Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/06/2001 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 4069370 |
31/05/2001 | 1,215.79p | 1,215.79p | 1,215.79p | 1,215.79p | 3715921 |
30/05/2001 | 1,203.29p | 1,203.29p | 1,203.29p | 1,203.29p | 2794348 |
29/05/2001 | 1,211.18p | 1,211.18p | 1,211.18p | 1,211.18p | 4382276 |
25/05/2001 | 1,218.42p | 1,218.42p | 1,218.42p | 1,218.42p | 3354342 |
24/05/2001 | 1,211.84p | 1,211.84p | 1,211.84p | 1,211.84p | 3742679 |
23/05/2001 | 1,189.47p | 1,189.47p | 1,189.47p | 1,189.47p | 12332693 |
22/05/2001 | 1,201.32p | 1,201.32p | 1,201.32p | 1,201.32p | 3530734 |
21/05/2001 | 1,223.68p | 1,223.68p | 1,223.68p | 1,223.68p | 2666837 |
18/05/2001 | 1,217.11p | 1,217.11p | 1,217.11p | 1,217.11p | 2036380 |
17/05/2001 | 1,219.74p | 1,219.74p | 1,219.74p | 1,219.74p | 4300896 |
16/05/2001 | 1,209.21p | 1,209.21p | 1,209.21p | 1,209.21p | 3882186 |
15/05/2001 | 1,234.21p | 1,234.21p | 1,234.21p | 1,234.21p | 3042760 |
14/05/2001 | 1,188.82p | 1,188.82p | 1,188.82p | 1,188.82p | 4133812 |
11/05/2001 | 1,253.29p | 1,253.29p | 1,253.29p | 1,253.29p | 2232004 |
10/05/2001 | 1,281.58p | 1,281.58p | 1,281.58p | 1,281.58p | 3648821 |
09/05/2001 | 1,252.63p | 1,252.63p | 1,252.63p | 1,252.63p | 2525176 |
08/05/2001 | 1,253.95p | 1,253.95p | 1,253.95p | 1,253.95p | 4437571 |
04/05/2001 | 1,249.34p | 1,249.34p | 1,249.34p | 1,249.34p | 7647646 |
03/05/2001 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 48369464 |
02/05/2001 | 1,282.89p | 1,282.89p | 1,282.89p | 1,282.89p | 5017983 |
01/05/2001 | 1,280.26p | 1,280.26p | 1,280.26p | 1,280.26p | 1245545 |
30/04/2001 | 1,276.32p | 1,276.32p | 1,276.32p | 1,276.32p | 1793596 |
27/04/2001 | 1,265.79p | 1,265.79p | 1,265.79p | 1,265.79p | 2892740 |
26/04/2001 | 1,236.84p | 1,236.84p | 1,236.84p | 1,236.84p | 3731320 |
25/04/2001 | 1,252.63p | 1,252.63p | 1,252.63p | 1,252.63p | 4010962 |
24/04/2001 | 1,276.32p | 1,276.32p | 1,276.32p | 1,276.32p | 4075080 |
23/04/2001 | 1,276.32p | 1,276.32p | 1,276.32p | 1,276.32p | 2982501 |
20/04/2001 | 1,280.26p | 1,280.26p | 1,280.26p | 1,280.26p | 6121850 |
19/04/2001 | 1,307.89p | 1,307.89p | 1,307.89p | 1,307.89p | 6581004 |
18/04/2001 | 1,269.74p | 1,269.74p | 1,269.74p | 1,269.74p | 1928700 |
17/04/2001 | 1,268.42p | 1,268.42p | 1,268.42p | 1,268.42p | 2644237 |
12/04/2001 | 1,286.84p | 1,286.84p | 1,286.84p | 1,286.84p | 2664811 |
11/04/2001 | 1,269.74p | 1,269.74p | 1,269.74p | 1,269.74p | 2375288 |
10/04/2001 | 1,288.16p | 1,288.16p | 1,288.16p | 1,288.16p | 2534843 |
09/04/2001 | 1,309.21p | 1,309.21p | 1,309.21p | 1,309.21p | 3270421 |
06/04/2001 | 1,285.53p | 1,285.53p | 1,285.53p | 1,285.53p | 2996348 |
05/04/2001 | 1,309.21p | 1,309.21p | 1,309.21p | 1,309.21p | 3535152 |
04/04/2001 | 1,291.45p | 1,291.45p | 1,291.45p | 1,291.45p | 6387608 |
03/04/2001 | 1,256.58p | 1,256.58p | 1,256.58p | 1,256.58p | 2617123 |
02/04/2001 | 1,271.71p | 1,271.71p | 1,271.71p | 1,271.71p | 2959737 |
30/03/2001 | 1,275.66p | 1,275.66p | 1,275.66p | 1,275.66p | 3644767 |
29/03/2001 | 1,296.05p | 1,296.05p | 1,296.05p | 1,296.05p | 6570630 |
28/03/2001 | 1,271.05p | 1,271.05p | 1,271.05p | 1,271.05p | 3970447 |
27/03/2001 | 1,359.21p | 1,359.21p | 1,359.21p | 1,359.21p | 6077526 |
26/03/2001 | 1,282.89p | 1,282.89p | 1,282.89p | 1,282.89p | 4781381 |
23/03/2001 | 1,205.26p | 1,205.26p | 1,205.26p | 1,205.26p | 4788834 |
22/03/2001 | 1,185.53p | 1,185.53p | 1,185.53p | 1,185.53p | 11644397 |
21/03/2001 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 3386610 |
20/03/2001 | 1,278.95p | 1,278.95p | 1,278.95p | 1,278.95p | 4586455 |
19/03/2001 | 1,210.53p | 1,210.53p | 1,210.53p | 1,210.53p | 5810861 |
16/03/2001 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 5879570 |
15/03/2001 | 1,261.84p | 1,261.84p | 1,261.84p | 1,261.84p | 4871744 |
14/03/2001 | 1,205.26p | 1,205.26p | 1,205.26p | 1,205.26p | 5379618 |
13/03/2001 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 3522938 |
12/03/2001 | 1,230.26p | 1,230.26p | 1,230.26p | 1,230.26p | 5382161 |
09/03/2001 | 1,246.05p | 1,246.05p | 1,246.05p | 1,246.05p | 2500321 |
08/03/2001 | 1,269.74p | 1,269.74p | 1,269.74p | 1,269.74p | 3473268 |
07/03/2001 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 7066422 |
06/03/2001 | 1,309.21p | 1,309.21p | 1,309.21p | 1,309.21p | 3302951 |
05/03/2001 | 1,286.84p | 1,286.84p | 1,286.84p | 1,286.84p | 4680365 |
02/03/2001 | 1,273.68p | 1,273.68p | 1,273.68p | 1,273.68p | 2958928 |
01/03/2001 | 1,280.26p | 1,280.26p | 1,280.26p | 1,280.26p | 4010736 |
28/02/2001 | 1,322.37p | 1,322.37p | 1,322.37p | 1,322.37p | 50601036 |
27/02/2001 | 1,315.79p | 1,315.79p | 1,315.79p | 1,315.79p | 5759446 |
26/02/2001 | 1,272.37p | 1,272.37p | 1,272.37p | 1,272.37p | 2463775 |
23/02/2001 | 1,269.74p | 1,269.74p | 1,269.74p | 1,269.74p | 3152494 |
22/02/2001 | 1,284.21p | 1,284.21p | 1,284.21p | 1,284.21p | 4332800 |
21/02/2001 | 1,252.63p | 1,252.63p | 1,252.63p | 1,252.63p | 4293890 |
20/02/2001 | 1,278.95p | 1,278.95p | 1,278.95p | 1,278.95p | 3770701 |
19/02/2001 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 1045001 |
16/02/2001 | 1,305.26p | 1,305.26p | 1,305.26p | 1,305.26p | 1832625 |
15/02/2001 | 1,321.05p | 1,321.05p | 1,321.05p | 1,321.05p | 2267581 |
14/02/2001 | 1,336.84p | 1,336.84p | 1,336.84p | 1,336.84p | 3034417 |
13/02/2001 | 1,332.89p | 1,332.89p | 1,332.89p | 1,332.89p | 2900733 |
12/02/2001 | 1,302.63p | 1,302.63p | 1,302.63p | 1,302.63p | 2977143 |
09/02/2001 | 1,284.21p | 1,284.21p | 1,284.21p | 1,284.21p | 4736055 |
08/02/2001 | 1,328.95p | 1,328.95p | 1,328.95p | 1,328.95p | 2118900 |
07/02/2001 | 1,336.84p | 1,336.84p | 1,336.84p | 1,336.84p | 3852525 |
06/02/2001 | 1,339.47p | 1,339.47p | 1,339.47p | 1,339.47p | 2086146 |
05/02/2001 | 1,315.79p | 1,315.79p | 1,315.79p | 1,315.79p | 3584158 |
02/02/2001 | 1,323.68p | 1,323.68p | 1,323.68p | 1,323.68p | 2777885 |
01/02/2001 | 1,342.11p | 1,342.11p | 1,342.11p | 1,342.11p | 2635062 |
31/01/2001 | 1,318.42p | 1,318.42p | 1,318.42p | 1,318.42p | 3857670 |
30/01/2001 | 1,372.37p | 1,372.37p | 1,372.37p | 1,372.37p | 2130177 |
29/01/2001 | 1,340.79p | 1,340.79p | 1,340.79p | 1,340.79p | 1954962 |
26/01/2001 | 1,326.32p | 1,326.32p | 1,326.32p | 1,326.32p | 4110570 |
25/01/2001 | 1,309.21p | 1,309.21p | 1,309.21p | 1,309.21p | 4167786 |
24/01/2001 | 1,335.53p | 1,335.53p | 1,335.53p | 1,335.53p | 4186415 |
23/01/2001 | 1,368.42p | 1,368.42p | 1,368.42p | 1,368.42p | 4327067 |
22/01/2001 | 1,342.11p | 1,342.11p | 1,342.11p | 1,342.11p | 4559428 |
19/01/2001 | 1,311.84p | 1,311.84p | 1,311.84p | 1,311.84p | 4436912 |
18/01/2001 | 1,351.32p | 1,351.32p | 1,351.32p | 1,351.32p | 6552192 |
17/01/2001 | 1,340.79p | 1,340.79p | 1,340.79p | 1,340.79p | 8377617 |
16/01/2001 | 1,306.58p | 1,306.58p | 1,306.58p | 1,306.58p | 6523853 |
15/01/2001 | 1,315.79p | 1,315.79p | 1,315.79p | 1,315.79p | 3155541 |
12/01/2001 | 1,310.53p | 1,310.53p | 1,310.53p | 1,310.53p | 6590500 |
11/01/2001 | 1,347.37p | 1,347.37p | 1,347.37p | 1,347.37p | 2593724 |
10/01/2001 | 1,372.37p | 1,372.37p | 1,372.37p | 1,372.37p | 2190986 |
09/01/2001 | 1,401.32p | 1,401.32p | 1,401.32p | 1,401.32p | 3912848 |
08/01/2001 | 1,406.58p | 1,406.58p | 1,406.58p | 1,406.58p | 5112052 |
05/01/2001 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 5862670 |
04/01/2001 | 1,435.53p | 1,435.53p | 1,435.53p | 1,435.53p | 2841100 |
03/01/2001 | 1,401.32p | 1,401.32p | 1,401.32p | 1,401.32p | 1975499 |
02/01/2001 | 1,417.11p | 1,417.11p | 1,417.11p | 1,417.11p | 1654026 |
29/12/2000 | 1,423.68p | 1,423.68p | 1,423.68p | 1,423.68p | 727116 |
28/12/2000 | 1,427.63p | 1,427.63p | 1,427.63p | 1,427.63p | 1854105 |
27/12/2000 | 1,443.42p | 1,443.42p | 1,443.42p | 1,443.42p | 1361386 |
22/12/2000 | 1,417.11p | 1,417.11p | 1,417.11p | 1,417.11p | 1035518 |
21/12/2000 | 1,453.95p | 1,453.95p | 1,453.95p | 1,453.95p | 3283406 |
20/12/2000 | 1,403.95p | 1,403.95p | 1,403.95p | 1,403.95p | 3886768 |
19/12/2000 | 1,418.42p | 1,418.42p | 1,418.42p | 1,418.42p | 2905895 |
18/12/2000 | 1,368.42p | 1,368.42p | 1,368.42p | 1,368.42p | 2900003 |
15/12/2000 | 1,364.47p | 1,364.47p | 1,364.47p | 1,364.47p | 6115051 |
14/12/2000 | 1,368.42p | 1,368.42p | 1,368.42p | 1,368.42p | 2473419 |
13/12/2000 | 1,352.63p | 1,352.63p | 1,352.63p | 1,352.63p | 2655003 |
12/12/2000 | 1,380.26p | 1,380.26p | 1,380.26p | 1,380.26p | 4572372 |
11/12/2000 | 1,339.47p | 1,339.47p | 1,339.47p | 1,339.47p | 3515897 |
08/12/2000 | 1,359.21p | 1,359.21p | 1,359.21p | 1,359.21p | 2947366 |
07/12/2000 | 1,352.63p | 1,352.63p | 1,352.63p | 1,352.63p | 3650075 |
06/12/2000 | 1,327.63p | 1,327.63p | 1,327.63p | 1,327.63p | 6858506 |
05/12/2000 | 1,394.74p | 1,394.74p | 1,394.74p | 1,394.74p | 2645489 |
04/12/2000 | 1,377.63p | 1,377.63p | 1,377.63p | 1,377.63p | 1765627 |
01/12/2000 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 3459554 |
30/11/2000 | 1,401.32p | 1,401.32p | 1,401.32p | 1,401.32p | 3146001 |
29/11/2000 | 1,344.74p | 1,344.74p | 1,344.74p | 1,344.74p | 4121543 |
28/11/2000 | 1,394.74p | 1,394.74p | 1,394.74p | 1,394.74p | 2386951 |
27/11/2000 | 1,394.74p | 1,394.74p | 1,394.74p | 1,394.74p | 3125318 |
24/11/2000 | 1,415.79p | 1,415.79p | 1,415.79p | 1,415.79p | 2981124 |
23/11/2000 | 1,382.89p | 1,382.89p | 1,382.89p | 1,382.89p | 2152991 |
22/11/2000 | 1,388.16p | 1,388.16p | 1,388.16p | 1,388.16p | 1910483 |
21/11/2000 | 1,411.84p | 1,411.84p | 1,411.84p | 1,411.84p | 2158556 |
20/11/2000 | 1,411.84p | 1,411.84p | 1,411.84p | 1,411.84p | 1844310 |
17/11/2000 | 1,403.95p | 1,403.95p | 1,403.95p | 1,403.95p | 3431793 |
16/11/2000 | 1,371.05p | 1,371.05p | 1,371.05p | 1,371.05p | 3465955 |
15/11/2000 | 1,363.16p | 1,363.16p | 1,363.16p | 1,363.16p | 5983009 |
14/11/2000 | 1,330.26p | 1,330.26p | 1,330.26p | 1,330.26p | 4233834 |
13/11/2000 | 1,348.68p | 1,348.68p | 1,348.68p | 1,348.68p | 2463064 |
10/11/2000 | 1,355.26p | 1,355.26p | 1,355.26p | 1,355.26p | 5394119 |
09/11/2000 | 1,313.16p | 1,313.16p | 1,313.16p | 1,313.16p | 3755228 |
08/11/2000 | 1,332.89p | 1,332.89p | 1,332.89p | 1,332.89p | 4254760 |
07/11/2000 | 1,352.63p | 1,352.63p | 1,352.63p | 1,352.63p | 5617738 |
06/11/2000 | 1,332.89p | 1,332.89p | 1,332.89p | 1,332.89p | 5289414 |
03/11/2000 | 1,281.58p | 1,281.58p | 1,281.58p | 1,281.58p | 5288294 |
02/11/2000 | 1,322.37p | 1,322.37p | 1,322.37p | 1,322.37p | 10931181 |
01/11/2000 | 1,260.53p | 1,260.53p | 1,260.53p | 1,260.53p | 8387460 |
31/10/2000 | 1,213.16p | 1,213.16p | 1,213.16p | 1,213.16p | 4842692 |
30/10/2000 | 1,235.53p | 1,235.53p | 1,235.53p | 1,235.53p | 3200754 |
27/10/2000 | 1,246.05p | 1,246.05p | 1,246.05p | 1,246.05p | 6566910 |
26/10/2000 | 1,293.42p | 1,293.42p | 1,293.42p | 1,293.42p | 4015958 |
25/10/2000 | 1,282.89p | 1,282.89p | 1,282.89p | 1,282.89p | 3828474 |
24/10/2000 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 3347140 |
23/10/2000 | 1,248.68p | 1,248.68p | 1,248.68p | 1,248.68p | 3803788 |
20/10/2000 | 1,219.74p | 1,219.74p | 1,219.74p | 1,219.74p | 4138803 |
19/10/2000 | 1,227.63p | 1,227.63p | 1,227.63p | 1,227.63p | 5413624 |
18/10/2000 | 1,226.32p | 1,226.32p | 1,226.32p | 1,226.32p | 5900358 |
17/10/2000 | 1,228.95p | 1,228.95p | 1,228.95p | 1,228.95p | 4746739 |
16/10/2000 | 1,240.79p | 1,240.79p | 1,240.79p | 1,240.79p | 3536154 |
13/10/2000 | 1,253.95p | 1,253.95p | 1,253.95p | 1,253.95p | 4151355 |
12/10/2000 | 1,277.63p | 1,277.63p | 1,277.63p | 1,277.63p | 3953633 |
11/10/2000 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 2324966 |
10/10/2000 | 1,276.32p | 1,276.32p | 1,276.32p | 1,276.32p | 6094966 |
09/10/2000 | 1,282.89p | 1,282.89p | 1,282.89p | 1,282.89p | 1415773 |
06/10/2000 | 1,298.68p | 1,298.68p | 1,298.68p | 1,298.68p | 6134930 |
05/10/2000 | 1,285.53p | 1,285.53p | 1,285.53p | 1,285.53p | 3863562 |
04/10/2000 | 1,242.11p | 1,242.11p | 1,242.11p | 1,242.11p | 2380752 |
03/10/2000 | 1,255.26p | 1,255.26p | 1,255.26p | 1,255.26p | 5531008 |
02/10/2000 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 3450654 |
29/09/2000 | 1,263.16p | 1,263.16p | 1,263.16p | 1,263.16p | 3726823 |
28/09/2000 | 1,256.58p | 1,256.58p | 1,256.58p | 1,256.58p | 3871638 |
27/09/2000 | 1,278.95p | 1,278.95p | 1,278.95p | 1,278.95p | 5619580 |
26/09/2000 | 1,302.63p | 1,302.63p | 1,302.63p | 1,302.63p | 7338716 |
25/09/2000 | 1,328.95p | 1,328.95p | 1,328.95p | 1,328.95p | 4921482 |
22/09/2000 | 1,365.79p | 1,365.79p | 1,365.79p | 1,365.79p | 3008678 |
21/09/2000 | 1,335.53p | 1,335.53p | 1,335.53p | 1,335.53p | 2670126 |
20/09/2000 | 1,355.26p | 1,355.26p | 1,355.26p | 1,355.26p | 2843343 |
19/09/2000 | 1,373.68p | 1,373.68p | 1,373.68p | 1,373.68p | 4375236 |
18/09/2000 | 1,396.05p | 1,396.05p | 1,396.05p | 1,396.05p | 3485937 |
15/09/2000 | 1,413.16p | 1,413.16p | 1,413.16p | 1,413.16p | 5265820 |
14/09/2000 | 1,406.58p | 1,406.58p | 1,406.58p | 1,406.58p | 5199731 |
13/09/2000 | 1,406.58p | 1,406.58p | 1,406.58p | 1,406.58p | 7112780 |
12/09/2000 | 1,421.05p | 1,421.05p | 1,421.05p | 1,421.05p | 5018075 |
11/09/2000 | 1,430.26p | 1,430.26p | 1,430.26p | 1,430.26p | 6363369 |
08/09/2000 | 1,410.53p | 1,410.53p | 1,410.53p | 1,410.53p | 2085593 |
07/09/2000 | 1,410.53p | 1,410.53p | 1,410.53p | 1,410.53p | 3145347 |
06/09/2000 | 1,414.47p | 1,414.47p | 1,414.47p | 1,414.47p | 2951114 |
05/09/2000 | 1,421.05p | 1,421.05p | 1,421.05p | 1,421.05p | 2020973 |
04/09/2000 | 1,418.42p | 1,418.42p | 1,418.42p | 1,418.42p | 2742538 |
01/09/2000 | 1,427.63p | 1,427.63p | 1,427.63p | 1,427.63p | 4656022 |
31/08/2000 | 1,394.74p | 1,394.74p | 1,394.74p | 1,394.74p | 3104433 |
30/08/2000 | 1,418.42p | 1,418.42p | 1,418.42p | 1,418.42p | 3641838 |
29/08/2000 | 1,423.68p | 1,423.68p | 1,423.68p | 1,423.68p | 3942271 |
25/08/2000 | 1,444.74p | 1,444.74p | 1,444.74p | 1,444.74p | 2529392 |
24/08/2000 | 1,480.26p | 1,480.26p | 1,480.26p | 1,480.26p | 4454364 |
23/08/2000 | 1,461.84p | 1,461.84p | 1,461.84p | 1,461.84p | 3897603 |
22/08/2000 | 1,497.37p | 1,497.37p | 1,497.37p | 1,497.37p | 3858698 |
21/08/2000 | 1,457.89p | 1,457.89p | 1,457.89p | 1,457.89p | 2945577 |
18/08/2000 | 1,472.37p | 1,472.37p | 1,472.37p | 1,472.37p | 6166138 |
17/08/2000 | 1,410.53p | 1,410.53p | 1,410.53p | 1,410.53p | 1893653 |
16/08/2000 | 1,401.32p | 1,401.32p | 1,401.32p | 1,401.32p | 3949441 |
*Close Price adjusted for both dividends and splits