Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/11/1999 | 2,218.75p | 2,218.75p | 2,218.75p | 2,218.75p | 8796176 |
02/11/1999 | 2,215.63p | 2,215.63p | 2,215.63p | 2,215.63p | 5164373 |
01/11/1999 | 2,252.50p | 2,252.50p | 2,252.50p | 2,252.50p | 3584387 |
29/10/1999 | 2,235.00p | 2,235.00p | 2,235.00p | 2,235.00p | 7981290 |
28/10/1999 | 2,232.50p | 2,232.50p | 2,232.50p | 2,232.50p | 6674386 |
27/10/1999 | 2,246.25p | 2,246.25p | 2,246.25p | 2,246.25p | 4354772 |
26/10/1999 | 2,248.13p | 2,248.13p | 2,248.13p | 2,248.13p | 5953844 |
25/10/1999 | 2,233.75p | 2,233.75p | 2,233.75p | 2,233.75p | 5568714 |
22/10/1999 | 2,202.50p | 2,202.50p | 2,202.50p | 2,202.50p | 3719619 |
21/10/1999 | 2,223.13p | 2,223.13p | 2,223.13p | 2,223.13p | 6705023 |
20/10/1999 | 2,221.25p | 2,221.25p | 2,221.25p | 2,221.25p | 11340022 |
19/10/1999 | 2,251.25p | 2,251.25p | 2,251.25p | 2,251.25p | 7077462 |
18/10/1999 | 2,138.75p | 2,138.75p | 2,138.75p | 2,138.75p | 3815433 |
15/10/1999 | 2,156.25p | 2,156.25p | 2,156.25p | 2,156.25p | 13927530 |
14/10/1999 | 2,205.62p | 2,205.62p | 2,205.62p | 2,205.62p | 5031541 |
13/10/1999 | 2,216.88p | 2,216.88p | 2,216.88p | 2,216.88p | 6286002 |
12/10/1999 | 2,216.25p | 2,216.25p | 2,216.25p | 2,216.25p | 5532402 |
11/10/1999 | 2,197.50p | 2,197.50p | 2,197.50p | 2,197.50p | 9382763 |
08/10/1999 | 2,116.25p | 2,116.25p | 2,116.25p | 2,116.25p | 7136390 |
07/10/1999 | 2,053.13p | 2,053.13p | 2,053.13p | 2,053.13p | 7658778 |
06/10/1999 | 2,015.00p | 2,015.00p | 2,015.00p | 2,015.00p | 6544178 |
05/10/1999 | 2,012.50p | 2,012.50p | 2,012.50p | 2,012.50p | 6275930 |
04/10/1999 | 1,987.50p | 1,987.50p | 1,987.50p | 1,987.50p | 4832216 |
01/10/1999 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 7895210 |
30/09/1999 | 1,974.37p | 1,974.37p | 1,974.37p | 1,974.37p | 4436099 |
29/09/1999 | 1,981.25p | 1,981.25p | 1,981.25p | 1,981.25p | 5166517 |
28/09/1999 | 1,987.50p | 1,987.50p | 1,987.50p | 1,987.50p | 5012693 |
27/09/1999 | 1,983.12p | 1,983.12p | 1,983.12p | 1,983.12p | 4530913 |
24/09/1999 | 1,983.75p | 1,983.75p | 1,983.75p | 1,983.75p | 11448626 |
23/09/1999 | 1,994.38p | 1,994.38p | 1,994.38p | 1,994.38p | 5872511 |
22/09/1999 | 1,992.50p | 1,992.50p | 1,992.50p | 1,992.50p | 5879646 |
21/09/1999 | 2,045.00p | 2,045.00p | 2,045.00p | 2,045.00p | 12306190 |
20/09/1999 | 2,046.88p | 2,046.88p | 2,046.88p | 2,046.88p | 4422992 |
17/09/1999 | 2,021.88p | 2,021.88p | 2,021.88p | 2,021.88p | 7555419 |
16/09/1999 | 2,001.87p | 2,001.87p | 2,001.87p | 2,001.87p | 6290478 |
15/09/1999 | 2,011.87p | 2,011.87p | 2,011.87p | 2,011.87p | 5972120 |
14/09/1999 | 2,041.25p | 2,041.25p | 2,041.25p | 2,041.25p | 3246742 |
13/09/1999 | 2,080.62p | 2,080.62p | 2,080.62p | 2,080.62p | 3523757 |
10/09/1999 | 2,093.75p | 2,093.75p | 2,093.75p | 2,093.75p | 3879597 |
09/09/1999 | 2,106.88p | 2,106.88p | 2,106.88p | 2,106.88p | 4083552 |
08/09/1999 | 2,101.25p | 2,101.25p | 2,101.25p | 2,101.25p | 2847742 |
07/09/1999 | 2,143.12p | 2,143.12p | 2,143.12p | 2,143.12p | 3198442 |
06/09/1999 | 2,151.87p | 2,151.87p | 2,151.87p | 2,151.87p | 2787368 |
03/09/1999 | 2,112.50p | 2,112.50p | 2,112.50p | 2,112.50p | 4454134 |
02/09/1999 | 2,062.50p | 2,062.50p | 2,062.50p | 2,062.50p | 3437596 |
01/09/1999 | 2,061.25p | 2,061.25p | 2,061.25p | 2,061.25p | 4302454 |
31/08/1999 | 2,078.13p | 2,078.13p | 2,078.13p | 2,078.13p | 4270627 |
27/08/1999 | 2,119.38p | 2,119.38p | 2,119.38p | 2,119.38p | 5334644 |
26/08/1999 | 2,125.00p | 2,125.00p | 2,125.00p | 2,125.00p | 4246361 |
25/08/1999 | 2,104.37p | 2,104.37p | 2,104.37p | 2,104.37p | 5110237 |
24/08/1999 | 2,088.75p | 2,088.75p | 2,088.75p | 2,088.75p | 4324050 |
23/08/1999 | 2,103.75p | 2,103.75p | 2,103.75p | 2,103.75p | 9149765 |
20/08/1999 | 2,035.00p | 2,035.00p | 2,035.00p | 2,035.00p | 3534147 |
19/08/1999 | 2,022.50p | 2,022.50p | 2,022.50p | 2,022.50p | 5144002 |
18/08/1999 | 2,008.13p | 2,008.13p | 2,008.13p | 2,008.13p | 5873670 |
17/08/1999 | 1,995.62p | 1,995.62p | 1,995.62p | 1,995.62p | 5117664 |
16/08/1999 | 2,000.62p | 2,000.62p | 2,000.62p | 2,000.62p | 3365754 |
13/08/1999 | 1,971.25p | 1,971.25p | 1,971.25p | 1,971.25p | 4343183 |
12/08/1999 | 1,952.50p | 1,952.50p | 1,952.50p | 1,952.50p | 4978866 |
11/08/1999 | 1,886.87p | 1,886.87p | 1,886.87p | 1,886.87p | 4431827 |
10/08/1999 | 1,900.00p | 1,900.00p | 1,900.00p | 1,900.00p | 5631004 |
09/08/1999 | 1,938.13p | 1,938.13p | 1,938.13p | 1,938.13p | 5776242 |
06/08/1999 | 1,937.50p | 1,937.50p | 1,937.50p | 1,937.50p | 6484782 |
05/08/1999 | 1,960.63p | 1,960.63p | 1,960.63p | 1,960.63p | 8906386 |
04/08/1999 | 2,008.75p | 2,008.75p | 2,008.75p | 2,008.75p | 7733106 |
03/08/1999 | 2,015.63p | 2,015.63p | 2,015.63p | 2,015.63p | 7785532 |
02/08/1999 | 2,011.87p | 2,011.87p | 2,011.87p | 2,011.87p | 7691389 |
30/07/1999 | 1,979.38p | 1,979.38p | 1,979.38p | 1,979.38p | 13780122 |
29/07/1999 | 1,941.25p | 1,941.25p | 1,941.25p | 1,941.25p | 29613082 |
28/07/1999 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 10048630 |
27/07/1999 | 2,058.75p | 2,058.75p | 2,058.75p | 2,058.75p | 6684134 |
26/07/1999 | 2,011.87p | 2,011.87p | 2,011.87p | 2,011.87p | 8037032 |
23/07/1999 | 2,018.12p | 2,018.12p | 2,018.12p | 2,018.12p | 6956279 |
22/07/1999 | 2,066.88p | 2,066.88p | 2,066.88p | 2,066.88p | 10293122 |
21/07/1999 | 2,093.75p | 2,093.75p | 2,093.75p | 2,093.75p | 8214199 |
20/07/1999 | 2,148.12p | 2,148.12p | 2,148.12p | 2,148.12p | 4673252 |
19/07/1999 | 2,188.75p | 2,188.75p | 2,188.75p | 2,188.75p | 4450784 |
16/07/1999 | 2,198.75p | 2,198.75p | 2,198.75p | 2,198.75p | 2859008 |
15/07/1999 | 2,198.12p | 2,198.12p | 2,198.12p | 2,198.12p | 4307117 |
14/07/1999 | 2,195.63p | 2,195.63p | 2,195.63p | 2,195.63p | 5254558 |
13/07/1999 | 2,198.75p | 2,198.75p | 2,198.75p | 2,198.75p | 4886494 |
12/07/1999 | 2,202.50p | 2,202.50p | 2,202.50p | 2,202.50p | 6511585 |
09/07/1999 | 2,210.00p | 2,210.00p | 2,210.00p | 2,210.00p | 4669355 |
08/07/1999 | 2,251.25p | 2,251.25p | 2,251.25p | 2,251.25p | 7987249 |
07/07/1999 | 2,273.75p | 2,273.75p | 2,273.75p | 2,273.75p | 4480622 |
06/07/1999 | 2,286.87p | 2,286.87p | 2,286.87p | 2,286.87p | 5470850 |
05/07/1999 | 2,281.25p | 2,281.25p | 2,281.25p | 2,281.25p | 3609332 |
02/07/1999 | 2,296.88p | 2,296.88p | 2,296.88p | 2,296.88p | 5520072 |
01/07/1999 | 2,315.00p | 2,315.00p | 2,315.00p | 2,315.00p | 7595873 |
30/06/1999 | 2,195.63p | 2,195.63p | 2,195.63p | 2,195.63p | 5539960 |
29/06/1999 | 2,184.38p | 2,184.38p | 2,184.38p | 2,184.38p | 5578570 |
28/06/1999 | 2,209.38p | 2,209.38p | 2,209.38p | 2,209.38p | 2774949 |
25/06/1999 | 2,198.75p | 2,198.75p | 2,198.75p | 2,198.75p | 5212443 |
24/06/1999 | 2,179.37p | 2,179.37p | 2,179.37p | 2,179.37p | 7006327 |
23/06/1999 | 2,203.75p | 2,203.75p | 2,203.75p | 2,203.75p | 8978500 |
22/06/1999 | 2,235.63p | 2,235.63p | 2,235.63p | 2,235.63p | 4649310 |
21/06/1999 | 2,271.25p | 2,271.25p | 2,271.25p | 2,271.25p | 6970770 |
18/06/1999 | 2,263.75p | 2,263.75p | 2,263.75p | 2,263.75p | 5893396 |
17/06/1999 | 2,288.13p | 2,288.13p | 2,288.13p | 2,288.13p | 3377420 |
16/06/1999 | 2,305.62p | 2,305.62p | 2,305.62p | 2,305.62p | 5626826 |
15/06/1999 | 2,330.62p | 2,330.62p | 2,330.62p | 2,330.62p | 4074898 |
14/06/1999 | 2,343.13p | 2,343.13p | 2,343.13p | 2,343.13p | 3326557 |
11/06/1999 | 2,351.25p | 2,351.25p | 2,351.25p | 2,351.25p | 2844958 |
10/06/1999 | 2,350.63p | 2,350.63p | 2,350.63p | 2,350.63p | 4378532 |
09/06/1999 | 2,386.25p | 2,386.25p | 2,386.25p | 2,386.25p | 5021568 |
08/06/1999 | 2,338.75p | 2,338.75p | 2,338.75p | 2,338.75p | 7142936 |
07/06/1999 | 2,308.75p | 2,308.75p | 2,308.75p | 2,308.75p | 3299206 |
04/06/1999 | 2,255.62p | 2,255.62p | 2,255.62p | 2,255.62p | 2722878 |
03/06/1999 | 2,245.00p | 2,245.00p | 2,245.00p | 2,245.00p | 2624710 |
02/06/1999 | 2,239.38p | 2,239.38p | 2,239.38p | 2,239.38p | 5227887 |
01/06/1999 | 2,187.50p | 2,187.50p | 2,187.50p | 2,187.50p | 5938574 |
28/05/1999 | 2,166.87p | 2,166.87p | 2,166.87p | 2,166.87p | 4520112 |
27/05/1999 | 2,155.63p | 2,155.63p | 2,155.63p | 2,155.63p | 6682247 |
26/05/1999 | 2,187.50p | 2,187.50p | 2,187.50p | 2,187.50p | 6893874 |
25/05/1999 | 2,170.00p | 2,170.00p | 2,170.00p | 2,170.00p | 7636290 |
24/05/1999 | 2,211.87p | 2,211.87p | 2,211.87p | 2,211.87p | 4123344 |
21/05/1999 | 2,265.00p | 2,265.00p | 2,265.00p | 2,265.00p | 5111197 |
20/05/1999 | 2,218.75p | 2,218.75p | 2,218.75p | 2,218.75p | 7824523 |
19/05/1999 | 2,165.00p | 2,165.00p | 2,165.00p | 2,165.00p | 9087690 |
18/05/1999 | 2,183.12p | 2,183.12p | 2,183.12p | 2,183.12p | 10427418 |
17/05/1999 | 2,168.75p | 2,168.75p | 2,168.75p | 2,168.75p | 6099963 |
14/05/1999 | 2,282.50p | 2,282.50p | 2,282.50p | 2,282.50p | 5356202 |
13/05/1999 | 2,309.38p | 2,309.38p | 2,309.38p | 2,309.38p | 6687745 |
12/05/1999 | 2,271.25p | 2,271.25p | 2,271.25p | 2,271.25p | 5990765 |
11/05/1999 | 2,276.25p | 2,276.25p | 2,276.25p | 2,276.25p | 3094668 |
10/05/1999 | 2,235.63p | 2,235.63p | 2,235.63p | 2,235.63p | 4711891 |
07/05/1999 | 2,240.63p | 2,240.63p | 2,240.63p | 2,240.63p | 5684585 |
06/05/1999 | 2,263.75p | 2,263.75p | 2,263.75p | 2,263.75p | 6424425 |
05/05/1999 | 2,227.50p | 2,227.50p | 2,227.50p | 2,227.50p | 5004473 |
04/05/1999 | 2,333.75p | 2,333.75p | 2,333.75p | 2,333.75p | 4817923 |
30/04/1999 | 2,300.63p | 2,300.63p | 2,300.63p | 2,300.63p | 3540507 |
29/04/1999 | 2,303.75p | 2,303.75p | 2,303.75p | 2,303.75p | 6555828 |
28/04/1999 | 2,430.00p | 2,430.00p | 2,430.00p | 2,430.00p | 3549016 |
27/04/1999 | 2,435.63p | 2,435.63p | 2,435.63p | 2,435.63p | 4473422 |
26/04/1999 | 2,372.50p | 2,372.50p | 2,372.50p | 2,372.50p | 3281897 |
23/04/1999 | 2,370.62p | 2,370.62p | 2,370.62p | 2,370.62p | 3168282 |
22/04/1999 | 2,390.00p | 2,390.00p | 2,390.00p | 2,390.00p | 6783939 |
21/04/1999 | 2,328.13p | 2,328.13p | 2,328.13p | 2,328.13p | 7312424 |
20/04/1999 | 2,340.00p | 2,340.00p | 2,340.00p | 2,340.00p | 9231810 |
19/04/1999 | 2,385.00p | 2,385.00p | 2,385.00p | 2,385.00p | 6032302 |
16/04/1999 | 2,354.37p | 2,354.37p | 2,354.37p | 2,354.37p | 7691947 |
15/04/1999 | 2,438.75p | 2,438.75p | 2,438.75p | 2,438.75p | 10907716 |
14/04/1999 | 2,497.50p | 2,497.50p | 2,497.50p | 2,497.50p | 4012991 |
13/04/1999 | 2,525.00p | 2,525.00p | 2,525.00p | 2,525.00p | 3732478 |
12/04/1999 | 2,493.75p | 2,493.75p | 2,493.75p | 2,493.75p | 5057326 |
09/04/1999 | 2,506.25p | 2,506.25p | 2,506.25p | 2,506.25p | 5490447 |
08/04/1999 | 2,691.25p | 2,691.25p | 2,691.25p | 2,691.25p | 6086324 |
07/04/1999 | 2,750.62p | 2,750.62p | 2,750.62p | 2,750.62p | 10213386 |
06/04/1999 | 2,715.00p | 2,715.00p | 2,715.00p | 2,715.00p | 6864466 |
01/04/1999 | 2,651.87p | 2,651.87p | 2,651.87p | 2,651.87p | 7119344 |
31/03/1999 | 2,552.50p | 2,552.50p | 2,552.50p | 2,552.50p | 6752686 |
30/03/1999 | 2,493.75p | 2,493.75p | 2,493.75p | 2,493.75p | 5792357 |
29/03/1999 | 2,473.75p | 2,473.75p | 2,473.75p | 2,473.75p | 8341444 |
26/03/1999 | 2,360.00p | 2,360.00p | 2,360.00p | 2,360.00p | 7188049 |
25/03/1999 | 2,338.75p | 2,338.75p | 2,338.75p | 2,338.75p | 7067938 |
24/03/1999 | 2,329.38p | 2,329.38p | 2,329.38p | 2,329.38p | 6768027 |
23/03/1999 | 2,340.00p | 2,340.00p | 2,340.00p | 2,340.00p | 6541574 |
22/03/1999 | 2,376.25p | 2,376.25p | 2,376.25p | 2,376.25p | 8497106 |
19/03/1999 | 2,425.63p | 2,425.63p | 2,425.63p | 2,425.63p | 5340342 |
18/03/1999 | 2,428.75p | 2,428.75p | 2,428.75p | 2,428.75p | 4296247 |
17/03/1999 | 2,441.88p | 2,441.88p | 2,441.88p | 2,441.88p | 4688214 |
16/03/1999 | 2,465.63p | 2,465.63p | 2,465.63p | 2,465.63p | 6801114 |
15/03/1999 | 2,445.63p | 2,445.63p | 2,445.63p | 2,445.63p | 3836814 |
12/03/1999 | 2,464.37p | 2,464.37p | 2,464.37p | 2,464.37p | 4807994 |
11/03/1999 | 2,499.38p | 2,499.38p | 2,499.38p | 2,499.38p | 5997169 |
10/03/1999 | 2,495.00p | 2,495.00p | 2,495.00p | 2,495.00p | 3550853 |
09/03/1999 | 2,490.63p | 2,490.63p | 2,490.63p | 2,490.63p | 5155868 |
08/03/1999 | 2,452.50p | 2,452.50p | 2,452.50p | 2,452.50p | 3999040 |
05/03/1999 | 2,412.50p | 2,412.50p | 2,412.50p | 2,412.50p | 5265862 |
04/03/1999 | 2,385.00p | 2,385.00p | 2,385.00p | 2,385.00p | 7243598 |
03/03/1999 | 2,381.88p | 2,381.88p | 2,381.88p | 2,381.88p | 5452630 |
02/03/1999 | 2,421.88p | 2,421.88p | 2,421.88p | 2,421.88p | 4015504 |
01/03/1999 | 2,395.00p | 2,395.00p | 2,395.00p | 2,395.00p | 4010267 |
26/02/1999 | 2,540.63p | 2,540.63p | 2,540.63p | 2,540.63p | 5311665 |
25/02/1999 | 2,578.13p | 2,578.13p | 2,578.13p | 2,578.13p | 6007990 |
24/02/1999 | 2,623.75p | 2,623.75p | 2,623.75p | 2,623.75p | 4682139 |
23/02/1999 | 2,585.00p | 2,585.00p | 2,585.00p | 2,585.00p | 3348562 |
22/02/1999 | 2,529.38p | 2,529.38p | 2,529.38p | 2,529.38p | 5242182 |
19/02/1999 | 2,512.50p | 2,512.50p | 2,512.50p | 2,512.50p | 4043879 |
18/02/1999 | 2,517.50p | 2,517.50p | 2,517.50p | 2,517.50p | 8823473 |
17/02/1999 | 2,491.25p | 2,491.25p | 2,491.25p | 2,491.25p | 4672609 |
16/02/1999 | 2,524.37p | 2,524.37p | 2,524.37p | 2,524.37p | 5652514 |
15/02/1999 | 2,475.63p | 2,475.63p | 2,475.63p | 2,475.63p | 2838650 |
12/02/1999 | 2,473.75p | 2,473.75p | 2,473.75p | 2,473.75p | 4089532 |
10/02/1999 | 2,415.00p | 2,415.00p | 2,415.00p | 2,415.00p | 5114862 |
09/02/1999 | 2,428.75p | 2,428.75p | 2,428.75p | 2,428.75p | 5890870 |
05/02/1999 | 2,453.13p | 2,453.13p | 2,453.13p | 2,453.13p | 5229866 |
04/02/1999 | 2,495.00p | 2,495.00p | 2,495.00p | 2,495.00p | 6781001 |
03/02/1999 | 2,515.00p | 2,515.00p | 2,515.00p | 2,515.00p | 5705776 |
02/02/1999 | 2,577.50p | 2,577.50p | 2,577.50p | 2,577.50p | 5233461 |
01/02/1999 | 2,593.13p | 2,593.13p | 2,593.13p | 2,593.13p | 4798081 |
29/01/1999 | 2,581.25p | 2,581.25p | 2,581.25p | 2,581.25p | 4606022 |
28/01/1999 | 2,598.13p | 2,598.13p | 2,598.13p | 2,598.13p | 7659965 |
27/01/1999 | 2,598.75p | 2,598.75p | 2,598.75p | 2,598.75p | 7607265 |
26/01/1999 | 2,643.75p | 2,643.75p | 2,643.75p | 2,643.75p | 4887757 |
25/01/1999 | 2,625.62p | 2,625.62p | 2,625.62p | 2,625.62p | 4290778 |
22/01/1999 | 2,617.50p | 2,617.50p | 2,617.50p | 2,617.50p | 3787830 |
21/01/1999 | 2,728.75p | 2,728.75p | 2,728.75p | 2,728.75p | 6761361 |
20/01/1999 | 2,753.75p | 2,753.75p | 2,753.75p | 2,753.75p | 4555791 |
19/01/1999 | 2,760.00p | 2,760.00p | 2,760.00p | 2,760.00p | 6684177 |
*Close Price adjusted for both dividends and splits