Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/2000 | 68.80p | 68.80p | 68.80p | 68.80p | 383640 |
13/09/2000 | 67.00p | 67.00p | 67.00p | 67.00p | 1295450 |
12/09/2000 | 67.45p | 67.45p | 67.45p | 67.45p | 625860 |
11/09/2000 | 68.65p | 68.65p | 68.65p | 68.65p | 704040 |
08/09/2000 | 68.10p | 68.10p | 68.10p | 68.10p | 504300 |
07/09/2000 | 68.10p | 68.10p | 68.10p | 68.10p | 626020 |
06/09/2000 | 68.15p | 68.15p | 68.15p | 68.15p | 426170 |
05/09/2000 | 68.75p | 68.75p | 68.75p | 68.75p | 4344800 |
04/09/2000 | 70.40p | 70.40p | 70.40p | 70.40p | 2839470 |
01/09/2000 | 68.50p | 68.50p | 68.50p | 68.50p | 1149360 |
31/08/2000 | 65.30p | 65.30p | 65.30p | 65.30p | 1258060 |
30/08/2000 | 63.40p | 63.40p | 63.40p | 63.40p | 785510 |
29/08/2000 | 62.50p | 62.50p | 62.50p | 62.50p | 586430 |
25/08/2000 | 61.90p | 61.90p | 61.90p | 61.90p | 508390 |
24/08/2000 | 61.25p | 61.25p | 61.25p | 61.25p | 666390 |
23/08/2000 | 60.75p | 60.75p | 60.75p | 60.75p | 930030 |
22/08/2000 | 61.15p | 61.15p | 61.15p | 61.15p | 1392910 |
21/08/2000 | 61.00p | 61.00p | 61.00p | 61.00p | 205810 |
18/08/2000 | 61.00p | 61.00p | 61.00p | 61.00p | 289650 |
17/08/2000 | 60.60p | 60.60p | 60.60p | 60.60p | 480960 |
16/08/2000 | 61.10p | 61.10p | 61.10p | 61.10p | 621940 |
15/08/2000 | 61.10p | 61.10p | 61.10p | 61.10p | 186320 |
14/08/2000 | 59.40p | 59.40p | 59.40p | 59.40p | 328780 |
11/08/2000 | 58.95p | 58.95p | 58.95p | 58.95p | 163850 |
10/08/2000 | 59.90p | 59.90p | 59.90p | 59.90p | 187930 |
09/08/2000 | 59.60p | 59.60p | 59.60p | 59.60p | 284520 |
08/08/2000 | 58.30p | 58.30p | 58.30p | 58.30p | 234890 |
07/08/2000 | 57.90p | 57.90p | 57.90p | 57.90p | 205410 |
04/08/2000 | 57.75p | 57.75p | 57.75p | 57.75p | 1035230 |
03/08/2000 | 55.95p | 55.95p | 55.95p | 55.95p | 303110 |
02/08/2000 | 58.85p | 58.85p | 58.85p | 58.85p | 456620 |
01/08/2000 | 58.90p | 58.90p | 58.90p | 58.90p | 183380 |
31/07/2000 | 58.10p | 58.10p | 58.10p | 58.10p | 250110 |
28/07/2000 | 58.80p | 58.80p | 58.80p | 58.80p | 328160 |
27/07/2000 | 61.25p | 61.25p | 61.25p | 61.25p | 931990 |
26/07/2000 | 62.25p | 62.25p | 62.25p | 62.25p | 637590 |
25/07/2000 | 62.25p | 62.25p | 62.25p | 62.25p | 377200 |
24/07/2000 | 62.85p | 62.85p | 62.85p | 62.85p | 319160 |
21/07/2000 | 62.85p | 62.85p | 62.85p | 62.85p | 561860 |
20/07/2000 | 62.00p | 62.00p | 62.00p | 62.00p | 1103000 |
19/07/2000 | 62.25p | 62.25p | 62.25p | 62.25p | 275390 |
18/07/2000 | 62.50p | 62.50p | 62.50p | 62.50p | 1157150 |
17/07/2000 | 63.70p | 63.70p | 63.70p | 63.70p | 668740 |
14/07/2000 | 62.50p | 62.50p | 62.50p | 62.50p | 869380 |
13/07/2000 | 62.25p | 62.25p | 62.25p | 62.25p | 1003460 |
12/07/2000 | 61.15p | 61.15p | 61.15p | 61.15p | 520960 |
11/07/2000 | 59.05p | 59.05p | 59.05p | 59.05p | 1163370 |
10/07/2000 | 58.50p | 58.50p | 58.50p | 58.50p | 311690 |
07/07/2000 | 57.05p | 57.05p | 57.05p | 57.05p | 1226590 |
06/07/2000 | 53.75p | 53.75p | 53.75p | 53.75p | 558550 |
05/07/2000 | 54.40p | 54.40p | 54.40p | 54.40p | 473920 |
04/07/2000 | 54.20p | 54.20p | 54.20p | 54.20p | 316300 |
03/07/2000 | 53.70p | 53.70p | 53.70p | 53.70p | 149850 |
30/06/2000 | 53.40p | 53.40p | 53.40p | 53.40p | 255000 |
29/06/2000 | 53.60p | 53.60p | 53.60p | 53.60p | 319770 |
28/06/2000 | 54.40p | 54.40p | 54.40p | 54.40p | 1487860 |
27/06/2000 | 54.50p | 54.50p | 54.50p | 54.50p | 238230 |
26/06/2000 | 55.35p | 55.35p | 55.35p | 55.35p | 1334880 |
23/06/2000 | 57.05p | 57.05p | 57.05p | 57.05p | 233480 |
22/06/2000 | 58.90p | 58.90p | 58.90p | 58.90p | 144860 |
21/06/2000 | 58.60p | 58.60p | 58.60p | 58.60p | 600340 |
20/06/2000 | 58.70p | 58.70p | 58.70p | 58.70p | 801200 |
19/06/2000 | 54.90p | 54.90p | 54.90p | 54.90p | 333510 |
16/06/2000 | 54.10p | 54.10p | 54.10p | 54.10p | 156330 |
15/06/2000 | 53.30p | 53.30p | 53.30p | 53.30p | 816310 |
14/06/2000 | 53.40p | 53.40p | 53.40p | 53.40p | 370470 |
13/06/2000 | 53.10p | 53.10p | 53.10p | 53.10p | 376510 |
12/06/2000 | 53.60p | 53.60p | 53.60p | 53.60p | 305270 |
09/06/2000 | 53.40p | 53.40p | 53.40p | 53.40p | 343590 |
08/06/2000 | 53.60p | 53.60p | 53.60p | 53.60p | 386870 |
07/06/2000 | 52.90p | 52.90p | 52.90p | 52.90p | 463900 |
06/06/2000 | 53.65p | 53.65p | 53.65p | 53.65p | 343600 |
05/06/2000 | 53.50p | 53.50p | 53.50p | 53.50p | 492180 |
31/05/2000 | 49.25p | 49.25p | 49.25p | 49.25p | 354620 |
26/05/2000 | 44.80p | 44.80p | 44.80p | 44.80p | 437630 |
25/05/2000 | 46.30p | 46.30p | 46.30p | 46.30p | 213780 |
24/05/2000 | 44.80p | 44.80p | 44.80p | 44.80p | 500820 |
23/05/2000 | 45.90p | 45.90p | 45.90p | 45.90p | 250700 |
22/05/2000 | 45.40p | 45.40p | 45.40p | 45.40p | 502760 |
19/05/2000 | 47.45p | 47.45p | 47.45p | 47.45p | 371590 |
18/05/2000 | 49.40p | 49.40p | 49.40p | 49.40p | 177860 |
17/05/2000 | 49.25p | 49.25p | 49.25p | 49.25p | 561060 |
16/05/2000 | 50.45p | 50.45p | 50.45p | 50.45p | 441090 |
15/05/2000 | 49.35p | 49.35p | 49.35p | 49.35p | 381650 |
12/05/2000 | 49.95p | 49.95p | 49.95p | 49.95p | 538770 |
11/05/2000 | 48.45p | 48.45p | 48.45p | 48.45p | 593390 |
10/05/2000 | 48.60p | 48.60p | 48.60p | 48.60p | 444700 |
09/05/2000 | 50.80p | 50.80p | 50.80p | 50.80p | 1406980 |
08/05/2000 | 51.25p | 51.25p | 51.25p | 51.25p | 1647760 |
05/05/2000 | 52.25p | 52.25p | 52.25p | 52.25p | 322590 |
04/05/2000 | 51.05p | 51.05p | 51.05p | 51.05p | 263350 |
03/05/2000 | 50.65p | 50.65p | 50.65p | 50.65p | 436690 |
02/05/2000 | 51.75p | 51.75p | 51.75p | 51.75p | 1333650 |
28/04/2000 | 50.00p | 50.00p | 50.00p | 50.00p | 189070 |
27/04/2000 | 48.30p | 48.30p | 48.30p | 48.30p | 409260 |
26/04/2000 | 48.60p | 48.60p | 48.60p | 48.60p | 590340 |
25/04/2000 | 46.60p | 46.60p | 46.60p | 46.60p | 719780 |
20/04/2000 | 47.60p | 47.60p | 47.60p | 47.60p | 286110 |
19/04/2000 | 47.70p | 47.70p | 47.70p | 47.70p | 1327240 |
18/04/2000 | 46.10p | 46.10p | 46.10p | 46.10p | 1115300 |
17/04/2000 | 45.40p | 45.40p | 45.40p | 45.40p | 997280 |
14/04/2000 | 49.90p | 49.90p | 49.90p | 49.90p | 432480 |
13/04/2000 | 53.05p | 53.05p | 53.05p | 53.05p | 953290 |
12/04/2000 | 55.50p | 55.50p | 55.50p | 55.50p | 1931630 |
11/04/2000 | 56.50p | 56.50p | 56.50p | 56.50p | 785450 |
10/04/2000 | 58.85p | 58.85p | 58.85p | 58.85p | 1622150 |
07/04/2000 | 57.15p | 57.15p | 57.15p | 57.15p | 857030 |
06/04/2000 | 57.25p | 57.25p | 57.25p | 57.25p | 994990 |
05/04/2000 | 52.75p | 52.75p | 52.75p | 52.75p | 569830 |
04/04/2000 | 53.35p | 53.35p | 53.35p | 53.35p | 1184910 |
03/04/2000 | 57.15p | 57.15p | 57.15p | 57.15p | 1618300 |
31/03/2000 | 59.80p | 59.80p | 59.80p | 59.80p | 1133230 |
30/03/2000 | 58.65p | 58.65p | 58.65p | 58.65p | 967120 |
29/03/2000 | 62.25p | 62.25p | 62.25p | 62.25p | 1279570 |
28/03/2000 | 63.85p | 63.85p | 63.85p | 63.85p | 832520 |
27/03/2000 | 62.80p | 62.80p | 62.80p | 62.80p | 1187810 |
24/03/2000 | 63.60p | 63.60p | 63.60p | 63.60p | 534180 |
23/03/2000 | 64.25p | 64.25p | 64.25p | 64.25p | 1090030 |
22/03/2000 | 63.25p | 63.25p | 63.25p | 63.25p | 1264290 |
21/03/2000 | 61.95p | 61.95p | 61.95p | 61.95p | 1151220 |
20/03/2000 | 64.45p | 64.45p | 64.45p | 64.45p | 2696980 |
17/03/2000 | 63.10p | 63.10p | 63.10p | 63.10p | 1061410 |
16/03/2000 | 60.15p | 60.15p | 60.15p | 60.15p | 2797480 |
15/03/2000 | 66.35p | 66.35p | 66.35p | 66.35p | 4044330 |
14/03/2000 | 71.75p | 71.75p | 71.75p | 71.75p | 1430980 |
13/03/2000 | 69.65p | 69.65p | 69.65p | 69.65p | 1787100 |
10/03/2000 | 72.75p | 72.75p | 72.75p | 72.75p | 4178150 |
09/03/2000 | 70.50p | 70.50p | 70.50p | 70.50p | 1916370 |
08/03/2000 | 66.70p | 66.70p | 66.70p | 66.70p | 883440 |
07/03/2000 | 65.85p | 65.85p | 65.85p | 65.85p | 711410 |
06/03/2000 | 65.80p | 65.80p | 65.80p | 65.80p | 1345750 |
03/03/2000 | 64.25p | 64.25p | 64.25p | 64.25p | 12485148672 |
02/03/2000 | 63.05p | 63.05p | 63.05p | 63.05p | 915130 |
01/03/2000 | 62.25p | 62.25p | 62.25p | 62.25p | 993390 |
29/02/2000 | 61.10p | 61.10p | 61.10p | 61.10p | 861650 |
28/02/2000 | 59.25p | 59.25p | 59.25p | 59.25p | 1752210 |
25/02/2000 | 61.25p | 61.25p | 61.25p | 61.25p | 1450200 |
24/02/2000 | 60.35p | 60.35p | 60.35p | 60.35p | 837070 |
23/02/2000 | 59.10p | 59.10p | 59.10p | 59.10p | 829110 |
22/02/2000 | 58.75p | 58.75p | 58.75p | 58.75p | 994900 |
21/02/2000 | 58.20p | 58.20p | 58.20p | 58.20p | 1205660 |
18/02/2000 | 61.60p | 61.60p | 61.60p | 61.60p | 1320250 |
17/02/2000 | 58.55p | 58.55p | 58.55p | 58.55p | 2584290 |
16/02/2000 | 55.60p | 55.60p | 55.60p | 55.60p | 1211330 |
15/02/2000 | 55.30p | 55.30p | 55.30p | 55.30p | 1349690 |
14/02/2000 | 55.10p | 55.10p | 55.10p | 55.10p | 650870 |
11/02/2000 | 55.50p | 55.50p | 55.50p | 55.50p | 1075840 |
10/02/2000 | 54.20p | 54.20p | 54.20p | 54.20p | 1610570 |
09/02/2000 | 55.30p | 55.30p | 55.30p | 55.30p | 910840 |
08/02/2000 | 52.75p | 52.75p | 52.75p | 52.75p | 726400 |
07/02/2000 | 50.55p | 50.55p | 50.55p | 50.55p | 826740 |
04/02/2000 | 50.45p | 50.45p | 50.45p | 50.45p | 364430 |
03/02/2000 | 49.45p | 49.45p | 49.45p | 49.45p | 486590 |
02/02/2000 | 48.45p | 48.45p | 48.45p | 48.45p | 1213080 |
01/02/2000 | 48.15p | 48.15p | 48.15p | 48.15p | 1497010 |
31/01/2000 | 47.20p | 47.20p | 47.20p | 47.20p | 568820 |
28/01/2000 | 49.25p | 49.25p | 49.25p | 49.25p | 1720900 |
27/01/2000 | 49.70p | 49.70p | 49.70p | 49.70p | 834730 |
26/01/2000 | 49.05p | 49.05p | 49.05p | 49.05p | 1520380 |
25/01/2000 | 47.90p | 47.90p | 47.90p | 47.90p | 1355110 |
24/01/2000 | 49.55p | 49.55p | 49.55p | 49.55p | 4059750 |
21/01/2000 | 48.93p | 48.93p | 48.93p | 48.93p | 432830 |
20/01/2000 | 49.30p | 49.30p | 49.30p | 49.30p | 3010110 |
19/01/2000 | 48.30p | 48.30p | 48.30p | 48.30p | 1531150 |
18/01/2000 | 49.55p | 49.55p | 49.55p | 49.55p | 3082680 |
17/01/2000 | 51.10p | 51.10p | 51.10p | 51.10p | 1554880 |
14/01/2000 | 49.30p | 49.30p | 49.30p | 49.30p | 639130 |
13/01/2000 | 47.05p | 47.05p | 47.05p | 47.05p | 766730 |
12/01/2000 | 45.55p | 45.55p | 45.55p | 45.55p | 1791890 |
11/01/2000 | 45.05p | 45.05p | 45.05p | 45.05p | 3899600 |
10/01/2000 | 42.65p | 42.65p | 42.65p | 42.65p | 1164750 |
07/01/2000 | 39.05p | 39.05p | 39.05p | 39.05p | 1463670 |
06/01/2000 | 38.70p | 38.70p | 38.70p | 38.70p | 1033930 |
05/01/2000 | 38.80p | 38.80p | 38.80p | 38.80p | 951190 |
04/01/2000 | 42.50p | 42.50p | 42.50p | 42.50p | 1184720 |
30/12/1999 | 43.65p | 43.65p | 43.65p | 43.65p | 417180 |
29/12/1999 | 43.20p | 43.20p | 43.20p | 43.20p | 985830 |
24/12/1999 | 43.40p | 43.40p | 43.40p | 43.40p | 235180 |
23/12/1999 | 43.40p | 43.40p | 43.40p | 43.40p | 1434080 |
22/12/1999 | 43.45p | 43.45p | 43.45p | 43.45p | 1747270 |
21/12/1999 | 41.55p | 41.55p | 41.55p | 41.55p | 722360 |
20/12/1999 | 40.60p | 40.60p | 40.60p | 40.60p | 2004160 |
17/12/1999 | 40.10p | 40.10p | 40.10p | 40.10p | 3091700 |
16/12/1999 | 38.85p | 38.85p | 38.85p | 38.85p | 961300 |
15/12/1999 | 37.05p | 37.05p | 37.05p | 37.05p | 4204670 |
14/12/1999 | 39.10p | 39.10p | 39.10p | 39.10p | 1581850 |
13/12/1999 | 38.85p | 38.85p | 38.85p | 38.85p | 2783920 |
10/12/1999 | 39.00p | 39.00p | 39.00p | 39.00p | 6147450 |
09/12/1999 | 39.05p | 39.05p | 39.05p | 39.05p | 3853710 |
08/12/1999 | 39.70p | 39.70p | 39.70p | 39.70p | 3276960 |
07/12/1999 | 40.40p | 40.40p | 40.40p | 40.40p | 1805560 |
06/12/1999 | 40.18p | 40.18p | 40.18p | 40.18p | 1507790 |
03/12/1999 | 38.85p | 38.85p | 38.85p | 38.85p | 2460320 |
02/12/1999 | 34.85p | 34.85p | 34.85p | 34.85p | 1705880 |
01/12/1999 | 34.50p | 34.50p | 34.50p | 34.50p | 852920 |
30/11/1999 | 34.65p | 34.65p | 34.65p | 34.65p | 1041040 |
29/11/1999 | 34.85p | 34.85p | 34.85p | 34.85p | 1969770 |
26/11/1999 | 34.85p | 34.85p | 34.85p | 34.85p | 667040 |
25/11/1999 | 34.83p | 34.83p | 34.83p | 34.83p | 3307010 |
24/11/1999 | 31.75p | 31.75p | 31.75p | 31.75p | 3792330 |
*Close Price adjusted for both dividends and splits