Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2000 | 572.03p | 572.03p | 572.03p | 572.03p | 12981 |
04/09/2000 | 572.03p | 572.03p | 572.03p | 572.03p | 32574 |
01/09/2000 | 551.60p | 551.60p | 551.60p | 551.60p | 17122 |
31/08/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 68249 |
30/08/2000 | 572.03p | 572.03p | 572.03p | 572.03p | 22073 |
29/08/2000 | 582.25p | 582.25p | 582.25p | 582.25p | 10589 |
25/08/2000 | 592.46p | 592.46p | 592.46p | 592.46p | 48414 |
24/08/2000 | 582.25p | 582.25p | 582.25p | 582.25p | 28045 |
23/08/2000 | 592.46p | 592.46p | 592.46p | 592.46p | 24711 |
22/08/2000 | 582.25p | 582.25p | 582.25p | 582.25p | 99110 |
21/08/2000 | 572.03p | 572.03p | 572.03p | 572.03p | 65605 |
18/08/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 97393 |
17/08/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 22180 |
16/08/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 12002 |
15/08/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 9335 |
14/08/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 6746 |
11/08/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 10195 |
10/08/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 8094 |
09/08/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 26469 |
08/08/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 4141 |
07/08/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 20042 |
04/08/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 11166 |
03/08/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 14973 |
02/08/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 9745 |
01/08/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 18798 |
31/07/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 15730 |
28/07/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 3757 |
27/07/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 9023 |
26/07/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 10257 |
25/07/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 54491 |
24/07/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 10038 |
21/07/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 3524 |
20/07/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 2470 |
19/07/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 18302 |
18/07/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 4381 |
17/07/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 54657 |
14/07/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 50970 |
13/07/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 13294 |
12/07/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 19987 |
11/07/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 20046 |
10/07/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 7157 |
07/07/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 12915 |
06/07/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 18955 |
05/07/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 14323 |
04/07/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 13323 |
03/07/2000 | 541.39p | 541.39p | 541.39p | 541.39p | 38434 |
30/06/2000 | 551.60p | 551.60p | 551.60p | 551.60p | 25408 |
29/06/2000 | 541.39p | 541.39p | 541.39p | 541.39p | 42471 |
28/06/2000 | 541.39p | 541.39p | 541.39p | 541.39p | 13157 |
27/06/2000 | 541.39p | 541.39p | 541.39p | 541.39p | 32297 |
26/06/2000 | 541.39p | 541.39p | 541.39p | 541.39p | 91785 |
23/06/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 111532 |
22/06/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 47859 |
21/06/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 22145 |
20/06/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 124857 |
19/06/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 17898 |
16/06/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 30662 |
15/06/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 27075 |
14/06/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 61585 |
13/06/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 41497 |
12/06/2000 | 480.10p | 480.10p | 480.10p | 480.10p | 8569 |
09/06/2000 | 480.10p | 480.10p | 480.10p | 480.10p | 30013 |
08/06/2000 | 480.10p | 480.10p | 480.10p | 480.10p | 56702 |
07/06/2000 | 480.10p | 480.10p | 480.10p | 480.10p | 114711 |
06/06/2000 | 480.10p | 480.10p | 480.10p | 480.10p | 38171 |
05/06/2000 | 480.10p | 480.10p | 480.10p | 480.10p | 16500 |
31/05/2000 | 480.10p | 480.10p | 480.10p | 480.10p | 3813 |
26/05/2000 | 480.10p | 480.10p | 480.10p | 480.10p | 30888 |
25/05/2000 | 480.10p | 480.10p | 480.10p | 480.10p | 38330 |
24/05/2000 | 480.10p | 480.10p | 480.10p | 480.10p | 75555 |
23/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 11286 |
22/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 10782 |
19/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 12466 |
18/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 20105 |
17/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 12166 |
16/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 54181 |
15/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 31957 |
12/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 48413 |
11/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 10280 |
10/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 93284 |
09/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 30951 |
08/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 16381 |
05/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 7463 |
04/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 70589 |
03/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 384099 |
02/05/2000 | 490.31p | 490.31p | 490.31p | 490.31p | 83706 |
28/04/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 44412 |
27/04/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 13696 |
26/04/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 15429 |
25/04/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 41533 |
20/04/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 25516 |
19/04/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 10547 |
18/04/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 84426 |
17/04/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 10385 |
14/04/2000 | 531.17p | 531.17p | 531.17p | 531.17p | 11183 |
13/04/2000 | 531.17p | 531.17p | 531.17p | 531.17p | 24412 |
12/04/2000 | 531.17p | 531.17p | 531.17p | 531.17p | 73314 |
11/04/2000 | 541.39p | 541.39p | 541.39p | 541.39p | 81629 |
10/04/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 65520 |
07/04/2000 | 551.60p | 551.60p | 551.60p | 551.60p | 20807 |
06/04/2000 | 551.60p | 551.60p | 551.60p | 551.60p | 93248 |
05/04/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 73493 |
04/04/2000 | 572.03p | 572.03p | 572.03p | 572.03p | 33510 |
03/04/2000 | 572.03p | 572.03p | 572.03p | 572.03p | 90841 |
31/03/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 101376 |
30/03/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 78876 |
29/03/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 142335 |
28/03/2000 | 531.17p | 531.17p | 531.17p | 531.17p | 37828 |
27/03/2000 | 531.17p | 531.17p | 531.17p | 531.17p | 58219 |
24/03/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 104946 |
23/03/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 51343 |
22/03/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 36360 |
21/03/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 173460 |
20/03/2000 | 541.39p | 541.39p | 541.39p | 541.39p | 138337 |
17/03/2000 | 541.39p | 541.39p | 541.39p | 541.39p | 68619 |
16/03/2000 | 572.03p | 572.03p | 572.03p | 572.03p | 142470 |
15/03/2000 | 582.25p | 582.25p | 582.25p | 582.25p | 86252 |
14/03/2000 | 582.25p | 582.25p | 582.25p | 582.25p | 86107 |
13/03/2000 | 572.03p | 572.03p | 572.03p | 572.03p | 205668 |
10/03/2000 | 602.68p | 602.68p | 602.68p | 602.68p | 85050 |
09/03/2000 | 612.89p | 612.89p | 612.89p | 612.89p | 121736 |
08/03/2000 | 643.53p | 643.53p | 643.53p | 643.53p | 96815 |
07/03/2000 | 612.89p | 612.89p | 612.89p | 612.89p | 31979 |
06/03/2000 | 612.89p | 612.89p | 612.89p | 612.89p | 733471 |
03/03/2000 | 612.89p | 612.89p | 612.89p | 612.89p | 126997 |
02/03/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 1332263 |
01/03/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 50541 |
29/02/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 153699 |
28/02/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 140737 |
25/02/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 29563 |
24/02/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 28373 |
23/02/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 33197 |
22/02/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 57170 |
21/02/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 76774 |
18/02/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 89488 |
17/02/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 47951 |
16/02/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 49038 |
15/02/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 55563 |
14/02/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 89746 |
11/02/2000 | 510.74p | 510.74p | 510.74p | 510.74p | 100306 |
10/02/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 46148 |
09/02/2000 | 500.53p | 500.53p | 500.53p | 500.53p | 76628 |
08/02/2000 | 520.96p | 520.96p | 520.96p | 520.96p | 37003 |
07/02/2000 | 531.17p | 531.17p | 531.17p | 531.17p | 40304 |
04/02/2000 | 551.60p | 551.60p | 551.60p | 551.60p | 11915 |
03/02/2000 | 551.60p | 551.60p | 551.60p | 551.60p | 26424 |
02/02/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 18383 |
01/02/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 9241 |
31/01/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 32099 |
28/01/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 13959 |
27/01/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 28161 |
26/01/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 30112 |
25/01/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 22572 |
24/01/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 139451 |
21/01/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 186366 |
20/01/2000 | 561.82p | 561.82p | 561.82p | 561.82p | 60745 |
19/01/2000 | 582.25p | 582.25p | 582.25p | 582.25p | 219913 |
18/01/2000 | 623.11p | 623.11p | 623.11p | 623.11p | 63220 |
17/01/2000 | 623.11p | 623.11p | 623.11p | 623.11p | 136044 |
14/01/2000 | 602.68p | 602.68p | 602.68p | 602.68p | 142820 |
13/01/2000 | 582.25p | 582.25p | 582.25p | 582.25p | 39020 |
12/01/2000 | 592.46p | 592.46p | 592.46p | 592.46p | 112178 |
11/01/2000 | 602.68p | 602.68p | 602.68p | 602.68p | 26148 |
10/01/2000 | 582.25p | 582.25p | 582.25p | 582.25p | 56874 |
07/01/2000 | 592.46p | 592.46p | 592.46p | 592.46p | 131577 |
06/01/2000 | 572.03p | 572.03p | 572.03p | 572.03p | 67082 |
05/01/2000 | 582.25p | 582.25p | 582.25p | 582.25p | 72712 |
04/01/2000 | 592.46p | 592.46p | 592.46p | 592.46p | 40987 |
30/12/1999 | 602.68p | 602.68p | 602.68p | 602.68p | 14399 |
29/12/1999 | 602.68p | 602.68p | 602.68p | 602.68p | 14828 |
24/12/1999 | 602.68p | 602.68p | 602.68p | 602.68p | 12017 |
23/12/1999 | 592.46p | 592.46p | 592.46p | 592.46p | 15505 |
22/12/1999 | 592.46p | 592.46p | 592.46p | 592.46p | 117860 |
21/12/1999 | 582.25p | 582.25p | 582.25p | 582.25p | 59440 |
20/12/1999 | 592.46p | 592.46p | 592.46p | 592.46p | 39832 |
17/12/1999 | 623.11p | 623.11p | 623.11p | 623.11p | 62170 |
16/12/1999 | 623.11p | 623.11p | 623.11p | 623.11p | 31873 |
15/12/1999 | 623.11p | 623.11p | 623.11p | 623.11p | 57256 |
14/12/1999 | 643.53p | 643.53p | 643.53p | 643.53p | 15794 |
13/12/1999 | 643.53p | 643.53p | 643.53p | 643.53p | 9000 |
10/12/1999 | 643.53p | 643.53p | 643.53p | 643.53p | 68807 |
09/12/1999 | 653.75p | 653.75p | 653.75p | 653.75p | 92174 |
08/12/1999 | 612.89p | 612.89p | 612.89p | 612.89p | 84990 |
07/12/1999 | 612.89p | 612.89p | 612.89p | 612.89p | 79664 |
06/12/1999 | 643.53p | 643.53p | 643.53p | 643.53p | 25353 |
03/12/1999 | 643.53p | 643.53p | 643.53p | 643.53p | 35617 |
02/12/1999 | 643.53p | 643.53p | 643.53p | 643.53p | 32233 |
01/12/1999 | 643.53p | 643.53p | 643.53p | 643.53p | 56366 |
30/11/1999 | 643.53p | 643.53p | 643.53p | 643.53p | 50534 |
29/11/1999 | 653.75p | 653.75p | 653.75p | 653.75p | 29146 |
26/11/1999 | 663.96p | 663.96p | 663.96p | 663.96p | 62011 |
25/11/1999 | 704.82p | 704.82p | 704.82p | 704.82p | 41526 |
24/11/1999 | 715.04p | 715.04p | 715.04p | 715.04p | 37920 |
23/11/1999 | 735.47p | 735.47p | 735.47p | 735.47p | 32925 |
22/11/1999 | 735.47p | 735.47p | 735.47p | 735.47p | 31784 |
19/11/1999 | 735.47p | 735.47p | 735.47p | 735.47p | 252217 |
18/11/1999 | 735.47p | 735.47p | 735.47p | 735.47p | 27152 |
17/11/1999 | 745.68p | 745.68p | 745.68p | 745.68p | 294617 |
16/11/1999 | 755.90p | 755.90p | 755.90p | 755.90p | 114858 |
15/11/1999 | 796.76p | 796.76p | 796.76p | 796.76p | 453253 |
*Close Price adjusted for both dividends and splits