Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/10/1999 | 600.50p | 600.50p | 600.50p | 600.50p | 5104814 |
26/10/1999 | 619.00p | 619.00p | 619.00p | 619.00p | 6858167 |
25/10/1999 | 602.50p | 602.50p | 602.50p | 602.50p | 4802143 |
22/10/1999 | 593.50p | 593.50p | 593.50p | 593.50p | 3555247 |
21/10/1999 | 568.00p | 568.00p | 568.00p | 568.00p | 6897832 |
20/10/1999 | 588.50p | 588.50p | 588.50p | 588.50p | 4457523 |
19/10/1999 | 587.00p | 587.00p | 587.00p | 587.00p | 6821659 |
18/10/1999 | 574.50p | 574.50p | 574.50p | 574.50p | 6571332 |
15/10/1999 | 568.00p | 568.00p | 568.00p | 568.00p | 8451865 |
14/10/1999 | 593.00p | 593.00p | 593.00p | 593.00p | 6021789 |
13/10/1999 | 608.50p | 608.50p | 608.50p | 608.50p | 3806912 |
12/10/1999 | 612.50p | 612.50p | 612.50p | 612.50p | 4273479 |
11/10/1999 | 619.00p | 619.00p | 619.00p | 619.00p | 2662377 |
08/10/1999 | 623.00p | 623.00p | 623.00p | 623.00p | 3896613 |
07/10/1999 | 624.50p | 624.50p | 624.50p | 624.50p | 5101485 |
06/10/1999 | 602.00p | 602.00p | 602.00p | 602.00p | 5220997 |
05/10/1999 | 607.00p | 607.00p | 607.00p | 607.00p | 7284181 |
04/10/1999 | 597.50p | 597.50p | 597.50p | 597.50p | 7163774 |
01/10/1999 | 604.00p | 604.00p | 604.00p | 604.00p | 7647907 |
30/09/1999 | 620.50p | 620.50p | 620.50p | 620.50p | 6573643 |
29/09/1999 | 636.00p | 636.00p | 636.00p | 636.00p | 3774438 |
28/09/1999 | 626.50p | 626.50p | 626.50p | 626.50p | 4681358 |
27/09/1999 | 632.00p | 632.00p | 632.00p | 632.00p | 6784223 |
24/09/1999 | 614.50p | 614.50p | 614.50p | 614.50p | 8796226 |
23/09/1999 | 628.00p | 628.00p | 628.00p | 628.00p | 8753934 |
22/09/1999 | 629.00p | 629.00p | 629.00p | 629.00p | 7774893 |
21/09/1999 | 634.50p | 634.50p | 634.50p | 634.50p | 13003301 |
20/09/1999 | 657.50p | 657.50p | 657.50p | 657.50p | 5329038 |
17/09/1999 | 657.00p | 657.00p | 657.00p | 657.00p | 12722313 |
16/09/1999 | 636.00p | 636.00p | 636.00p | 636.00p | 11355507 |
15/09/1999 | 616.50p | 616.50p | 616.50p | 616.50p | 9685906 |
14/09/1999 | 603.00p | 603.00p | 603.00p | 603.00p | 6149664 |
13/09/1999 | 608.00p | 608.00p | 608.00p | 608.00p | 8240300 |
10/09/1999 | 628.50p | 628.50p | 628.50p | 628.50p | 7610014 |
09/09/1999 | 635.50p | 635.50p | 635.50p | 635.50p | 6403860 |
08/09/1999 | 634.50p | 634.50p | 634.50p | 634.50p | 5171673 |
07/09/1999 | 629.50p | 629.50p | 629.50p | 629.50p | 5744143 |
06/09/1999 | 620.50p | 620.50p | 620.50p | 620.50p | 4756472 |
03/09/1999 | 630.00p | 630.00p | 630.00p | 630.00p | 4150711 |
02/09/1999 | 634.50p | 634.50p | 634.50p | 634.50p | 5931371 |
01/09/1999 | 635.00p | 635.00p | 635.00p | 635.00p | 6841668 |
31/08/1999 | 630.00p | 630.00p | 630.00p | 630.00p | 5190572 |
27/08/1999 | 640.00p | 640.00p | 640.00p | 640.00p | 5038452 |
26/08/1999 | 644.00p | 644.00p | 644.00p | 644.00p | 5412549 |
25/08/1999 | 632.00p | 632.00p | 632.00p | 632.00p | 6935498 |
24/08/1999 | 625.50p | 625.50p | 625.50p | 625.50p | 5937721 |
23/08/1999 | 615.50p | 615.50p | 615.50p | 615.50p | 7673491 |
20/08/1999 | 599.50p | 599.50p | 599.50p | 599.50p | 11684969 |
19/08/1999 | 581.50p | 581.50p | 581.50p | 581.50p | 9927201 |
18/08/1999 | 603.00p | 603.00p | 603.00p | 603.00p | 5061777 |
17/08/1999 | 601.00p | 601.00p | 601.00p | 601.00p | 5830482 |
16/08/1999 | 603.50p | 603.50p | 603.50p | 603.50p | 4741244 |
13/08/1999 | 613.00p | 613.00p | 613.00p | 613.00p | 6433388 |
12/08/1999 | 604.50p | 604.50p | 604.50p | 604.50p | 7622353 |
11/08/1999 | 611.50p | 611.50p | 611.50p | 611.50p | 8807176 |
10/08/1999 | 602.00p | 602.00p | 602.00p | 602.00p | 17708948 |
09/08/1999 | 612.00p | 612.00p | 612.00p | 612.00p | 3873496 |
06/08/1999 | 627.00p | 627.00p | 627.00p | 627.00p | 3541548 |
05/08/1999 | 637.50p | 637.50p | 637.50p | 637.50p | 7242903 |
04/08/1999 | 647.00p | 647.00p | 647.00p | 647.00p | 7991624 |
03/08/1999 | 647.00p | 647.00p | 647.00p | 647.00p | 9587287 |
02/08/1999 | 625.00p | 625.00p | 625.00p | 625.00p | 4217685 |
30/07/1999 | 627.50p | 627.50p | 627.50p | 627.50p | 5945623 |
29/07/1999 | 625.00p | 625.00p | 625.00p | 625.00p | 3938730 |
28/07/1999 | 646.00p | 646.00p | 646.00p | 646.00p | 11441053 |
27/07/1999 | 636.50p | 636.50p | 636.50p | 636.50p | 6990833 |
26/07/1999 | 620.00p | 620.00p | 620.00p | 620.00p | 5569235 |
23/07/1999 | 622.50p | 622.50p | 622.50p | 622.50p | 3930607 |
22/07/1999 | 627.50p | 627.50p | 627.50p | 627.50p | 19498286 |
21/07/1999 | 644.00p | 644.00p | 644.00p | 644.00p | 9316761 |
20/07/1999 | 642.50p | 642.50p | 642.50p | 642.50p | 7049245 |
19/07/1999 | 655.00p | 655.00p | 655.00p | 655.00p | 5871302 |
16/07/1999 | 652.00p | 652.00p | 652.00p | 652.00p | 6544716 |
15/07/1999 | 650.00p | 650.00p | 650.00p | 650.00p | 6430943 |
14/07/1999 | 650.00p | 650.00p | 650.00p | 650.00p | 12711581 |
13/07/1999 | 645.50p | 645.50p | 645.50p | 645.50p | 9976310 |
12/07/1999 | 661.00p | 661.00p | 661.00p | 661.00p | 7949484 |
09/07/1999 | 681.00p | 681.00p | 681.00p | 681.00p | 10171417 |
08/07/1999 | 695.00p | 695.00p | 695.00p | 695.00p | 6766363 |
07/07/1999 | 696.50p | 696.50p | 696.50p | 696.50p | 9228700 |
06/07/1999 | 688.00p | 688.00p | 688.00p | 688.00p | 12724667 |
05/07/1999 | 663.00p | 663.00p | 663.00p | 663.00p | 7997684 |
02/07/1999 | 667.50p | 667.50p | 667.50p | 667.50p | 6409543 |
01/07/1999 | 683.50p | 683.50p | 683.50p | 683.50p | 8831323 |
30/06/1999 | 662.50p | 662.50p | 662.50p | 662.50p | 6940663 |
29/06/1999 | 660.00p | 660.00p | 660.00p | 660.00p | 8077780 |
28/06/1999 | 681.00p | 681.00p | 681.00p | 681.00p | 4039218 |
25/06/1999 | 698.00p | 698.00p | 698.00p | 698.00p | 4906031 |
24/06/1999 | 689.00p | 689.00p | 689.00p | 689.00p | 8541587 |
23/06/1999 | 706.00p | 706.00p | 706.00p | 706.00p | 7229486 |
22/06/1999 | 695.00p | 695.00p | 695.00p | 695.00p | 7389497 |
21/06/1999 | 699.50p | 699.50p | 699.50p | 699.50p | 5587947 |
18/06/1999 | 695.50p | 695.50p | 695.50p | 695.50p | 8329505 |
17/06/1999 | 703.50p | 703.50p | 703.50p | 703.50p | 4543911 |
16/06/1999 | 713.00p | 713.00p | 713.00p | 713.00p | 9875518 |
15/06/1999 | 713.00p | 713.00p | 713.00p | 713.00p | 4898014 |
14/06/1999 | 702.50p | 702.50p | 702.50p | 702.50p | 9728136 |
11/06/1999 | 697.50p | 697.50p | 697.50p | 697.50p | 9426906 |
10/06/1999 | 672.00p | 672.00p | 672.00p | 672.00p | 5576262 |
09/06/1999 | 672.00p | 672.00p | 672.00p | 672.00p | 5901726 |
08/06/1999 | 663.00p | 663.00p | 663.00p | 663.00p | 5055193 |
07/06/1999 | 681.50p | 681.50p | 681.50p | 681.50p | 3912529 |
04/06/1999 | 687.50p | 687.50p | 687.50p | 687.50p | 5035617 |
03/06/1999 | 686.00p | 686.00p | 686.00p | 686.00p | 3494375 |
02/06/1999 | 690.00p | 690.00p | 690.00p | 690.00p | 4955956 |
01/06/1999 | 672.00p | 672.00p | 672.00p | 672.00p | 7500904 |
*Close Price adjusted for both dividends and splits