Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/1999 | 38.15p | 38.15p | 38.15p | 38.15p | 270400 |
28/10/1999 | 37.85p | 37.85p | 37.85p | 37.85p | 7000 |
27/10/1999 | 37.75p | 37.75p | 37.75p | 37.75p | 199790 |
26/10/1999 | 37.80p | 37.80p | 37.80p | 37.80p | 96630 |
25/10/1999 | 37.75p | 37.75p | 37.75p | 37.75p | 39550 |
22/10/1999 | 37.75p | 37.75p | 37.75p | 37.75p | 4800 |
21/10/1999 | 37.70p | 37.70p | 37.70p | 37.70p | 182980 |
20/10/1999 | 37.70p | 37.70p | 37.70p | 37.70p | 212410 |
19/10/1999 | 37.65p | 37.65p | 37.65p | 37.65p | 70380 |
18/10/1999 | 37.65p | 37.65p | 37.65p | 37.65p | 222620 |
15/10/1999 | 38.05p | 38.05p | 38.05p | 38.05p | 48550 |
14/10/1999 | 38.65p | 38.65p | 38.65p | 38.65p | 80520 |
13/10/1999 | 38.80p | 38.80p | 38.80p | 38.80p | 112650 |
12/10/1999 | 39.65p | 39.65p | 39.65p | 39.65p | 39220 |
11/10/1999 | 39.75p | 39.75p | 39.75p | 39.75p | 171750 |
08/10/1999 | 39.95p | 39.95p | 39.95p | 39.95p | 107910 |
07/10/1999 | 39.95p | 39.95p | 39.95p | 39.95p | 0 |
06/10/1999 | 39.75p | 39.75p | 39.75p | 39.75p | 65000 |
05/10/1999 | 39.70p | 39.70p | 39.70p | 39.70p | 46140 |
04/10/1999 | 39.70p | 39.70p | 39.70p | 39.70p | 89890 |
01/10/1999 | 39.75p | 39.75p | 39.75p | 39.75p | 177520 |
30/09/1999 | 40.65p | 40.65p | 40.65p | 40.65p | 61840 |
29/09/1999 | 40.75p | 40.75p | 40.75p | 40.75p | 5000 |
28/09/1999 | 41.00p | 41.00p | 41.00p | 41.00p | 121980 |
27/09/1999 | 41.10p | 41.10p | 41.10p | 41.10p | 69510 |
24/09/1999 | 41.10p | 41.10p | 41.10p | 41.10p | 4880340 |
23/09/1999 | 41.65p | 41.65p | 41.65p | 41.65p | 253010 |
22/09/1999 | 41.95p | 41.95p | 41.95p | 41.95p | 316500 |
21/09/1999 | 42.10p | 42.10p | 42.10p | 42.10p | 600780 |
20/09/1999 | 42.45p | 42.45p | 42.45p | 42.45p | 4589700 |
17/09/1999 | 42.60p | 42.60p | 42.60p | 42.60p | 77680 |
16/09/1999 | 42.80p | 42.80p | 42.80p | 42.80p | 152080 |
15/09/1999 | 43.15p | 43.15p | 43.15p | 43.15p | 429800 |
14/09/1999 | 43.35p | 43.35p | 43.35p | 43.35p | 474000 |
13/09/1999 | 43.40p | 43.40p | 43.40p | 43.40p | 96770 |
10/09/1999 | 43.40p | 43.40p | 43.40p | 43.40p | 0 |
09/09/1999 | 43.35p | 43.35p | 43.35p | 43.35p | 0 |
08/09/1999 | 43.35p | 43.35p | 43.35p | 43.35p | 0 |
07/09/1999 | 43.40p | 43.40p | 43.40p | 43.40p | 0 |
06/09/1999 | 43.35p | 43.35p | 43.35p | 43.35p | 0 |
03/09/1999 | 43.05p | 43.05p | 43.05p | 43.05p | 50000 |
02/09/1999 | 42.70p | 42.70p | 42.70p | 42.70p | 0 |
01/09/1999 | 42.65p | 42.65p | 42.65p | 42.65p | 0 |
31/08/1999 | 42.40p | 42.40p | 42.40p | 42.40p | 0 |
27/08/1999 | 42.55p | 42.55p | 42.55p | 42.55p | 25000 |
26/08/1999 | 42.40p | 42.40p | 42.40p | 42.40p | 0 |
25/08/1999 | 42.10p | 42.10p | 42.10p | 42.10p | 600000 |
24/08/1999 | 41.85p | 41.85p | 41.85p | 41.85p | 0 |
23/08/1999 | 41.65p | 41.65p | 41.65p | 41.65p | 100000 |
20/08/1999 | 41.35p | 41.35p | 41.35p | 41.35p | 0 |
19/08/1999 | 41.35p | 41.35p | 41.35p | 41.35p | 1350000 |
18/08/1999 | 41.35p | 41.35p | 41.35p | 41.35p | 0 |
17/08/1999 | 41.15p | 41.15p | 41.15p | 41.15p | 0 |
16/08/1999 | 40.97p | 40.97p | 40.97p | 40.97p | 0 |
13/08/1999 | 40.97p | 40.97p | 40.97p | 40.97p | 0 |
12/08/1999 | 40.95p | 40.95p | 40.95p | 40.95p | 0 |
11/08/1999 | 40.85p | 40.85p | 40.85p | 40.85p | 0 |
10/08/1999 | 40.90p | 40.90p | 40.90p | 40.90p | 0 |
09/08/1999 | 40.90p | 40.90p | 40.90p | 40.90p | 0 |
06/08/1999 | 40.90p | 40.90p | 40.90p | 40.90p | 0 |
05/08/1999 | 40.90p | 40.90p | 40.90p | 40.90p | 0 |
04/08/1999 | 40.90p | 40.90p | 40.90p | 40.90p | 200000 |
03/08/1999 | 40.90p | 40.90p | 40.90p | 40.90p | 0 |
02/08/1999 | 40.90p | 40.90p | 40.90p | 40.90p | 0 |
30/07/1999 | 40.70p | 40.70p | 40.70p | 40.70p | 0 |
29/07/1999 | 40.80p | 40.80p | 40.80p | 40.80p | 10000 |
28/07/1999 | 40.90p | 40.90p | 40.90p | 40.90p | 0 |
27/07/1999 | 40.80p | 40.80p | 40.80p | 40.80p | 735000 |
26/07/1999 | 40.80p | 40.80p | 40.80p | 40.80p | 25000 |
23/07/1999 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
22/07/1999 | 41.20p | 41.20p | 41.20p | 41.20p | 50000 |
21/07/1999 | 41.40p | 41.40p | 41.40p | 41.40p | 50000 |
20/07/1999 | 41.45p | 41.45p | 41.45p | 41.45p | 0 |
19/07/1999 | 41.45p | 41.45p | 41.45p | 41.45p | 0 |
16/07/1999 | 41.45p | 41.45p | 41.45p | 41.45p | 0 |
15/07/1999 | 41.45p | 41.45p | 41.45p | 41.45p | 0 |
14/07/1999 | 41.35p | 41.35p | 41.35p | 41.35p | 500000 |
13/07/1999 | 41.40p | 41.40p | 41.40p | 41.40p | 0 |
12/07/1999 | 41.40p | 41.40p | 41.40p | 41.40p | 0 |
09/07/1999 | 40.90p | 40.90p | 40.90p | 40.90p | 200000 |
08/07/1999 | 40.55p | 40.55p | 40.55p | 40.55p | 250000 |
07/07/1999 | 40.35p | 40.35p | 40.35p | 40.35p | 0 |
06/07/1999 | 40.15p | 40.15p | 40.15p | 40.15p | 250000 |
05/07/1999 | 39.95p | 39.95p | 39.95p | 39.95p | 0 |
02/07/1999 | 39.75p | 39.75p | 39.75p | 39.75p | 0 |
01/07/1999 | 39.55p | 39.55p | 39.55p | 39.55p | 0 |
30/06/1999 | 39.25p | 39.25p | 39.25p | 39.25p | 500000 |
29/06/1999 | 39.10p | 39.10p | 39.10p | 39.10p | 0 |
28/06/1999 | 39.05p | 39.05p | 39.05p | 39.05p | 0 |
25/06/1999 | 39.05p | 39.05p | 39.05p | 39.05p | 0 |
24/06/1999 | 39.05p | 39.05p | 39.05p | 39.05p | 0 |
23/06/1999 | 39.15p | 39.15p | 39.15p | 39.15p | 0 |
22/06/1999 | 39.15p | 39.15p | 39.15p | 39.15p | 0 |
21/06/1999 | 39.10p | 39.10p | 39.10p | 39.10p | 0 |
18/06/1999 | 38.70p | 38.70p | 38.70p | 38.70p | 0 |
17/06/1999 | 38.40p | 38.40p | 38.40p | 38.40p | 0 |
16/06/1999 | 38.35p | 38.35p | 38.35p | 38.35p | 0 |
15/06/1999 | 38.35p | 38.35p | 38.35p | 38.35p | 0 |
14/06/1999 | 38.25p | 38.25p | 38.25p | 38.25p | 1962930 |
11/06/1999 | 38.30p | 38.30p | 38.30p | 38.30p | 0 |
10/06/1999 | 38.30p | 38.30p | 38.30p | 38.30p | 0 |
09/06/1999 | 38.30p | 38.30p | 38.30p | 38.30p | 0 |
08/06/1999 | 38.35p | 38.35p | 38.35p | 38.35p | 0 |
07/06/1999 | 38.40p | 38.40p | 38.40p | 38.40p | 0 |
04/06/1999 | 38.40p | 38.40p | 38.40p | 38.40p | 0 |
03/06/1999 | 38.40p | 38.40p | 38.40p | 38.40p | 0 |
02/06/1999 | 38.40p | 38.40p | 38.40p | 38.40p | 0 |
01/06/1999 | 38.45p | 38.45p | 38.45p | 38.45p | 0 |
*Close Price adjusted for both dividends and splits