Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/10/2000 | 13.05p | 13.05p | 13.05p | 13.05p | 864920 |
23/10/2000 | 13.05p | 13.05p | 13.05p | 13.05p | 644060 |
20/10/2000 | 13.05p | 13.05p | 13.05p | 13.05p | 302860 |
19/10/2000 | 13.05p | 13.05p | 13.05p | 13.05p | 809120 |
18/10/2000 | 13.30p | 13.30p | 13.30p | 13.30p | 413740 |
17/10/2000 | 13.63p | 13.63p | 13.63p | 13.63p | 426570 |
16/10/2000 | 13.70p | 13.70p | 13.70p | 13.70p | 229000 |
13/10/2000 | 13.65p | 13.65p | 13.65p | 13.65p | 110810 |
12/10/2000 | 13.95p | 13.95p | 13.95p | 13.95p | 24510 |
11/10/2000 | 14.13p | 14.13p | 14.13p | 14.13p | 49540 |
10/10/2000 | 14.58p | 14.58p | 14.58p | 14.58p | 62360 |
09/10/2000 | 14.58p | 14.58p | 14.58p | 14.58p | 232980 |
06/10/2000 | 14.80p | 14.80p | 14.80p | 14.80p | 42650 |
05/10/2000 | 14.80p | 14.80p | 14.80p | 14.80p | 40860 |
04/10/2000 | 14.78p | 14.78p | 14.78p | 14.78p | 1263550 |
03/10/2000 | 14.85p | 14.85p | 14.85p | 14.85p | 10025990 |
02/10/2000 | 14.85p | 14.85p | 14.85p | 14.85p | 71890 |
29/09/2000 | 14.97p | 14.97p | 14.97p | 14.97p | 904120 |
28/09/2000 | 15.03p | 15.03p | 15.03p | 15.03p | 4206200 |
27/09/2000 | 15.23p | 15.23p | 15.23p | 15.23p | 7161470 |
26/09/2000 | 15.25p | 15.25p | 15.25p | 15.25p | 86190 |
25/09/2000 | 15.30p | 15.30p | 15.30p | 15.30p | 4956560 |
22/09/2000 | 15.30p | 15.30p | 15.30p | 15.30p | 2786560 |
21/09/2000 | 15.85p | 15.85p | 15.85p | 15.85p | 576520 |
20/09/2000 | 15.95p | 15.95p | 15.95p | 15.95p | 3779130 |
19/09/2000 | 16.05p | 16.05p | 16.05p | 16.05p | 265050 |
18/09/2000 | 16.15p | 16.15p | 16.15p | 16.15p | 151930 |
15/09/2000 | 16.37p | 16.37p | 16.37p | 16.37p | 246530 |
14/09/2000 | 16.37p | 16.37p | 16.37p | 16.37p | 202030 |
13/09/2000 | 16.30p | 16.30p | 16.30p | 16.30p | 143540 |
12/09/2000 | 16.30p | 16.30p | 16.30p | 16.30p | 199080 |
11/09/2000 | 16.35p | 16.35p | 16.35p | 16.35p | 201700 |
08/09/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
07/09/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 4658170 |
06/09/2000 | 16.47p | 16.47p | 16.47p | 16.47p | 424240 |
05/09/2000 | 16.45p | 16.45p | 16.45p | 16.45p | 258870 |
04/09/2000 | 16.45p | 16.45p | 16.45p | 16.45p | 540330 |
01/09/2000 | 16.40p | 16.40p | 16.40p | 16.40p | 553430 |
31/08/2000 | 16.25p | 16.25p | 16.25p | 16.25p | 381730 |
30/08/2000 | 16.05p | 16.05p | 16.05p | 16.05p | 209450 |
29/08/2000 | 16.05p | 16.05p | 16.05p | 16.05p | 611480 |
25/08/2000 | 16.05p | 16.05p | 16.05p | 16.05p | 927360 |
24/08/2000 | 16.05p | 16.05p | 16.05p | 16.05p | 201720 |
23/08/2000 | 15.90p | 15.90p | 15.90p | 15.90p | 509540 |
22/08/2000 | 15.90p | 15.90p | 15.90p | 15.90p | 130160 |
21/08/2000 | 15.90p | 15.90p | 15.90p | 15.90p | 221350 |
18/08/2000 | 15.90p | 15.90p | 15.90p | 15.90p | 264430 |
17/08/2000 | 15.85p | 15.85p | 15.85p | 15.85p | 361550 |
16/08/2000 | 15.85p | 15.85p | 15.85p | 15.85p | 138240 |
15/08/2000 | 15.75p | 15.75p | 15.75p | 15.75p | 213150 |
14/08/2000 | 15.75p | 15.75p | 15.75p | 15.75p | 656440 |
11/08/2000 | 15.75p | 15.75p | 15.75p | 15.75p | 123060 |
10/08/2000 | 15.75p | 15.75p | 15.75p | 15.75p | 988430 |
09/08/2000 | 15.75p | 15.75p | 15.75p | 15.75p | 85010 |
08/08/2000 | 15.75p | 15.75p | 15.75p | 15.75p | 128100 |
07/08/2000 | 15.75p | 15.75p | 15.75p | 15.75p | 152460 |
04/08/2000 | 15.80p | 15.80p | 15.80p | 15.80p | 60250 |
03/08/2000 | 15.75p | 15.75p | 15.75p | 15.75p | 194630 |
02/08/2000 | 15.83p | 15.83p | 15.83p | 15.83p | 233130 |
01/08/2000 | 15.85p | 15.85p | 15.85p | 15.85p | 555380 |
31/07/2000 | 15.88p | 15.88p | 15.88p | 15.88p | 293660 |
28/07/2000 | 16.05p | 16.05p | 16.05p | 16.05p | 416100 |
27/07/2000 | 16.33p | 16.33p | 16.33p | 16.33p | 227230 |
26/07/2000 | 16.33p | 16.33p | 16.33p | 16.33p | 676200 |
25/07/2000 | 16.45p | 16.45p | 16.45p | 16.45p | 1433260 |
24/07/2000 | 16.55p | 16.55p | 16.55p | 16.55p | 2683140 |
21/07/2000 | 16.63p | 16.63p | 16.63p | 16.63p | 183270 |
20/07/2000 | 16.60p | 16.60p | 16.60p | 16.60p | 514630 |
19/07/2000 | 16.63p | 16.63p | 16.63p | 16.63p | 1843640 |
18/07/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 5291970 |
17/07/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 655750 |
14/07/2000 | 16.40p | 16.40p | 16.40p | 16.40p | 276830 |
13/07/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 233690 |
12/07/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 1232480 |
11/07/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 749280 |
10/07/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 288760 |
07/07/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 138590 |
06/07/2000 | 16.45p | 16.45p | 16.45p | 16.45p | 1102740 |
05/07/2000 | 16.55p | 16.55p | 16.55p | 16.55p | 772560 |
04/07/2000 | 16.45p | 16.45p | 16.45p | 16.45p | 426490 |
03/07/2000 | 16.30p | 16.30p | 16.30p | 16.30p | 133980 |
30/06/2000 | 16.28p | 16.28p | 16.28p | 16.28p | 315460 |
29/06/2000 | 16.37p | 16.37p | 16.37p | 16.37p | 1105230 |
28/06/2000 | 16.53p | 16.53p | 16.53p | 16.53p | 1814140 |
27/06/2000 | 16.55p | 16.55p | 16.55p | 16.55p | 4395340 |
26/06/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 212550 |
23/06/2000 | 16.43p | 16.43p | 16.43p | 16.43p | 437090 |
22/06/2000 | 16.40p | 16.40p | 16.40p | 16.40p | 2333590 |
21/06/2000 | 16.35p | 16.35p | 16.35p | 16.35p | 2407510 |
20/06/2000 | 16.30p | 16.30p | 16.30p | 16.30p | 195650 |
19/06/2000 | 15.98p | 15.98p | 15.98p | 15.98p | 1944960 |
16/06/2000 | 15.88p | 15.88p | 15.88p | 15.88p | 868260 |
15/06/2000 | 15.85p | 15.85p | 15.85p | 15.85p | 807090 |
14/06/2000 | 15.65p | 15.65p | 15.65p | 15.65p | 2223970 |
13/06/2000 | 15.05p | 15.05p | 15.05p | 15.05p | 2976550 |
12/06/2000 | 14.80p | 14.80p | 14.80p | 14.80p | 795160 |
09/06/2000 | 14.80p | 14.80p | 14.80p | 14.80p | 414150 |
08/06/2000 | 14.75p | 14.75p | 14.75p | 14.75p | 289180 |
07/06/2000 | 14.68p | 14.68p | 14.68p | 14.68p | 568960 |
06/06/2000 | 14.68p | 14.68p | 14.68p | 14.68p | 23120 |
05/06/2000 | 14.58p | 14.58p | 14.58p | 14.58p | 484570 |
31/05/2000 | 13.72p | 13.72p | 13.72p | 13.72p | 8750030 |
26/05/2000 | 13.70p | 13.70p | 13.70p | 13.70p | 144200 |
25/05/2000 | 13.70p | 13.70p | 13.70p | 13.70p | 240880 |
24/05/2000 | 13.70p | 13.70p | 13.70p | 13.70p | 1746000 |
23/05/2000 | 14.00p | 14.00p | 14.00p | 14.00p | 283150 |
22/05/2000 | 14.03p | 14.03p | 14.03p | 14.03p | 166240 |
19/05/2000 | 14.25p | 14.25p | 14.25p | 14.25p | 337760 |
18/05/2000 | 14.40p | 14.40p | 14.40p | 14.40p | 179850 |
17/05/2000 | 14.60p | 14.60p | 14.60p | 14.60p | 5231920 |
16/05/2000 | 14.75p | 14.75p | 14.75p | 14.75p | 1842420 |
15/05/2000 | 14.75p | 14.75p | 14.75p | 14.75p | 6069860 |
12/05/2000 | 14.75p | 14.75p | 14.75p | 14.75p | 1340 |
11/05/2000 | 14.68p | 14.68p | 14.68p | 14.68p | 400050 |
10/05/2000 | 14.68p | 14.68p | 14.68p | 14.68p | 1303240 |
09/05/2000 | 14.75p | 14.75p | 14.75p | 14.75p | 288790 |
08/05/2000 | 14.78p | 14.78p | 14.78p | 14.78p | 711180 |
05/05/2000 | 14.75p | 14.75p | 14.75p | 14.75p | 130170 |
04/05/2000 | 14.62p | 14.62p | 14.62p | 14.62p | 1045540 |
03/05/2000 | 14.62p | 14.62p | 14.62p | 14.62p | 3863220 |
02/05/2000 | 14.60p | 14.60p | 14.60p | 14.60p | 313640 |
28/04/2000 | 14.60p | 14.60p | 14.60p | 14.60p | 379600 |
27/04/2000 | 14.58p | 14.58p | 14.58p | 14.58p | 520230 |
26/04/2000 | 14.60p | 14.60p | 14.60p | 14.60p | 262820 |
25/04/2000 | 14.52p | 14.52p | 14.52p | 14.52p | 513940 |
20/04/2000 | 14.50p | 14.50p | 14.50p | 14.50p | 380620 |
19/04/2000 | 14.55p | 14.55p | 14.55p | 14.55p | 727810 |
18/04/2000 | 14.40p | 14.40p | 14.40p | 14.40p | 323680 |
17/04/2000 | 14.45p | 14.45p | 14.45p | 14.45p | 620350 |
14/04/2000 | 15.35p | 15.35p | 15.35p | 15.35p | 257680 |
13/04/2000 | 15.80p | 15.80p | 15.80p | 15.80p | 76160 |
12/04/2000 | 16.02p | 16.02p | 16.02p | 16.02p | 2271950 |
11/04/2000 | 15.95p | 15.95p | 15.95p | 15.95p | 1303770 |
10/04/2000 | 16.13p | 16.13p | 16.13p | 16.13p | 530060 |
07/04/2000 | 15.98p | 15.98p | 15.98p | 15.98p | 446950 |
06/04/2000 | 15.75p | 15.75p | 15.75p | 15.75p | 1534400 |
05/04/2000 | 15.45p | 15.45p | 15.45p | 15.45p | 355170 |
04/04/2000 | 15.65p | 15.65p | 15.65p | 15.65p | 883390 |
03/04/2000 | 16.00p | 16.00p | 16.00p | 16.00p | 1015690 |
31/03/2000 | 16.10p | 16.10p | 16.10p | 16.10p | 725280 |
30/03/2000 | 16.17p | 16.17p | 16.17p | 16.17p | 392620 |
29/03/2000 | 16.25p | 16.25p | 16.25p | 16.25p | 884770 |
28/03/2000 | 16.35p | 16.35p | 16.35p | 16.35p | 445180 |
27/03/2000 | 16.13p | 16.13p | 16.13p | 16.13p | 812280 |
24/03/2000 | 16.15p | 16.15p | 16.15p | 16.15p | 1317940 |
23/03/2000 | 16.10p | 16.10p | 16.10p | 16.10p | 996680 |
22/03/2000 | 16.10p | 16.10p | 16.10p | 16.10p | 327140 |
21/03/2000 | 16.10p | 16.10p | 16.10p | 16.10p | 704270 |
20/03/2000 | 16.28p | 16.28p | 16.28p | 16.28p | 1141040 |
17/03/2000 | 16.35p | 16.35p | 16.35p | 16.35p | 196230 |
16/03/2000 | 16.15p | 16.15p | 16.15p | 16.15p | 488870 |
15/03/2000 | 16.15p | 16.15p | 16.15p | 16.15p | 653030 |
14/03/2000 | 16.15p | 16.15p | 16.15p | 16.15p | 3014400 |
13/03/2000 | 16.10p | 16.10p | 16.10p | 16.10p | 3277420 |
10/03/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 954850 |
09/03/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 426230 |
08/03/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 488000 |
07/03/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 1854590 |
06/03/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 284390 |
03/03/2000 | 16.43p | 16.43p | 16.43p | 16.43p | 884040 |
02/03/2000 | 16.05p | 16.05p | 16.05p | 16.05p | 748390 |
01/03/2000 | 16.02p | 16.02p | 16.02p | 16.02p | 312650 |
29/02/2000 | 16.05p | 16.05p | 16.05p | 16.05p | 2489180 |
28/02/2000 | 16.00p | 16.00p | 16.00p | 16.00p | 1003610 |
25/02/2000 | 16.15p | 16.15p | 16.15p | 16.15p | 946300 |
24/02/2000 | 16.20p | 16.20p | 16.20p | 16.20p | 15724180 |
23/02/2000 | 16.20p | 16.20p | 16.20p | 16.20p | 349230 |
22/02/2000 | 16.20p | 16.20p | 16.20p | 16.20p | 343630 |
21/02/2000 | 16.60p | 16.60p | 16.60p | 16.60p | 85650 |
18/02/2000 | 16.85p | 16.85p | 16.85p | 16.85p | 1920550 |
17/02/2000 | 16.95p | 16.95p | 16.95p | 16.95p | 1192510 |
16/02/2000 | 17.00p | 17.00p | 17.00p | 17.00p | 1918000 |
15/02/2000 | 17.08p | 17.08p | 17.08p | 17.08p | 4287390 |
14/02/2000 | 17.08p | 17.08p | 17.08p | 17.08p | 691030 |
11/02/2000 | 17.20p | 17.20p | 17.20p | 17.20p | 2851740 |
10/02/2000 | 16.82p | 16.82p | 16.82p | 16.82p | 671060 |
09/02/2000 | 16.80p | 16.80p | 16.80p | 16.80p | 4478800 |
08/02/2000 | 16.50p | 16.50p | 16.50p | 16.50p | 3222310 |
07/02/2000 | 15.95p | 15.95p | 15.95p | 15.95p | 4665230 |
04/02/2000 | 15.85p | 15.85p | 15.85p | 15.85p | 8052520 |
03/02/2000 | 15.78p | 15.78p | 15.78p | 15.78p | 853550 |
02/02/2000 | 15.75p | 15.75p | 15.75p | 15.75p | 168880 |
01/02/2000 | 15.78p | 15.78p | 15.78p | 15.78p | 5708410 |
31/01/2000 | 15.78p | 15.78p | 15.78p | 15.78p | 304750 |
28/01/2000 | 15.88p | 15.88p | 15.88p | 15.88p | 389700 |
27/01/2000 | 15.93p | 15.93p | 15.93p | 15.93p | 5886670 |
26/01/2000 | 15.85p | 15.85p | 15.85p | 15.85p | 8929310 |
25/01/2000 | 15.90p | 15.90p | 15.90p | 15.90p | 13468920 |
24/01/2000 | 15.95p | 15.95p | 15.95p | 15.95p | 5800760 |
21/01/2000 | 15.95p | 15.95p | 15.95p | 15.95p | 317920 |
20/01/2000 | 16.00p | 16.00p | 16.00p | 16.00p | 1747650 |
19/01/2000 | 16.05p | 16.05p | 16.05p | 16.05p | 1238480 |
18/01/2000 | 16.17p | 16.17p | 16.17p | 16.17p | 606770 |
17/01/2000 | 16.15p | 16.15p | 16.15p | 16.15p | 875060 |
14/01/2000 | 15.95p | 15.95p | 15.95p | 15.95p | 744220 |
13/01/2000 | 15.58p | 15.58p | 15.58p | 15.58p | 8313300 |
12/01/2000 | 15.48p | 15.48p | 15.48p | 15.48p | 17402290 |
11/01/2000 | 15.55p | 15.55p | 15.55p | 15.55p | 10280700 |
10/01/2000 | 15.45p | 15.45p | 15.45p | 15.45p | 10561330 |
07/01/2000 | 15.15p | 15.15p | 15.15p | 15.15p | 157270 |
*Close Price adjusted for both dividends and splits