Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/11/1999 | 134.75p | 134.75p | 134.75p | 134.75p | 2698 |
09/11/1999 | 134.75p | 134.75p | 134.75p | 134.75p | 133080 |
08/11/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 7406 |
05/11/1999 | 134.00p | 134.00p | 134.00p | 134.00p | 25778 |
04/11/1999 | 134.50p | 134.50p | 134.50p | 134.50p | 211724 |
03/11/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 1080 |
02/11/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 2826 |
01/11/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 11578 |
29/10/1999 | 133.25p | 133.25p | 133.25p | 133.25p | 103953 |
28/10/1999 | 132.75p | 132.75p | 132.75p | 132.75p | 191200 |
27/10/1999 | 132.50p | 132.50p | 132.50p | 132.50p | 101674 |
26/10/1999 | 133.25p | 133.25p | 133.25p | 133.25p | 0 |
25/10/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 32065 |
22/10/1999 | 133.75p | 133.75p | 133.75p | 133.75p | 47859 |
21/10/1999 | 133.25p | 133.25p | 133.25p | 133.25p | 25207 |
20/10/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 517211 |
19/10/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 11159 |
18/10/1999 | 130.50p | 130.50p | 130.50p | 130.50p | 60362 |
15/10/1999 | 132.25p | 132.25p | 132.25p | 132.25p | 15963 |
14/10/1999 | 135.50p | 135.50p | 135.50p | 135.50p | 102441 |
13/10/1999 | 135.50p | 135.50p | 135.50p | 135.50p | 376919 |
12/10/1999 | 136.75p | 136.75p | 136.75p | 136.75p | 21830 |
11/10/1999 | 137.25p | 137.25p | 137.25p | 137.25p | 25792 |
08/10/1999 | 137.25p | 137.25p | 137.25p | 137.25p | 11830 |
07/10/1999 | 137.25p | 137.25p | 137.25p | 137.25p | 928 |
06/10/1999 | 136.00p | 136.00p | 136.00p | 136.00p | 28302 |
05/10/1999 | 136.00p | 136.00p | 136.00p | 136.00p | 36400 |
04/10/1999 | 135.75p | 135.75p | 135.75p | 135.75p | 34421 |
01/10/1999 | 134.75p | 134.75p | 134.75p | 134.75p | 18 |
30/09/1999 | 136.25p | 136.25p | 136.25p | 136.25p | 11954 |
29/09/1999 | 135.50p | 135.50p | 135.50p | 135.50p | 97936 |
28/09/1999 | 135.25p | 135.25p | 135.25p | 135.25p | 394646 |
27/09/1999 | 135.25p | 135.25p | 135.25p | 135.25p | 9884 |
24/09/1999 | 134.50p | 134.50p | 134.50p | 134.50p | 40683 |
23/09/1999 | 136.25p | 136.25p | 136.25p | 136.25p | 60720 |
22/09/1999 | 135.25p | 135.25p | 135.25p | 135.25p | 505653 |
21/09/1999 | 135.75p | 135.75p | 135.75p | 135.75p | 25650 |
20/09/1999 | 138.50p | 138.50p | 138.50p | 138.50p | 9374 |
17/09/1999 | 138.00p | 138.00p | 138.00p | 138.00p | 6935 |
16/09/1999 | 137.75p | 137.75p | 137.75p | 137.75p | 4150 |
15/09/1999 | 139.25p | 139.25p | 139.25p | 139.25p | 170478 |
14/09/1999 | 139.50p | 139.50p | 139.50p | 139.50p | 1179152 |
13/09/1999 | 138.75p | 138.75p | 138.75p | 138.75p | 10372 |
10/09/1999 | 138.75p | 138.75p | 138.75p | 138.75p | 603867 |
09/09/1999 | 139.00p | 139.00p | 139.00p | 139.00p | 125000 |
08/09/1999 | 139.00p | 139.00p | 139.00p | 139.00p | 156505 |
07/09/1999 | 139.50p | 139.50p | 139.50p | 139.50p | 267586 |
06/09/1999 | 139.25p | 139.25p | 139.25p | 139.25p | 51890 |
03/09/1999 | 137.75p | 137.75p | 137.75p | 137.75p | 1781 |
02/09/1999 | 136.50p | 136.50p | 136.50p | 136.50p | 6261 |
01/09/1999 | 137.50p | 137.50p | 137.50p | 137.50p | 19848 |
31/08/1999 | 137.75p | 137.75p | 137.75p | 137.75p | 1768 |
27/08/1999 | 138.25p | 138.25p | 138.25p | 138.25p | 25481 |
26/08/1999 | 138.50p | 138.50p | 138.50p | 138.50p | 207521 |
25/08/1999 | 138.00p | 138.00p | 138.00p | 138.00p | 61783 |
24/08/1999 | 137.25p | 137.25p | 137.25p | 137.25p | 51520 |
23/08/1999 | 136.50p | 136.50p | 136.50p | 136.50p | 6550 |
20/08/1999 | 135.25p | 135.25p | 135.25p | 135.25p | 27703 |
19/08/1999 | 134.75p | 134.75p | 134.75p | 134.75p | 508055 |
18/08/1999 | 135.25p | 135.25p | 135.25p | 135.25p | 117595 |
17/08/1999 | 135.50p | 135.50p | 135.50p | 135.50p | 4057 |
16/08/1999 | 135.50p | 135.50p | 135.50p | 135.50p | 1495 |
13/08/1999 | 134.75p | 134.75p | 134.75p | 134.75p | 188839 |
12/08/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 54850 |
11/08/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 81221 |
10/08/1999 | 133.50p | 133.50p | 133.50p | 133.50p | 6055 |
09/08/1999 | 134.00p | 134.00p | 134.00p | 134.00p | 4892 |
06/08/1999 | 134.00p | 134.00p | 134.00p | 134.00p | 27051 |
05/08/1999 | 133.75p | 133.75p | 133.75p | 133.75p | 59242 |
04/08/1999 | 135.25p | 135.25p | 135.25p | 135.25p | 175798 |
03/08/1999 | 135.25p | 135.25p | 135.25p | 135.25p | 108284 |
02/08/1999 | 135.25p | 135.25p | 135.25p | 135.25p | 71516 |
30/07/1999 | 135.75p | 135.75p | 135.75p | 135.75p | 68942 |
29/07/1999 | 135.75p | 135.75p | 135.75p | 135.75p | 21692 |
28/07/1999 | 137.25p | 137.25p | 137.25p | 137.25p | 20946 |
27/07/1999 | 136.25p | 136.25p | 136.25p | 136.25p | 112607 |
26/07/1999 | 135.75p | 135.75p | 135.75p | 135.75p | 112002 |
23/07/1999 | 136.25p | 136.25p | 136.25p | 136.25p | 42565 |
22/07/1999 | 136.75p | 136.75p | 136.75p | 136.75p | 66036 |
21/07/1999 | 136.75p | 136.75p | 136.75p | 136.75p | 854377 |
20/07/1999 | 136.50p | 136.50p | 136.50p | 136.50p | 31279 |
19/07/1999 | 137.25p | 137.25p | 137.25p | 137.25p | 22835 |
16/07/1999 | 137.50p | 137.50p | 137.50p | 137.50p | 18272 |
15/07/1999 | 137.00p | 137.00p | 137.00p | 137.00p | 130314 |
14/07/1999 | 136.75p | 136.75p | 136.75p | 136.75p | 1329780 |
13/07/1999 | 136.25p | 136.25p | 136.25p | 136.25p | 54990 |
12/07/1999 | 136.75p | 136.75p | 136.75p | 136.75p | 3550 |
09/07/1999 | 135.50p | 135.50p | 135.50p | 135.50p | 68782 |
08/07/1999 | 135.25p | 135.25p | 135.25p | 135.25p | 1100 |
07/07/1999 | 135.50p | 135.50p | 135.50p | 135.50p | 11591 |
06/07/1999 | 134.25p | 134.25p | 134.25p | 134.25p | 82179 |
05/07/1999 | 134.25p | 134.25p | 134.25p | 134.25p | 19794 |
02/07/1999 | 133.25p | 133.25p | 133.25p | 133.25p | 19342 |
01/07/1999 | 132.50p | 132.50p | 132.50p | 132.50p | 33050 |
30/06/1999 | 131.25p | 131.25p | 131.25p | 131.25p | 122233 |
29/06/1999 | 131.25p | 131.25p | 131.25p | 131.25p | 50793 |
28/06/1999 | 130.75p | 130.75p | 130.75p | 130.75p | 12153 |
25/06/1999 | 130.75p | 130.75p | 130.75p | 130.75p | 4405 |
24/06/1999 | 130.75p | 130.75p | 130.75p | 130.75p | 69672 |
23/06/1999 | 130.75p | 130.75p | 130.75p | 130.75p | 12696 |
22/06/1999 | 130.50p | 130.50p | 130.50p | 130.50p | 12785 |
21/06/1999 | 130.00p | 130.00p | 130.00p | 130.00p | 6698 |
18/06/1999 | 128.75p | 128.75p | 128.75p | 128.75p | 49667 |
17/06/1999 | 126.00p | 126.00p | 126.00p | 126.00p | 601728 |
16/06/1999 | 124.50p | 124.50p | 124.50p | 124.50p | 677302 |
15/06/1999 | 122.25p | 122.25p | 122.25p | 122.25p | 504396 |
14/06/1999 | 121.75p | 121.75p | 121.75p | 121.75p | 15237 |
11/06/1999 | 121.75p | 121.75p | 121.75p | 121.75p | 282581 |
10/06/1999 | 120.00p | 120.00p | 120.00p | 120.00p | 111703 |
09/06/1999 | 120.00p | 120.00p | 120.00p | 120.00p | 1839 |
08/06/1999 | 120.00p | 120.00p | 120.00p | 120.00p | 517725 |
07/06/1999 | 119.50p | 119.50p | 119.50p | 119.50p | 87000 |
04/06/1999 | 118.50p | 118.50p | 118.50p | 118.50p | 103863 |
03/06/1999 | 117.50p | 117.50p | 117.50p | 117.50p | 541060 |
02/06/1999 | 116.75p | 116.75p | 116.75p | 116.75p | 167426 |
01/06/1999 | 117.25p | 117.25p | 117.25p | 117.25p | 69254 |
*Close Price adjusted for both dividends and splits