Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/08/2000 | 31.40p | 31.40p | 31.40p | 31.40p | 1128840 |
11/08/2000 | 31.20p | 31.20p | 31.20p | 31.20p | 307530 |
10/08/2000 | 31.15p | 31.15p | 31.15p | 31.15p | 777910 |
09/08/2000 | 31.20p | 31.20p | 31.20p | 31.20p | 798300 |
08/08/2000 | 31.10p | 31.10p | 31.10p | 31.10p | 2159580 |
07/08/2000 | 31.28p | 31.28p | 31.28p | 31.28p | 1550830 |
04/08/2000 | 31.25p | 31.25p | 31.25p | 31.25p | 792470 |
03/08/2000 | 31.05p | 31.05p | 31.05p | 31.05p | 1499440 |
02/08/2000 | 31.30p | 31.30p | 31.30p | 31.30p | 565620 |
01/08/2000 | 31.20p | 31.20p | 31.20p | 31.20p | 942390 |
31/07/2000 | 31.18p | 31.18p | 31.18p | 31.18p | 370890 |
28/07/2000 | 31.38p | 31.38p | 31.38p | 31.38p | 392350 |
27/07/2000 | 31.60p | 31.60p | 31.60p | 31.60p | 325610 |
26/07/2000 | 31.65p | 31.65p | 31.65p | 31.65p | 346700 |
25/07/2000 | 31.75p | 31.75p | 31.75p | 31.75p | 1433920 |
24/07/2000 | 31.80p | 31.80p | 31.80p | 31.80p | 393500 |
21/07/2000 | 32.13p | 32.13p | 32.13p | 32.13p | 1748600 |
20/07/2000 | 32.50p | 32.50p | 32.50p | 32.50p | 823230 |
19/07/2000 | 32.40p | 32.40p | 32.40p | 32.40p | 508320 |
18/07/2000 | 32.50p | 32.50p | 32.50p | 32.50p | 437790 |
17/07/2000 | 32.80p | 32.80p | 32.80p | 32.80p | 1468110 |
14/07/2000 | 32.50p | 32.50p | 32.50p | 32.50p | 684730 |
13/07/2000 | 32.30p | 32.30p | 32.30p | 32.30p | 1247630 |
12/07/2000 | 32.30p | 32.30p | 32.30p | 32.30p | 1068350 |
11/07/2000 | 31.90p | 31.90p | 31.90p | 31.90p | 336840 |
10/07/2000 | 31.60p | 31.60p | 31.60p | 31.60p | 325420 |
07/07/2000 | 31.50p | 31.50p | 31.50p | 31.50p | 2660230 |
06/07/2000 | 31.35p | 31.35p | 31.35p | 31.35p | 1399670 |
05/07/2000 | 31.40p | 31.40p | 31.40p | 31.40p | 4014170 |
04/07/2000 | 31.25p | 31.25p | 31.25p | 31.25p | 693580 |
03/07/2000 | 31.15p | 31.15p | 31.15p | 31.15p | 1856180 |
30/06/2000 | 31.05p | 31.05p | 31.05p | 31.05p | 362380 |
29/06/2000 | 30.75p | 30.75p | 30.75p | 30.75p | 3151170 |
28/06/2000 | 31.15p | 31.15p | 31.15p | 31.15p | 443040 |
27/06/2000 | 31.20p | 31.20p | 31.20p | 31.20p | 167760 |
26/06/2000 | 31.15p | 31.15p | 31.15p | 31.15p | 7927240 |
23/06/2000 | 30.83p | 30.83p | 30.83p | 30.83p | 1017140 |
22/06/2000 | 30.93p | 30.93p | 30.93p | 30.93p | 4255560 |
21/06/2000 | 30.85p | 30.85p | 30.85p | 30.85p | 419830 |
20/06/2000 | 31.00p | 31.00p | 31.00p | 31.00p | 740940 |
19/06/2000 | 30.60p | 30.60p | 30.60p | 30.60p | 444750 |
16/06/2000 | 30.70p | 30.70p | 30.70p | 30.70p | 661150 |
15/06/2000 | 30.70p | 30.70p | 30.70p | 30.70p | 610460 |
14/06/2000 | 30.90p | 30.90p | 30.90p | 30.90p | 738690 |
13/06/2000 | 30.55p | 30.55p | 30.55p | 30.55p | 1031060 |
12/06/2000 | 30.55p | 30.55p | 30.55p | 30.55p | 368360 |
09/06/2000 | 30.55p | 30.55p | 30.55p | 30.55p | 1474060 |
08/06/2000 | 30.65p | 30.65p | 30.65p | 30.65p | 913150 |
07/06/2000 | 30.70p | 30.70p | 30.70p | 30.70p | 908090 |
06/06/2000 | 31.00p | 31.00p | 31.00p | 31.00p | 670460 |
05/06/2000 | 31.10p | 31.10p | 31.10p | 31.10p | 1225360 |
31/05/2000 | 30.20p | 30.20p | 30.20p | 30.20p | 1634610 |
26/05/2000 | 29.30p | 29.30p | 29.30p | 29.30p | 3599550 |
25/05/2000 | 29.30p | 29.30p | 29.30p | 29.30p | 1918140 |
24/05/2000 | 28.90p | 28.90p | 28.90p | 28.90p | 628730 |
23/05/2000 | 28.90p | 28.90p | 28.90p | 28.90p | 753600 |
22/05/2000 | 28.70p | 28.70p | 28.70p | 28.70p | 817580 |
19/05/2000 | 28.55p | 28.55p | 28.55p | 28.55p | 333270 |
18/05/2000 | 29.35p | 29.35p | 29.35p | 29.35p | 1005620 |
17/05/2000 | 29.05p | 29.05p | 29.05p | 29.05p | 1569710 |
16/05/2000 | 29.45p | 29.45p | 29.45p | 29.45p | 1143870 |
15/05/2000 | 28.90p | 28.90p | 28.90p | 28.90p | 1006330 |
12/05/2000 | 29.10p | 29.10p | 29.10p | 29.10p | 451730 |
11/05/2000 | 28.75p | 28.75p | 28.75p | 28.75p | 1528640 |
10/05/2000 | 28.50p | 28.50p | 28.50p | 28.50p | 554530 |
09/05/2000 | 28.90p | 28.90p | 28.90p | 28.90p | 433490 |
08/05/2000 | 29.10p | 29.10p | 29.10p | 29.10p | 2480750 |
05/05/2000 | 29.20p | 29.20p | 29.20p | 29.20p | 344540 |
04/05/2000 | 29.28p | 29.28p | 29.28p | 29.28p | 1639730 |
03/05/2000 | 29.30p | 29.30p | 29.30p | 29.30p | 2734940 |
02/05/2000 | 29.60p | 29.60p | 29.60p | 29.60p | 3639690 |
28/04/2000 | 29.30p | 29.30p | 29.30p | 29.30p | 1469200 |
27/04/2000 | 28.90p | 28.90p | 28.90p | 28.90p | 795360 |
26/04/2000 | 29.60p | 29.60p | 29.60p | 29.60p | 1435110 |
25/04/2000 | 29.30p | 29.30p | 29.30p | 29.30p | 1964820 |
20/04/2000 | 28.75p | 28.75p | 28.75p | 28.75p | 842850 |
19/04/2000 | 28.70p | 28.70p | 28.70p | 28.70p | 4268910 |
18/04/2000 | 28.50p | 28.50p | 28.50p | 28.50p | 1277870 |
17/04/2000 | 27.95p | 27.95p | 27.95p | 27.95p | 1187680 |
14/04/2000 | 27.75p | 27.75p | 27.75p | 27.75p | 2413960 |
13/04/2000 | 28.60p | 28.60p | 28.60p | 28.60p | 605690 |
12/04/2000 | 28.90p | 28.90p | 28.90p | 28.90p | 2666460 |
11/04/2000 | 29.10p | 29.10p | 29.10p | 29.10p | 676390 |
10/04/2000 | 29.28p | 29.28p | 29.28p | 29.28p | 1300200 |
07/04/2000 | 29.10p | 29.10p | 29.10p | 29.10p | 437190 |
06/04/2000 | 28.85p | 28.85p | 28.85p | 28.85p | 1797260 |
05/04/2000 | 28.18p | 28.18p | 28.18p | 28.18p | 464500 |
04/04/2000 | 28.85p | 28.85p | 28.85p | 28.85p | 1978450 |
03/04/2000 | 28.60p | 28.60p | 28.60p | 28.60p | 4279110 |
31/03/2000 | 28.78p | 28.78p | 28.78p | 28.78p | 4826400 |
30/03/2000 | 28.80p | 28.80p | 28.80p | 28.80p | 2951620 |
29/03/2000 | 29.15p | 29.15p | 29.15p | 29.15p | 4801720 |
28/03/2000 | 29.20p | 29.20p | 29.20p | 29.20p | 2656260 |
27/03/2000 | 29.30p | 29.30p | 29.30p | 29.30p | 3603900 |
24/03/2000 | 29.60p | 29.60p | 29.60p | 29.60p | 1266480 |
23/03/2000 | 28.92p | 28.92p | 28.92p | 28.92p | 1251270 |
22/03/2000 | 28.90p | 28.90p | 28.90p | 28.90p | 1753940 |
21/03/2000 | 28.85p | 28.85p | 28.85p | 28.85p | 1763680 |
20/03/2000 | 28.83p | 28.83p | 28.83p | 28.83p | 4914460 |
17/03/2000 | 28.70p | 28.70p | 28.70p | 28.70p | 1724950 |
16/03/2000 | 28.60p | 28.60p | 28.60p | 28.60p | 1697930 |
15/03/2000 | 28.20p | 28.20p | 28.20p | 28.20p | 2479840 |
14/03/2000 | 28.40p | 28.40p | 28.40p | 28.40p | 1249500 |
13/03/2000 | 28.10p | 28.10p | 28.10p | 28.10p | 1330280 |
10/03/2000 | 28.78p | 28.78p | 28.78p | 28.78p | 2744030 |
09/03/2000 | 28.65p | 28.65p | 28.65p | 28.65p | 1455940 |
08/03/2000 | 28.60p | 28.60p | 28.60p | 28.60p | 1060830 |
07/03/2000 | 28.90p | 28.90p | 28.90p | 28.90p | 3170400 |
06/03/2000 | 29.05p | 29.05p | 29.05p | 29.05p | 811480 |
03/03/2000 | 29.05p | 29.05p | 29.05p | 29.05p | 507110 |
02/03/2000 | 28.60p | 28.60p | 28.60p | 28.60p | 988660 |
01/03/2000 | 28.50p | 28.50p | 28.50p | 28.50p | 561170 |
29/02/2000 | 28.05p | 28.05p | 28.05p | 28.05p | 1214940 |
28/02/2000 | 27.72p | 27.72p | 27.72p | 27.72p | 1430800 |
25/02/2000 | 28.00p | 28.00p | 28.00p | 28.00p | 1557840 |
24/02/2000 | 27.85p | 27.85p | 27.85p | 27.85p | 5694320 |
23/02/2000 | 27.77p | 27.77p | 27.77p | 27.77p | 1566350 |
22/02/2000 | 27.40p | 27.40p | 27.40p | 27.40p | 2107330 |
21/02/2000 | 27.40p | 27.40p | 27.40p | 27.40p | 794280 |
18/02/2000 | 27.90p | 27.90p | 27.90p | 27.90p | 920630 |
17/02/2000 | 28.00p | 28.00p | 28.00p | 28.00p | 1368400 |
16/02/2000 | 27.80p | 27.80p | 27.80p | 27.80p | 930570 |
15/02/2000 | 27.60p | 27.60p | 27.60p | 27.60p | 5334270 |
14/02/2000 | 27.80p | 27.80p | 27.80p | 27.80p | 1224210 |
11/02/2000 | 27.85p | 27.85p | 27.85p | 27.85p | 1036140 |
10/02/2000 | 27.80p | 27.80p | 27.80p | 27.80p | 1253980 |
09/02/2000 | 27.90p | 27.90p | 27.90p | 27.90p | 9629540 |
08/02/2000 | 27.80p | 27.80p | 27.80p | 27.80p | 1190160 |
07/02/2000 | 27.60p | 27.60p | 27.60p | 27.60p | 3272280 |
04/02/2000 | 27.60p | 27.60p | 27.60p | 27.60p | 2274070 |
03/02/2000 | 27.70p | 27.70p | 27.70p | 27.70p | 3740150 |
02/02/2000 | 27.65p | 27.65p | 27.65p | 27.65p | 760980 |
01/02/2000 | 27.80p | 27.80p | 27.80p | 27.80p | 2615790 |
31/01/2000 | 27.70p | 27.70p | 27.70p | 27.70p | 542190 |
28/01/2000 | 28.00p | 28.00p | 28.00p | 28.00p | 76075048 |
27/01/2000 | 28.40p | 28.40p | 28.40p | 28.40p | 3787620 |
26/01/2000 | 28.25p | 28.25p | 28.25p | 28.25p | 879620 |
25/01/2000 | 28.20p | 28.20p | 28.20p | 28.20p | 3033450 |
24/01/2000 | 28.90p | 28.90p | 28.90p | 28.90p | 1048170 |
21/01/2000 | 28.80p | 28.80p | 28.80p | 28.80p | 1117660 |
20/01/2000 | 28.85p | 28.85p | 28.85p | 28.85p | 1168410 |
19/01/2000 | 29.05p | 29.05p | 29.05p | 29.05p | 1220550 |
18/01/2000 | 29.35p | 29.35p | 29.35p | 29.35p | 50545620 |
17/01/2000 | 29.90p | 29.90p | 29.90p | 29.90p | 10602200 |
14/01/2000 | 29.85p | 29.85p | 29.85p | 29.85p | 12224600 |
13/01/2000 | 29.80p | 29.80p | 29.80p | 29.80p | 3840520 |
12/01/2000 | 29.80p | 29.80p | 29.80p | 29.80p | 3599210 |
11/01/2000 | 29.60p | 29.60p | 29.60p | 29.60p | 1818160 |
10/01/2000 | 30.00p | 30.00p | 30.00p | 30.00p | 947070 |
07/01/2000 | 29.43p | 29.43p | 29.43p | 29.43p | 5675830 |
06/01/2000 | 29.12p | 29.12p | 29.12p | 29.12p | 3150060 |
05/01/2000 | 29.55p | 29.55p | 29.55p | 29.55p | 5009300 |
04/01/2000 | 30.00p | 30.00p | 30.00p | 30.00p | 1778370 |
30/12/1999 | 30.90p | 30.90p | 30.90p | 30.90p | 49390 |
29/12/1999 | 30.60p | 30.60p | 30.60p | 30.60p | 233770 |
24/12/1999 | 30.55p | 30.55p | 30.55p | 30.55p | 1640610 |
23/12/1999 | 29.95p | 29.95p | 29.95p | 29.95p | 1351080 |
22/12/1999 | 29.57p | 29.57p | 29.57p | 29.57p | 487010 |
21/12/1999 | 29.32p | 29.32p | 29.32p | 29.32p | 402670 |
20/12/1999 | 29.30p | 29.30p | 29.30p | 29.30p | 437780 |
17/12/1999 | 29.15p | 29.15p | 29.15p | 29.15p | 1215520 |
16/12/1999 | 28.65p | 28.65p | 28.65p | 28.65p | 955970 |
15/12/1999 | 28.30p | 28.30p | 28.30p | 28.30p | 2551890 |
14/12/1999 | 28.48p | 28.48p | 28.48p | 28.48p | 501570 |
13/12/1999 | 28.42p | 28.42p | 28.42p | 28.42p | 464480 |
10/12/1999 | 28.42p | 28.42p | 28.42p | 28.42p | 1445890 |
09/12/1999 | 28.60p | 28.60p | 28.60p | 28.60p | 1135160 |
08/12/1999 | 28.50p | 28.50p | 28.50p | 28.50p | 769590 |
07/12/1999 | 28.75p | 28.75p | 28.75p | 28.75p | 630790 |
06/12/1999 | 28.95p | 28.95p | 28.95p | 28.95p | 963760 |
03/12/1999 | 29.35p | 29.35p | 29.35p | 29.35p | 2253330 |
02/12/1999 | 28.90p | 28.90p | 28.90p | 28.90p | 637940 |
01/12/1999 | 28.45p | 28.45p | 28.45p | 28.45p | 894820 |
30/11/1999 | 28.38p | 28.38p | 28.38p | 28.38p | 5316230 |
29/11/1999 | 28.60p | 28.60p | 28.60p | 28.60p | 377530 |
26/11/1999 | 28.70p | 28.70p | 28.70p | 28.70p | 809180 |
25/11/1999 | 28.75p | 28.75p | 28.75p | 28.75p | 3136600 |
24/11/1999 | 28.50p | 28.50p | 28.50p | 28.50p | 2811680 |
23/11/1999 | 28.45p | 28.45p | 28.45p | 28.45p | 490580 |
22/11/1999 | 28.28p | 28.28p | 28.28p | 28.28p | 4836140 |
19/11/1999 | 28.20p | 28.20p | 28.20p | 28.20p | 719520 |
18/11/1999 | 28.30p | 28.30p | 28.30p | 28.30p | 2312080 |
17/11/1999 | 28.30p | 28.30p | 28.30p | 28.30p | 808350 |
16/11/1999 | 28.40p | 28.40p | 28.40p | 28.40p | 3776820 |
15/11/1999 | 28.50p | 28.50p | 28.50p | 28.50p | 772200 |
12/11/1999 | 28.45p | 28.45p | 28.45p | 28.45p | 465030 |
11/11/1999 | 28.40p | 28.40p | 28.40p | 28.40p | 617800 |
10/11/1999 | 28.20p | 28.20p | 28.20p | 28.20p | 852760 |
09/11/1999 | 28.20p | 28.20p | 28.20p | 28.20p | 371710 |
08/11/1999 | 28.20p | 28.20p | 28.20p | 28.20p | 301690 |
05/11/1999 | 28.40p | 28.40p | 28.40p | 28.40p | 654890 |
04/11/1999 | 28.00p | 28.00p | 28.00p | 28.00p | 2356160 |
03/11/1999 | 27.45p | 27.45p | 27.45p | 27.45p | 456030 |
02/11/1999 | 27.30p | 27.30p | 27.30p | 27.30p | 381910 |
01/11/1999 | 27.40p | 27.40p | 27.40p | 27.40p | 681670 |
29/10/1999 | 27.35p | 27.35p | 27.35p | 27.35p | 579100 |
28/10/1999 | 26.80p | 26.80p | 26.80p | 26.80p | 706920 |
27/10/1999 | 26.40p | 26.40p | 26.40p | 26.40p | 1449120 |
26/10/1999 | 26.50p | 26.50p | 26.50p | 26.50p | 1790350 |
25/10/1999 | 26.45p | 26.45p | 26.45p | 26.45p | 1283540 |
*Close Price adjusted for both dividends and splits