Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/1999 | 745.68p | 745.68p | 745.68p | 745.68p | 347513 |
11/11/1999 | 725.25p | 725.25p | 725.25p | 725.25p | 461705 |
10/11/1999 | 694.61p | 694.61p | 694.61p | 694.61p | 407616 |
09/11/1999 | 684.39p | 684.39p | 684.39p | 684.39p | 72460 |
08/11/1999 | 684.39p | 684.39p | 684.39p | 684.39p | 67375 |
05/11/1999 | 684.39p | 684.39p | 684.39p | 684.39p | 37143 |
04/11/1999 | 674.18p | 674.18p | 674.18p | 674.18p | 30833 |
03/11/1999 | 674.18p | 674.18p | 674.18p | 674.18p | 126126 |
02/11/1999 | 663.96p | 663.96p | 663.96p | 663.96p | 116909 |
01/11/1999 | 684.39p | 684.39p | 684.39p | 684.39p | 187394 |
29/10/1999 | 694.61p | 694.61p | 694.61p | 694.61p | 55814 |
28/10/1999 | 704.82p | 704.82p | 704.82p | 704.82p | 43868 |
27/10/1999 | 694.61p | 694.61p | 694.61p | 694.61p | 34867 |
26/10/1999 | 694.61p | 694.61p | 694.61p | 694.61p | 126834 |
25/10/1999 | 674.18p | 674.18p | 674.18p | 674.18p | 545802 |
22/10/1999 | 633.32p | 633.32p | 633.32p | 633.32p | 105208 |
21/10/1999 | 663.96p | 663.96p | 663.96p | 663.96p | 52577 |
20/10/1999 | 684.39p | 684.39p | 684.39p | 684.39p | 49653 |
19/10/1999 | 704.82p | 704.82p | 704.82p | 704.82p | 42934 |
18/10/1999 | 715.04p | 715.04p | 715.04p | 715.04p | 31007 |
15/10/1999 | 725.25p | 725.25p | 725.25p | 725.25p | 31182 |
14/10/1999 | 755.90p | 755.90p | 755.90p | 755.90p | 16742 |
13/10/1999 | 745.68p | 745.68p | 745.68p | 745.68p | 22870 |
12/10/1999 | 745.68p | 745.68p | 745.68p | 745.68p | 29117 |
11/10/1999 | 745.68p | 745.68p | 745.68p | 745.68p | 25162 |
08/10/1999 | 745.68p | 745.68p | 745.68p | 745.68p | 76113 |
07/10/1999 | 776.33p | 776.33p | 776.33p | 776.33p | 44476 |
06/10/1999 | 745.68p | 745.68p | 745.68p | 745.68p | 87022 |
05/10/1999 | 786.54p | 786.54p | 786.54p | 786.54p | 104032 |
04/10/1999 | 817.19p | 817.19p | 817.19p | 817.19p | 83065 |
01/10/1999 | 817.19p | 817.19p | 817.19p | 817.19p | 57707 |
30/09/1999 | 786.54p | 786.54p | 786.54p | 786.54p | 68584 |
29/09/1999 | 786.54p | 786.54p | 786.54p | 786.54p | 56106 |
28/09/1999 | 796.76p | 796.76p | 796.76p | 796.76p | 37880 |
27/09/1999 | 806.97p | 806.97p | 806.97p | 806.97p | 11432 |
24/09/1999 | 837.62p | 837.62p | 837.62p | 837.62p | 29185 |
23/09/1999 | 878.48p | 878.48p | 878.48p | 878.48p | 68451 |
22/09/1999 | 806.97p | 806.97p | 806.97p | 806.97p | 22280 |
21/09/1999 | 817.19p | 817.19p | 817.19p | 817.19p | 29900 |
20/09/1999 | 847.83p | 847.83p | 847.83p | 847.83p | 20452 |
17/09/1999 | 858.05p | 858.05p | 858.05p | 858.05p | 15837 |
16/09/1999 | 868.26p | 868.26p | 868.26p | 868.26p | 42773 |
15/09/1999 | 909.12p | 909.12p | 909.12p | 909.12p | 63143 |
14/09/1999 | 929.55p | 929.55p | 929.55p | 929.55p | 27557 |
13/09/1999 | 960.19p | 960.19p | 960.19p | 960.19p | 17017 |
10/09/1999 | 960.19p | 960.19p | 960.19p | 960.19p | 159625 |
09/09/1999 | 888.69p | 888.69p | 888.69p | 888.69p | 66838 |
08/09/1999 | 909.12p | 909.12p | 909.12p | 909.12p | 27004 |
07/09/1999 | 929.55p | 929.55p | 929.55p | 929.55p | 25103 |
06/09/1999 | 929.55p | 929.55p | 929.55p | 929.55p | 172693 |
03/09/1999 | 939.77p | 939.77p | 939.77p | 939.77p | 6373 |
02/09/1999 | 939.77p | 939.77p | 939.77p | 939.77p | 44028 |
01/09/1999 | 939.77p | 939.77p | 939.77p | 939.77p | 67555 |
31/08/1999 | 939.77p | 939.77p | 939.77p | 939.77p | 66060 |
27/08/1999 | 949.98p | 949.98p | 949.98p | 949.98p | 40692 |
26/08/1999 | 939.77p | 939.77p | 939.77p | 939.77p | 118267 |
25/08/1999 | 939.77p | 939.77p | 939.77p | 939.77p | 61675 |
24/08/1999 | 939.77p | 939.77p | 939.77p | 939.77p | 103691 |
23/08/1999 | 970.41p | 970.41p | 970.41p | 970.41p | 41818 |
20/08/1999 | 980.62p | 980.62p | 980.62p | 980.62p | 26188 |
19/08/1999 | 970.41p | 970.41p | 970.41p | 970.41p | 259734 |
18/08/1999 | 919.34p | 919.34p | 919.34p | 919.34p | 16086 |
17/08/1999 | 919.34p | 919.34p | 919.34p | 919.34p | 100199 |
16/08/1999 | 919.34p | 919.34p | 919.34p | 919.34p | 57018 |
13/08/1999 | 929.55p | 929.55p | 929.55p | 929.55p | 139816 |
12/08/1999 | 929.55p | 929.55p | 929.55p | 929.55p | 44539 |
11/08/1999 | 909.12p | 909.12p | 909.12p | 909.12p | 216175 |
10/08/1999 | 898.91p | 898.91p | 898.91p | 898.91p | 59743 |
09/08/1999 | 898.91p | 898.91p | 898.91p | 898.91p | 40437 |
06/08/1999 | 878.48p | 878.48p | 878.48p | 878.48p | 89289 |
05/08/1999 | 858.05p | 858.05p | 858.05p | 858.05p | 52257 |
04/08/1999 | 858.05p | 858.05p | 858.05p | 858.05p | 4009 |
03/08/1999 | 858.05p | 858.05p | 858.05p | 858.05p | 6186 |
02/08/1999 | 858.05p | 858.05p | 858.05p | 858.05p | 45238 |
30/07/1999 | 847.83p | 847.83p | 847.83p | 847.83p | 18508 |
29/07/1999 | 858.05p | 858.05p | 858.05p | 858.05p | 22509 |
28/07/1999 | 898.91p | 898.91p | 898.91p | 898.91p | 92154 |
27/07/1999 | 878.48p | 878.48p | 878.48p | 878.48p | 61174 |
26/07/1999 | 858.05p | 858.05p | 858.05p | 858.05p | 201916 |
23/07/1999 | 858.05p | 858.05p | 858.05p | 858.05p | 30677 |
22/07/1999 | 868.26p | 868.26p | 868.26p | 868.26p | 333641 |
21/07/1999 | 858.05p | 858.05p | 858.05p | 858.05p | 12437 |
20/07/1999 | 847.83p | 847.83p | 847.83p | 847.83p | 181053 |
19/07/1999 | 837.62p | 837.62p | 837.62p | 837.62p | 61040 |
16/07/1999 | 837.62p | 837.62p | 837.62p | 837.62p | 16988 |
15/07/1999 | 837.62p | 837.62p | 837.62p | 837.62p | 94175 |
14/07/1999 | 878.48p | 878.48p | 878.48p | 878.48p | 127813 |
13/07/1999 | 888.69p | 888.69p | 888.69p | 888.69p | 97584 |
12/07/1999 | 909.12p | 909.12p | 909.12p | 909.12p | 28671 |
09/07/1999 | 919.34p | 919.34p | 919.34p | 919.34p | 28543 |
08/07/1999 | 919.34p | 919.34p | 919.34p | 919.34p | 55771 |
07/07/1999 | 929.55p | 929.55p | 929.55p | 929.55p | 177689 |
06/07/1999 | 939.77p | 939.77p | 939.77p | 939.77p | 397338 |
05/07/1999 | 847.83p | 847.83p | 847.83p | 847.83p | 177194 |
02/07/1999 | 755.90p | 755.90p | 755.90p | 755.90p | 18077 |
01/07/1999 | 766.11p | 766.11p | 766.11p | 766.11p | 30265 |
30/06/1999 | 755.90p | 755.90p | 755.90p | 755.90p | 16668 |
29/06/1999 | 766.11p | 766.11p | 766.11p | 766.11p | 28975 |
28/06/1999 | 735.47p | 735.47p | 735.47p | 735.47p | 100543 |
25/06/1999 | 715.04p | 715.04p | 715.04p | 715.04p | 44518 |
24/06/1999 | 715.04p | 715.04p | 715.04p | 715.04p | 39061 |
23/06/1999 | 715.04p | 715.04p | 715.04p | 715.04p | 22199 |
22/06/1999 | 735.47p | 735.47p | 735.47p | 735.47p | 39118 |
21/06/1999 | 766.11p | 766.11p | 766.11p | 766.11p | 13490 |
18/06/1999 | 776.33p | 776.33p | 776.33p | 776.33p | 24093 |
17/06/1999 | 796.76p | 796.76p | 796.76p | 796.76p | 28533 |
16/06/1999 | 796.76p | 796.76p | 796.76p | 796.76p | 13248 |
15/06/1999 | 796.76p | 796.76p | 796.76p | 796.76p | 49878 |
14/06/1999 | 806.97p | 806.97p | 806.97p | 806.97p | 18831 |
11/06/1999 | 806.97p | 806.97p | 806.97p | 806.97p | 18760 |
10/06/1999 | 806.97p | 806.97p | 806.97p | 806.97p | 29000 |
09/06/1999 | 796.76p | 796.76p | 796.76p | 796.76p | 37961 |
08/06/1999 | 806.97p | 806.97p | 806.97p | 806.97p | 66967 |
07/06/1999 | 766.11p | 766.11p | 766.11p | 766.11p | 31561 |
04/06/1999 | 766.11p | 766.11p | 766.11p | 766.11p | 13023 |
03/06/1999 | 776.33p | 776.33p | 776.33p | 776.33p | 117583 |
02/06/1999 | 786.54p | 786.54p | 786.54p | 786.54p | 80356 |
01/06/1999 | 786.54p | 786.54p | 786.54p | 786.54p | 10718 |
*Close Price adjusted for both dividends and splits