Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/06/2001 | 32.45p | 32.45p | 32.45p | 32.45p | 437070 |
12/06/2001 | 32.20p | 32.20p | 32.20p | 32.20p | 593310 |
11/06/2001 | 32.50p | 32.50p | 32.50p | 32.50p | 739320 |
08/06/2001 | 32.73p | 32.73p | 32.73p | 32.73p | 684240 |
07/06/2001 | 32.45p | 32.45p | 32.45p | 32.45p | 664270 |
06/06/2001 | 32.35p | 32.35p | 32.35p | 32.35p | 591310 |
05/06/2001 | 32.07p | 32.07p | 32.07p | 32.07p | 2046950 |
04/06/2001 | 32.03p | 32.03p | 32.03p | 32.03p | 149240 |
01/06/2001 | 31.93p | 31.93p | 31.93p | 31.93p | 1090950 |
31/05/2001 | 32.00p | 32.00p | 32.00p | 32.00p | 421790 |
30/05/2001 | 32.05p | 32.05p | 32.05p | 32.05p | 986980 |
29/05/2001 | 32.57p | 32.57p | 32.57p | 32.57p | 378890 |
25/05/2001 | 32.70p | 32.70p | 32.70p | 32.70p | 3213790 |
24/05/2001 | 32.75p | 32.75p | 32.75p | 32.75p | 241150 |
23/05/2001 | 32.90p | 32.90p | 32.90p | 32.90p | 838640 |
22/05/2001 | 32.95p | 32.95p | 32.95p | 32.95p | 617480 |
21/05/2001 | 32.80p | 32.80p | 32.80p | 32.80p | 655080 |
18/05/2001 | 32.85p | 32.85p | 32.85p | 32.85p | 949090 |
17/05/2001 | 32.85p | 32.85p | 32.85p | 32.85p | 5216860 |
16/05/2001 | 32.50p | 32.50p | 32.50p | 32.50p | 831050 |
15/05/2001 | 32.50p | 32.50p | 32.50p | 32.50p | 1923410 |
14/05/2001 | 32.40p | 32.40p | 32.40p | 32.40p | 1513120 |
11/05/2001 | 32.65p | 32.65p | 32.65p | 32.65p | 1693100 |
10/05/2001 | 32.60p | 32.60p | 32.60p | 32.60p | 1224830 |
09/05/2001 | 31.90p | 31.90p | 31.90p | 31.90p | 903920 |
08/05/2001 | 31.90p | 31.90p | 31.90p | 31.90p | 403990 |
04/05/2001 | 31.75p | 31.75p | 31.75p | 31.75p | 720020 |
03/05/2001 | 31.72p | 31.72p | 31.72p | 31.72p | 1060470 |
02/05/2001 | 32.15p | 32.15p | 32.15p | 32.15p | 1158580 |
01/05/2001 | 31.98p | 31.98p | 31.98p | 31.98p | 794340 |
30/04/2001 | 32.05p | 32.05p | 32.05p | 32.05p | 610130 |
27/04/2001 | 31.83p | 31.83p | 31.83p | 31.83p | 265000 |
26/04/2001 | 31.60p | 31.60p | 31.60p | 31.60p | 522460 |
25/04/2001 | 31.47p | 31.47p | 31.47p | 31.47p | 1784250 |
24/04/2001 | 31.55p | 31.55p | 31.55p | 31.55p | 10676510 |
23/04/2001 | 31.28p | 31.28p | 31.28p | 31.28p | 501430 |
20/04/2001 | 31.25p | 31.25p | 31.25p | 31.25p | 1281100 |
19/04/2001 | 31.10p | 31.10p | 31.10p | 31.10p | 798670 |
18/04/2001 | 31.10p | 31.10p | 31.10p | 31.10p | 1063320 |
17/04/2001 | 30.60p | 30.60p | 30.60p | 30.60p | 1709550 |
12/04/2001 | 30.60p | 30.60p | 30.60p | 30.60p | 498280 |
11/04/2001 | 30.50p | 30.50p | 30.50p | 30.50p | 1066800 |
10/04/2001 | 30.40p | 30.40p | 30.40p | 30.40p | 1069210 |
09/04/2001 | 29.90p | 29.90p | 29.90p | 29.90p | 532700 |
06/04/2001 | 29.50p | 29.50p | 29.50p | 29.50p | 532120 |
05/04/2001 | 29.65p | 29.65p | 29.65p | 29.65p | 1213740 |
04/04/2001 | 29.05p | 29.05p | 29.05p | 29.05p | 1020540 |
03/04/2001 | 28.90p | 28.90p | 28.90p | 28.90p | 1434520 |
02/04/2001 | 29.20p | 29.20p | 29.20p | 29.20p | 795800 |
30/03/2001 | 29.10p | 29.10p | 29.10p | 29.10p | 769400 |
29/03/2001 | 28.75p | 28.75p | 28.75p | 28.75p | 710110 |
28/03/2001 | 29.10p | 29.10p | 29.10p | 29.10p | 1155100 |
27/03/2001 | 29.65p | 29.65p | 29.65p | 29.65p | 1353450 |
26/03/2001 | 29.15p | 29.15p | 29.15p | 29.15p | 2880630 |
23/03/2001 | 28.07p | 28.07p | 28.07p | 28.07p | 647840 |
22/03/2001 | 28.05p | 28.05p | 28.05p | 28.05p | 1478940 |
21/03/2001 | 29.30p | 29.30p | 29.30p | 29.30p | 1019460 |
20/03/2001 | 29.95p | 29.95p | 29.95p | 29.95p | 520920 |
19/03/2001 | 29.65p | 29.65p | 29.65p | 29.65p | 581360 |
16/03/2001 | 29.70p | 29.70p | 29.70p | 29.70p | 2582870 |
15/03/2001 | 30.20p | 30.20p | 30.20p | 30.20p | 1046420 |
14/03/2001 | 29.75p | 29.75p | 29.75p | 29.75p | 554210 |
13/03/2001 | 30.30p | 30.30p | 30.30p | 30.30p | 1009780 |
12/03/2001 | 30.55p | 30.55p | 30.55p | 30.55p | 428200 |
09/03/2001 | 31.35p | 31.35p | 31.35p | 31.35p | 695330 |
08/03/2001 | 31.70p | 31.70p | 31.70p | 31.70p | 844480 |
07/03/2001 | 31.63p | 31.63p | 31.63p | 31.63p | 795740 |
06/03/2001 | 31.80p | 31.80p | 31.80p | 31.80p | 1095360 |
05/03/2001 | 31.05p | 31.05p | 31.05p | 31.05p | 388000 |
02/03/2001 | 31.20p | 31.20p | 31.20p | 31.20p | 417290 |
01/03/2001 | 31.30p | 31.30p | 31.30p | 31.30p | 578580 |
28/02/2001 | 31.52p | 31.52p | 31.52p | 31.52p | 1896710 |
27/02/2001 | 31.30p | 31.30p | 31.30p | 31.30p | 290500 |
26/02/2001 | 31.18p | 31.18p | 31.18p | 31.18p | 951970 |
23/02/2001 | 31.20p | 31.20p | 31.20p | 31.20p | 520830 |
22/02/2001 | 31.63p | 31.63p | 31.63p | 31.63p | 2887310 |
21/02/2001 | 31.90p | 31.90p | 31.90p | 31.90p | 1485700 |
20/02/2001 | 32.30p | 32.30p | 32.30p | 32.30p | 905230 |
19/02/2001 | 32.45p | 32.45p | 32.45p | 32.45p | 279720 |
16/02/2001 | 32.45p | 32.45p | 32.45p | 32.45p | 306050 |
15/02/2001 | 32.80p | 32.80p | 32.80p | 32.80p | 488160 |
14/02/2001 | 32.80p | 32.80p | 32.80p | 32.80p | 229920 |
13/02/2001 | 33.00p | 33.00p | 33.00p | 33.00p | 1543140 |
12/02/2001 | 32.98p | 32.98p | 32.98p | 32.98p | 258900 |
09/02/2001 | 32.98p | 32.98p | 32.98p | 32.98p | 1447830 |
08/02/2001 | 32.93p | 32.93p | 32.93p | 32.93p | 5201090 |
07/02/2001 | 32.87p | 32.87p | 32.87p | 32.87p | 396460 |
06/02/2001 | 33.00p | 33.00p | 33.00p | 33.00p | 2918140 |
05/02/2001 | 32.98p | 32.98p | 32.98p | 32.98p | 10213790 |
02/02/2001 | 32.98p | 32.98p | 32.98p | 32.98p | 2597200 |
01/02/2001 | 32.80p | 32.80p | 32.80p | 32.80p | 602290 |
31/01/2001 | 33.05p | 33.05p | 33.05p | 33.05p | 3021160 |
30/01/2001 | 32.80p | 32.80p | 32.80p | 32.80p | 393070 |
29/01/2001 | 32.65p | 32.65p | 32.65p | 32.65p | 544820 |
26/01/2001 | 32.60p | 32.60p | 32.60p | 32.60p | 445760 |
25/01/2001 | 32.85p | 32.85p | 32.85p | 32.85p | 2505320 |
24/01/2001 | 32.90p | 32.90p | 32.90p | 32.90p | 1283270 |
23/01/2001 | 32.50p | 32.50p | 32.50p | 32.50p | 366990 |
22/01/2001 | 32.50p | 32.50p | 32.50p | 32.50p | 490420 |
19/01/2001 | 32.55p | 32.55p | 32.55p | 32.55p | 1303240 |
18/01/2001 | 32.50p | 32.50p | 32.50p | 32.50p | 4906790 |
17/01/2001 | 32.50p | 32.50p | 32.50p | 32.50p | 322450 |
16/01/2001 | 32.15p | 32.15p | 32.15p | 32.15p | 764100 |
15/01/2001 | 32.17p | 32.17p | 32.17p | 32.17p | 832110 |
12/01/2001 | 32.03p | 32.03p | 32.03p | 32.03p | 4724340 |
11/01/2001 | 32.00p | 32.00p | 32.00p | 32.00p | 3498840 |
10/01/2001 | 31.95p | 31.95p | 31.95p | 31.95p | 12919100 |
09/01/2001 | 31.98p | 31.98p | 31.98p | 31.98p | 130346208 |
08/01/2001 | 31.47p | 31.47p | 31.47p | 31.47p | 808360 |
05/01/2001 | 31.85p | 31.85p | 31.85p | 31.85p | 1036660 |
04/01/2001 | 31.93p | 31.93p | 31.93p | 31.93p | 739920 |
03/01/2001 | 31.10p | 31.10p | 31.10p | 31.10p | 462730 |
02/01/2001 | 31.95p | 31.95p | 31.95p | 31.95p | 119890 |
29/12/2000 | 32.05p | 32.05p | 32.05p | 32.05p | 453270 |
28/12/2000 | 31.90p | 31.90p | 31.90p | 31.90p | 127960 |
27/12/2000 | 31.45p | 31.45p | 31.45p | 31.45p | 1066590 |
22/12/2000 | 31.20p | 31.20p | 31.20p | 31.20p | 172510 |
21/12/2000 | 31.13p | 31.13p | 31.13p | 31.13p | 708520 |
20/12/2000 | 31.20p | 31.20p | 31.20p | 31.20p | 1332070 |
19/12/2000 | 31.80p | 31.80p | 31.80p | 31.80p | 1783980 |
18/12/2000 | 31.72p | 31.72p | 31.72p | 31.72p | 331180 |
15/12/2000 | 31.50p | 31.50p | 31.50p | 31.50p | 939810 |
14/12/2000 | 31.87p | 31.87p | 31.87p | 31.87p | 451350 |
13/12/2000 | 32.60p | 32.60p | 32.60p | 32.60p | 697740 |
12/12/2000 | 32.55p | 32.55p | 32.55p | 32.55p | 2183730 |
11/12/2000 | 32.60p | 32.60p | 32.60p | 32.60p | 834670 |
08/12/2000 | 32.20p | 32.20p | 32.20p | 32.20p | 742310 |
07/12/2000 | 32.00p | 32.00p | 32.00p | 32.00p | 369510 |
06/12/2000 | 32.45p | 32.45p | 32.45p | 32.45p | 573240 |
05/12/2000 | 32.30p | 32.30p | 32.30p | 32.30p | 3789500 |
04/12/2000 | 30.50p | 30.50p | 30.50p | 30.50p | 484980 |
01/12/2000 | 30.80p | 30.80p | 30.80p | 30.80p | 660580 |
30/11/2000 | 30.70p | 30.70p | 30.70p | 30.70p | 1618460 |
29/11/2000 | 30.85p | 30.85p | 30.85p | 30.85p | 2334050 |
28/11/2000 | 30.93p | 30.93p | 30.93p | 30.93p | 2845130 |
27/11/2000 | 31.45p | 31.45p | 31.45p | 31.45p | 742180 |
24/11/2000 | 31.10p | 31.10p | 31.10p | 31.10p | 3113450 |
23/11/2000 | 30.85p | 30.85p | 30.85p | 30.85p | 3272440 |
22/11/2000 | 30.45p | 30.45p | 30.45p | 30.45p | 715610 |
21/11/2000 | 30.95p | 30.95p | 30.95p | 30.95p | 7819050 |
20/11/2000 | 30.90p | 30.90p | 30.90p | 30.90p | 643020 |
17/11/2000 | 31.55p | 31.55p | 31.55p | 31.55p | 2792450 |
16/11/2000 | 31.65p | 31.65p | 31.65p | 31.65p | 798210 |
15/11/2000 | 31.60p | 31.60p | 31.60p | 31.60p | 3550060 |
14/11/2000 | 31.50p | 31.50p | 31.50p | 31.50p | 2481760 |
13/11/2000 | 31.05p | 31.05p | 31.05p | 31.05p | 2170810 |
10/11/2000 | 31.60p | 31.60p | 31.60p | 31.60p | 1364560 |
09/11/2000 | 31.80p | 31.80p | 31.80p | 31.80p | 829840 |
08/11/2000 | 31.95p | 31.95p | 31.95p | 31.95p | 3253550 |
07/11/2000 | 31.85p | 31.85p | 31.85p | 31.85p | 1193960 |
06/11/2000 | 31.70p | 31.70p | 31.70p | 31.70p | 693360 |
03/11/2000 | 31.15p | 31.15p | 31.15p | 31.15p | 509790 |
02/11/2000 | 31.15p | 31.15p | 31.15p | 31.15p | 304620 |
01/11/2000 | 30.85p | 30.85p | 30.85p | 30.85p | 303390 |
31/10/2000 | 30.95p | 30.95p | 30.95p | 30.95p | 896830 |
30/10/2000 | 30.70p | 30.70p | 30.70p | 30.70p | 368250 |
27/10/2000 | 30.80p | 30.80p | 30.80p | 30.80p | 522860 |
26/10/2000 | 30.70p | 30.70p | 30.70p | 30.70p | 429930 |
25/10/2000 | 30.70p | 30.70p | 30.70p | 30.70p | 958500 |
24/10/2000 | 30.90p | 30.90p | 30.90p | 30.90p | 499670 |
23/10/2000 | 30.55p | 30.55p | 30.55p | 30.55p | 346990 |
20/10/2000 | 30.43p | 30.43p | 30.43p | 30.43p | 506130 |
19/10/2000 | 30.18p | 30.18p | 30.18p | 30.18p | 709790 |
18/10/2000 | 29.63p | 29.63p | 29.63p | 29.63p | 1195030 |
17/10/2000 | 30.20p | 30.20p | 30.20p | 30.20p | 1443550 |
16/10/2000 | 30.50p | 30.50p | 30.50p | 30.50p | 232400 |
13/10/2000 | 29.75p | 29.75p | 29.75p | 29.75p | 597820 |
12/10/2000 | 29.75p | 29.75p | 29.75p | 29.75p | 5207480 |
11/10/2000 | 29.78p | 29.78p | 29.78p | 29.78p | 5641690 |
10/10/2000 | 30.63p | 30.63p | 30.63p | 30.63p | 671160 |
09/10/2000 | 30.50p | 30.50p | 30.50p | 30.50p | 503830 |
06/10/2000 | 30.95p | 30.95p | 30.95p | 30.95p | 617490 |
05/10/2000 | 31.10p | 31.10p | 31.10p | 31.10p | 562010 |
04/10/2000 | 31.00p | 31.00p | 31.00p | 31.00p | 571680 |
03/10/2000 | 31.20p | 31.20p | 31.20p | 31.20p | 773440 |
02/10/2000 | 31.05p | 31.05p | 31.05p | 31.05p | 747300 |
29/09/2000 | 31.00p | 31.00p | 31.00p | 31.00p | 600930 |
28/09/2000 | 30.95p | 30.95p | 30.95p | 30.95p | 380040 |
27/09/2000 | 30.90p | 30.90p | 30.90p | 30.90p | 451540 |
26/09/2000 | 30.63p | 30.63p | 30.63p | 30.63p | 2081260 |
25/09/2000 | 30.80p | 30.80p | 30.80p | 30.80p | 784820 |
22/09/2000 | 30.60p | 30.60p | 30.60p | 30.60p | 1121850 |
21/09/2000 | 31.05p | 31.05p | 31.05p | 31.05p | 562020 |
20/09/2000 | 31.15p | 31.15p | 31.15p | 31.15p | 2504340 |
19/09/2000 | 31.55p | 31.55p | 31.55p | 31.55p | 1525540 |
18/09/2000 | 31.85p | 31.85p | 31.85p | 31.85p | 377040 |
15/09/2000 | 32.07p | 32.07p | 32.07p | 32.07p | 361720 |
14/09/2000 | 32.30p | 32.30p | 32.30p | 32.30p | 328040 |
13/09/2000 | 31.98p | 31.98p | 31.98p | 31.98p | 566590 |
12/09/2000 | 32.10p | 32.10p | 32.10p | 32.10p | 293910 |
11/09/2000 | 32.32p | 32.32p | 32.32p | 32.32p | 420930 |
08/09/2000 | 32.50p | 32.50p | 32.50p | 32.50p | 202570 |
07/09/2000 | 32.50p | 32.50p | 32.50p | 32.50p | 1317150 |
06/09/2000 | 32.45p | 32.45p | 32.45p | 32.45p | 2174990 |
05/09/2000 | 32.45p | 32.45p | 32.45p | 32.45p | 1194240 |
04/09/2000 | 33.02p | 33.02p | 33.02p | 33.02p | 725730 |
01/09/2000 | 32.85p | 32.85p | 32.85p | 32.85p | 356570 |
31/08/2000 | 32.65p | 32.65p | 32.65p | 32.65p | 17080990 |
30/08/2000 | 32.70p | 32.70p | 32.70p | 32.70p | 491840 |
29/08/2000 | 32.70p | 32.70p | 32.70p | 32.70p | 396220 |
*Close Price adjusted for both dividends and splits