935 |
23/02/2000 | 153.50p | 153.50p | 153.50p | 153.50p | 787357 |
22/02/2000 | 153.50p | 153.50p | 153.50p | 153.50p | 646400 |
21/02/2000 | 152.50p | 152.50p | 152.50p | 152.50p | 2485 |
18/02/2000 | 152.50p | 152.50p | 152.50p | 152.50p | 260857 |
17/02/2000 | 151.50p | 151.50p | 151.50p | 151.50p | 44706 |
16/02/2000 | 150.50p | 150.50p | 150.50p | 150.50p | 36631 |
15/02/2000 | 150.50p | 150.50p | 150.50p | 150.50p | 1933 |
14/02/2000 | 150.25p | 150.25p | 150.25p | 150.25p | 11937 |
11/02/2000 | 150.25p | 150.25p | 150.25p | 150.25p | 615632 |
10/02/2000 | 150.25p | 150.25p | 150.25p | 150.25p | 12635 |
09/02/2000 | 151.25p | 151.25p | 151.25p | 151.25p | 20130 |
08/02/2000 | 150.00p | 150.00p | 150.00p | 150.00p | 480739 |
07/02/2000 | 149.50p | 149.50p | 149.50p | 149.50p | 5061 |
04/02/2000 | 149.25p | 149.25p | 149.25p | 149.25p | 40234 |
03/02/2000 | 149.25p | 149.25p | 149.25p | 149.25p | 24340 |
02/02/2000 | 148.75p | 148.75p | 148.75p | 148.75p | 10391 |
01/02/2000 | 148.00p | 148.00p | 148.00p | 148.00p | 4489 |
31/01/2000 | 147.50p | 147.50p | 147.50p | 147.50p | 6219 |
28/01/2000 | 148.50p | 148.50p | 148.50p | 148.50p | 2314 |
27/01/2000 | 149.25p | 149.25p | 149.25p | 149.25p | 451760 |
26/01/2000 | 149.25p | 149.25p | 149.25p | 149.25p | 635 |
25/01/2000 | 148.25p | 148.25p | 148.25p | 148.25p | 6610 |
24/01/2000 | 149.25p | 149.25p | 149.25p | 149.25p | 18639 |
21/01/2000 | 149.25p | 149.25p | 149.25p | 149.25p | 14116 |
20/01/2000 | 149.00p | 149.00p | 149.00p | 149.00p | 19966 |
19/01/2000 | 149.25p | 149.25p | 149.25p | 149.25p | 18405 |
18/01/2000 | 148.50p | 148.50p | 148.50p | 148.50p | 103190 |
17/01/2000 | 148.50p | 148.50p | 148.50p | 148.50p | 406405 |
14/01/2000 | 148.25p | 148.25p | 148.25p | 148.25p | 10070 |
13/01/2000 | 147.75p | 147.75p | 147.75p | 147.75p | 1215267 |
12/01/2000 | 147.25p | 147.25p | 147.25p | 147.25p | 22843 |
11/01/2000 | 147.50p | 147.50p | 147.50p | 147.50p | 9838 |
10/01/2000 | 147.75p | 147.75p | 147.75p | 147.75p | 2518 |
07/01/2000 | 146.25p | 146.25p | 146.25p | 146.25p | 73412 |
06/01/2000 | 145.50p | 145.50p | 145.50p | 145.50p | 27000 |
05/01/2000 | 146.00p | 146.00p | 146.00p | 146.00p | 3514 |
04/01/2000 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
30/12/1999 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
29/12/1999 | 146.75p | 146.75p | 146.75p | 146.75p | 11438 |
24/12/1999 | 146.25p | 146.25p | 146.25p | 146.25p | 8741 |
23/12/1999 | 144.50p | 144.50p | 144.50p | 144.50p | 17204 |
22/12/1999 | 143.50p | 143.50p | 143.50p | 143.50p | 17965 |
21/12/1999 | 141.25p | 141.25p | 141.25p | 141.25p | 21935 |
20/12/1999 | 141.25p | 141.25p | 141.25p | 141.25p | 50296 |
17/12/1999 | 140.50p | 140.50p | 140.50p | 140.50p | 40106 |
16/12/1999 | 139.75p | 139.75p | 139.75p | 139.75p | 19680 |
15/12/1999 | 139.75p | 139.75p | 139.75p | 139.75p | 20372 |
14/12/1999 | 139.75p | 139.75p | 139.75p | 139.75p | 441492 |
13/12/1999 | 139.00p | 139.00p | 139.00p | 139.00p | 39572 |
10/12/1999 | 138.00p | 138.00p | 138.00p | 138.00p | 32565 |
09/12/1999 | 138.00p | 138.00p | 138.00p | 138.00p | 2585 |
08/12/1999 | 138.00p | 138.00p | 138.00p | 138.00p | 59456 |
07/12/1999 | 138.00p | 138.00p | 138.00p | 138.00p | 72060 |
06/12/1999 | 137.25p | 137.25p | 137.25p | 137.25p | 173730 |
03/12/1999 | 137.75p | 137.75p | 137.75p | 137.75p | 16100 |
02/12/1999 | 137.00p | 137.00p | 137.00p | 137.00p | 36941 |
01/12/1999 | 137.00p | 137.00p | 137.00p | 137.00p | 50624 |
30/11/1999 | 138.00p | 138.00p | 138.00p | 138.00p | 437079 |
29/11/1999 | 138.50p | 138.50p | 138.50p | 138.50p | 12862 |
26/11/1999 | 138.50p | 138.50p | 138.50p | 138.50p | 922763 |
25/11/1999 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
24/11/1999 | 138.50p | 138.50p | 138.50p | 138.50p | 6955 |
23/11/1999 | 138.50p | 138.50p | 138.50p | 138.50p | 1415 |
22/11/1999 | 138.50p | 138.50p | 138.50p | 138.50p | 2280 |
19/11/1999 | 138.75p | 138.75p | 138.75p | 138.75p | 86653 |
18/11/1999 | 138.75p | 138.75p | 138.75p | 138.75p | 1505389 |
17/11/1999 | 138.75p | 138.75p | 138.75p | 138.75p | 559270 |
16/11/1999 | 138.50p | 138.50p | 138.50p | 138.50p | 16956 |
15/11/1999 | 138.75p | 138.75p | 138.75p | 138.75p | 82592 |
12/11/1999 | 138.00p | 138.00p | 138.00p | 138.00p | 59019 |
11/11/1999 | 137.25p | 137.25p | 137.25p | 137.25p | 46751 |
*Close Price adjusted for both dividends and splits