Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/10/2000 | 61.70p | 61.70p | 61.70p | 61.70p | 549690 |
12/10/2000 | 62.20p | 62.20p | 62.20p | 62.20p | 896020 |
11/10/2000 | 62.55p | 62.55p | 62.55p | 62.55p | 689390 |
10/10/2000 | 64.30p | 64.30p | 64.30p | 64.30p | 430410 |
09/10/2000 | 64.30p | 64.30p | 64.30p | 64.30p | 829250 |
06/10/2000 | 64.80p | 64.80p | 64.80p | 64.80p | 374050 |
05/10/2000 | 65.00p | 65.00p | 65.00p | 65.00p | 8375710 |
04/10/2000 | 65.00p | 65.00p | 65.00p | 65.00p | 1420010 |
03/10/2000 | 65.10p | 65.10p | 65.10p | 65.10p | 1527400 |
02/10/2000 | 65.25p | 65.25p | 65.25p | 65.25p | 335370 |
29/09/2000 | 65.35p | 65.35p | 65.35p | 65.35p | 728160 |
28/09/2000 | 65.70p | 65.70p | 65.70p | 65.70p | 1915840 |
27/09/2000 | 66.25p | 66.25p | 66.25p | 66.25p | 1788780 |
26/09/2000 | 66.50p | 66.50p | 66.50p | 66.50p | 379730 |
25/09/2000 | 67.15p | 67.15p | 67.15p | 67.15p | 1535300 |
22/09/2000 | 66.75p | 66.75p | 66.75p | 66.75p | 1622450 |
21/09/2000 | 67.60p | 67.60p | 67.60p | 67.60p | 558530 |
20/09/2000 | 68.80p | 68.80p | 68.80p | 68.80p | 864810 |
19/09/2000 | 70.45p | 70.45p | 70.45p | 70.45p | 268130 |
18/09/2000 | 71.15p | 71.15p | 71.15p | 71.15p | 475730 |
15/09/2000 | 71.90p | 71.90p | 71.90p | 71.90p | 407580 |
14/09/2000 | 72.30p | 72.30p | 72.30p | 72.30p | 1869470 |
13/09/2000 | 72.05p | 72.05p | 72.05p | 72.05p | 2255050 |
12/09/2000 | 72.75p | 72.75p | 72.75p | 72.75p | 1370100 |
11/09/2000 | 73.75p | 73.75p | 73.75p | 73.75p | 394010 |
08/09/2000 | 75.55p | 75.55p | 75.55p | 75.55p | 986310 |
07/09/2000 | 75.55p | 75.55p | 75.55p | 75.55p | 1810290 |
06/09/2000 | 75.95p | 75.95p | 75.95p | 75.95p | 785940 |
05/09/2000 | 76.15p | 76.15p | 76.15p | 76.15p | 360280 |
04/09/2000 | 76.35p | 76.35p | 76.35p | 76.35p | 598120 |
01/09/2000 | 75.10p | 75.10p | 75.10p | 75.10p | 1097380 |
31/08/2000 | 73.25p | 73.25p | 73.25p | 73.25p | 1393640 |
30/08/2000 | 72.45p | 72.45p | 72.45p | 72.45p | 627020 |
29/08/2000 | 71.75p | 71.75p | 71.75p | 71.75p | 695410 |
25/08/2000 | 71.35p | 71.35p | 71.35p | 71.35p | 391880 |
24/08/2000 | 71.15p | 71.15p | 71.15p | 71.15p | 945880 |
23/08/2000 | 71.00p | 71.00p | 71.00p | 71.00p | 790480 |
22/08/2000 | 72.45p | 72.45p | 72.45p | 72.45p | 573580 |
21/08/2000 | 72.40p | 72.40p | 72.40p | 72.40p | 913790 |
18/08/2000 | 72.30p | 72.30p | 72.30p | 72.30p | 580390 |
17/08/2000 | 72.10p | 72.10p | 72.10p | 72.10p | 1920830 |
16/08/2000 | 72.60p | 72.60p | 72.60p | 72.60p | 512380 |
15/08/2000 | 72.45p | 72.45p | 72.45p | 72.45p | 1207110 |
14/08/2000 | 71.70p | 71.70p | 71.70p | 71.70p | 771310 |
11/08/2000 | 71.30p | 71.30p | 71.30p | 71.30p | 520740 |
10/08/2000 | 70.35p | 70.35p | 70.35p | 70.35p | 1465700 |
09/08/2000 | 70.15p | 70.15p | 70.15p | 70.15p | 1523580 |
08/08/2000 | 69.65p | 69.65p | 69.65p | 69.65p | 1111140 |
07/08/2000 | 69.70p | 69.70p | 69.70p | 69.70p | 1169300 |
04/08/2000 | 70.00p | 70.00p | 70.00p | 70.00p | 396750 |
03/08/2000 | 69.95p | 69.95p | 69.95p | 69.95p | 1987360 |
02/08/2000 | 70.45p | 70.45p | 70.45p | 70.45p | 684790 |
01/08/2000 | 70.45p | 70.45p | 70.45p | 70.45p | 391360 |
31/07/2000 | 70.35p | 70.35p | 70.35p | 70.35p | 555790 |
28/07/2000 | 70.55p | 70.55p | 70.55p | 70.55p | 626380 |
27/07/2000 | 71.80p | 71.80p | 71.80p | 71.80p | 947030 |
26/07/2000 | 72.00p | 72.00p | 72.00p | 72.00p | 1138000 |
25/07/2000 | 72.10p | 72.10p | 72.10p | 72.10p | 470070 |
24/07/2000 | 72.25p | 72.25p | 72.25p | 72.25p | 2914340 |
21/07/2000 | 72.30p | 72.30p | 72.30p | 72.30p | 924200 |
20/07/2000 | 72.35p | 72.35p | 72.35p | 72.35p | 396650 |
19/07/2000 | 72.35p | 72.35p | 72.35p | 72.35p | 554180 |
18/07/2000 | 71.70p | 71.70p | 71.70p | 71.70p | 481590 |
17/07/2000 | 71.75p | 71.75p | 71.75p | 71.75p | 469120 |
14/07/2000 | 71.25p | 71.25p | 71.25p | 71.25p | 833050 |
13/07/2000 | 70.45p | 70.45p | 70.45p | 70.45p | 337840 |
12/07/2000 | 70.85p | 70.85p | 70.85p | 70.85p | 490790 |
11/07/2000 | 70.30p | 70.30p | 70.30p | 70.30p | 611970 |
10/07/2000 | 69.90p | 69.90p | 69.90p | 69.90p | 1647880 |
07/07/2000 | 68.85p | 68.85p | 68.85p | 68.85p | 520620 |
06/07/2000 | 68.70p | 68.70p | 68.70p | 68.70p | 928280 |
05/07/2000 | 68.65p | 68.65p | 68.65p | 68.65p | 526690 |
04/07/2000 | 68.65p | 68.65p | 68.65p | 68.65p | 353410 |
03/07/2000 | 68.35p | 68.35p | 68.35p | 68.35p | 751390 |
30/06/2000 | 68.25p | 68.25p | 68.25p | 68.25p | 471810 |
29/06/2000 | 68.50p | 68.50p | 68.50p | 68.50p | 696870 |
28/06/2000 | 69.10p | 69.10p | 69.10p | 69.10p | 581730 |
27/06/2000 | 69.25p | 69.25p | 69.25p | 69.25p | 781610 |
26/06/2000 | 69.25p | 69.25p | 69.25p | 69.25p | 434810 |
23/06/2000 | 69.25p | 69.25p | 69.25p | 69.25p | 1532340 |
22/06/2000 | 69.80p | 69.80p | 69.80p | 69.80p | 2275840 |
21/06/2000 | 69.85p | 69.85p | 69.85p | 69.85p | 474620 |
20/06/2000 | 69.90p | 69.90p | 69.90p | 69.90p | 695560 |
19/06/2000 | 69.90p | 69.90p | 69.90p | 69.90p | 919980 |
16/06/2000 | 70.00p | 70.00p | 70.00p | 70.00p | 1956770 |
15/06/2000 | 70.20p | 70.20p | 70.20p | 70.20p | 412210 |
14/06/2000 | 70.25p | 70.25p | 70.25p | 70.25p | 988860 |
13/06/2000 | 70.25p | 70.25p | 70.25p | 70.25p | 474400 |
12/06/2000 | 70.40p | 70.40p | 70.40p | 70.40p | 1263800 |
09/06/2000 | 70.35p | 70.35p | 70.35p | 70.35p | 313550 |
08/06/2000 | 70.40p | 70.40p | 70.40p | 70.40p | 810930 |
07/06/2000 | 69.45p | 69.45p | 69.45p | 69.45p | 303380 |
06/06/2000 | 69.40p | 69.40p | 69.40p | 69.40p | 2635050 |
05/06/2000 | 69.30p | 69.30p | 69.30p | 69.30p | 391560 |
31/05/2000 | 66.25p | 66.25p | 66.25p | 66.25p | 884700 |
26/05/2000 | 64.30p | 64.30p | 64.30p | 64.30p | 673220 |
25/05/2000 | 64.60p | 64.60p | 64.60p | 64.60p | 425310 |
24/05/2000 | 64.50p | 64.50p | 64.50p | 64.50p | 1897510 |
23/05/2000 | 65.05p | 65.05p | 65.05p | 65.05p | 1796240 |
22/05/2000 | 64.75p | 64.75p | 64.75p | 64.75p | 796680 |
19/05/2000 | 65.40p | 65.40p | 65.40p | 65.40p | 863910 |
18/05/2000 | 66.65p | 66.65p | 66.65p | 66.65p | 1389910 |
17/05/2000 | 66.25p | 66.25p | 66.25p | 66.25p | 1309650 |
16/05/2000 | 67.55p | 67.55p | 67.55p | 67.55p | 678150 |
15/05/2000 | 65.45p | 65.45p | 65.45p | 65.45p | 780300 |
12/05/2000 | 65.40p | 65.40p | 65.40p | 65.40p | 617370 |
11/05/2000 | 64.40p | 64.40p | 64.40p | 64.40p | 872850 |
10/05/2000 | 63.30p | 63.30p | 63.30p | 63.30p | 562110 |
09/05/2000 | 63.45p | 63.45p | 63.45p | 63.45p | 1173170 |
08/05/2000 | 63.80p | 63.80p | 63.80p | 63.80p | 698080 |
05/05/2000 | 63.75p | 63.75p | 63.75p | 63.75p | 584360 |
04/05/2000 | 63.00p | 63.00p | 63.00p | 63.00p | 384290 |
03/05/2000 | 63.00p | 63.00p | 63.00p | 63.00p | 689760 |
02/05/2000 | 63.70p | 63.70p | 63.70p | 63.70p | 612250 |
28/04/2000 | 62.40p | 62.40p | 62.40p | 62.40p | 311990 |
27/04/2000 | 62.40p | 62.40p | 62.40p | 62.40p | 411190 |
26/04/2000 | 63.20p | 63.20p | 63.20p | 63.20p | 744720 |
25/04/2000 | 62.60p | 62.60p | 62.60p | 62.60p | 313750 |
20/04/2000 | 62.50p | 62.50p | 62.50p | 62.50p | 717010 |
19/04/2000 | 62.10p | 62.10p | 62.10p | 62.10p | 735840 |
18/04/2000 | 61.80p | 61.80p | 61.80p | 61.80p | 887190 |
17/04/2000 | 61.60p | 61.60p | 61.60p | 61.60p | 1189640 |
14/04/2000 | 63.70p | 63.70p | 63.70p | 63.70p | 1779660 |
13/04/2000 | 64.80p | 64.80p | 64.80p | 64.80p | 1035600 |
12/04/2000 | 65.35p | 65.35p | 65.35p | 65.35p | 394200 |
11/04/2000 | 65.05p | 65.05p | 65.05p | 65.05p | 874040 |
10/04/2000 | 65.85p | 65.85p | 65.85p | 65.85p | 536290 |
07/04/2000 | 65.00p | 65.00p | 65.00p | 65.00p | 599740 |
06/04/2000 | 64.70p | 64.70p | 64.70p | 64.70p | 2053630 |
05/04/2000 | 63.30p | 63.30p | 63.30p | 63.30p | 474400 |
04/04/2000 | 64.80p | 64.80p | 64.80p | 64.80p | 1124650 |
03/04/2000 | 65.05p | 65.05p | 65.05p | 65.05p | 1882770 |
31/03/2000 | 65.90p | 65.90p | 65.90p | 65.90p | 1726370 |
30/03/2000 | 65.85p | 65.85p | 65.85p | 65.85p | 1861460 |
29/03/2000 | 67.60p | 67.60p | 67.60p | 67.60p | 2460770 |
28/03/2000 | 67.95p | 67.95p | 67.95p | 67.95p | 1167880 |
27/03/2000 | 68.00p | 68.00p | 68.00p | 68.00p | 1326530 |
24/03/2000 | 68.15p | 68.15p | 68.15p | 68.15p | 777580 |
23/03/2000 | 67.70p | 67.70p | 67.70p | 67.70p | 1507310 |
22/03/2000 | 68.05p | 68.05p | 68.05p | 68.05p | 835760 |
21/03/2000 | 68.40p | 68.40p | 68.40p | 68.40p | 1289470 |
20/03/2000 | 69.15p | 69.15p | 69.15p | 69.15p | 1345420 |
17/03/2000 | 69.35p | 69.35p | 69.35p | 69.35p | 753560 |
16/03/2000 | 69.30p | 69.30p | 69.30p | 69.30p | 926200 |
15/03/2000 | 69.45p | 69.45p | 69.45p | 69.45p | 923780 |
14/03/2000 | 69.80p | 69.80p | 69.80p | 69.80p | 1539520 |
13/03/2000 | 69.75p | 69.75p | 69.75p | 69.75p | 933910 |
10/03/2000 | 71.75p | 71.75p | 71.75p | 71.75p | 773150 |
09/03/2000 | 71.25p | 71.25p | 71.25p | 71.25p | 1434410 |
08/03/2000 | 71.15p | 71.15p | 71.15p | 71.15p | 1356120 |
07/03/2000 | 71.95p | 71.95p | 71.95p | 71.95p | 1683800 |
06/03/2000 | 72.15p | 72.15p | 72.15p | 72.15p | 985700 |
03/03/2000 | 71.40p | 71.40p | 71.40p | 71.40p | 697270 |
02/03/2000 | 70.35p | 70.35p | 70.35p | 70.35p | 1891130 |
01/03/2000 | 69.95p | 69.95p | 69.95p | 69.95p | 693630 |
29/02/2000 | 69.20p | 69.20p | 69.20p | 69.20p | 570540 |
28/02/2000 | 68.25p | 68.25p | 68.25p | 68.25p | 964150 |
25/02/2000 | 68.80p | 68.80p | 68.80p | 68.80p | 446520 |
24/02/2000 | 68.40p | 68.40p | 68.40p | 68.40p | 1008780 |
23/02/2000 | 66.95p | 66.95p | 66.95p | 66.95p | 774230 |
22/02/2000 | 66.95p | 66.95p | 66.95p | 66.95p | 2357990 |
21/02/2000 | 66.65p | 66.65p | 66.65p | 66.65p | 906050 |
18/02/2000 | 67.70p | 67.70p | 67.70p | 67.70p | 433190 |
17/02/2000 | 68.10p | 68.10p | 68.10p | 68.10p | 664900 |
16/02/2000 | 68.35p | 68.35p | 68.35p | 68.35p | 1543960 |
15/02/2000 | 68.10p | 68.10p | 68.10p | 68.10p | 688190 |
14/02/2000 | 68.05p | 68.05p | 68.05p | 68.05p | 718060 |
11/02/2000 | 68.23p | 68.23p | 68.23p | 68.23p | 493750 |
10/02/2000 | 67.40p | 67.40p | 67.40p | 67.40p | 1277210 |
09/02/2000 | 69.20p | 69.20p | 69.20p | 69.20p | 1034690 |
08/02/2000 | 67.60p | 67.60p | 67.60p | 67.60p | 1818000 |
07/02/2000 | 66.20p | 66.20p | 66.20p | 66.20p | 835940 |
04/02/2000 | 65.75p | 65.75p | 65.75p | 65.75p | 328570 |
03/02/2000 | 65.00p | 65.00p | 65.00p | 65.00p | 1709070 |
02/02/2000 | 64.40p | 64.40p | 64.40p | 64.40p | 421920 |
01/02/2000 | 64.35p | 64.35p | 64.35p | 64.35p | 2452780 |
31/01/2000 | 64.15p | 64.15p | 64.15p | 64.15p | 1009770 |
28/01/2000 | 65.30p | 65.30p | 65.30p | 65.30p | 440680 |
27/01/2000 | 65.80p | 65.80p | 65.80p | 65.80p | 1714110 |
26/01/2000 | 66.05p | 66.05p | 66.05p | 66.05p | 711430 |
25/01/2000 | 65.75p | 65.75p | 65.75p | 65.75p | 635020 |
24/01/2000 | 66.50p | 66.50p | 66.50p | 66.50p | 1034230 |
21/01/2000 | 66.45p | 66.45p | 66.45p | 66.45p | 423060 |
20/01/2000 | 66.60p | 66.60p | 66.60p | 66.60p | 1107310 |
19/01/2000 | 66.50p | 66.50p | 66.50p | 66.50p | 346920 |
18/01/2000 | 66.75p | 66.75p | 66.75p | 66.75p | 876020 |
17/01/2000 | 66.85p | 66.85p | 66.85p | 66.85p | 730100 |
14/01/2000 | 66.25p | 66.25p | 66.25p | 66.25p | 1221310 |
13/01/2000 | 65.55p | 65.55p | 65.55p | 65.55p | 962940 |
12/01/2000 | 65.35p | 65.35p | 65.35p | 65.35p | 945410 |
11/01/2000 | 65.35p | 65.35p | 65.35p | 65.35p | 1260200 |
10/01/2000 | 65.30p | 65.30p | 65.30p | 65.30p | 833420 |
07/01/2000 | 64.40p | 64.40p | 64.40p | 64.40p | 1182540 |
06/01/2000 | 63.90p | 63.90p | 63.90p | 63.90p | 717940 |
05/01/2000 | 64.85p | 64.85p | 64.85p | 64.85p | 3936540 |
04/01/2000 | 66.20p | 66.20p | 66.20p | 66.20p | 2203820 |
30/12/1999 | 67.00p | 67.00p | 67.00p | 67.00p | 113540 |
29/12/1999 | 65.35p | 65.35p | 65.35p | 65.35p | 364770 |
24/12/1999 | 64.05p | 64.05p | 64.05p | 64.05p | 65100 |
23/12/1999 | 63.65p | 63.65p | 63.65p | 63.65p | 546600 |
*Close Price adjusted for both dividends and splits