Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/1999 | 19.00p | 19.00p | 19.00p | 19.00p | 56200 |
11/11/1999 | 18.75p | 18.75p | 18.75p | 18.75p | 413530 |
10/11/1999 | 18.50p | 18.50p | 18.50p | 18.50p | 85950 |
09/11/1999 | 18.20p | 18.20p | 18.20p | 18.20p | 0 |
08/11/1999 | 18.15p | 18.15p | 18.15p | 18.15p | 9770 |
05/11/1999 | 18.15p | 18.15p | 18.15p | 18.15p | 704000 |
04/11/1999 | 18.10p | 18.10p | 18.10p | 18.10p | 0 |
03/11/1999 | 17.85p | 17.85p | 17.85p | 17.85p | 53490 |
02/11/1999 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
01/11/1999 | 17.75p | 17.75p | 17.75p | 17.75p | 5038270 |
29/10/1999 | 17.70p | 17.70p | 17.70p | 17.70p | 17270 |
28/10/1999 | 17.40p | 17.40p | 17.40p | 17.40p | 0 |
27/10/1999 | 17.40p | 17.40p | 17.40p | 17.40p | 62150 |
26/10/1999 | 17.40p | 17.40p | 17.40p | 17.40p | 0 |
25/10/1999 | 17.40p | 17.40p | 17.40p | 17.40p | 130400 |
22/10/1999 | 17.35p | 17.35p | 17.35p | 17.35p | 615000 |
21/10/1999 | 17.35p | 17.35p | 17.35p | 17.35p | 84100 |
20/10/1999 | 17.47p | 17.47p | 17.47p | 17.47p | 65960 |
19/10/1999 | 17.50p | 17.50p | 17.50p | 17.50p | 60000 |
18/10/1999 | 17.53p | 17.53p | 17.53p | 17.53p | 17140 |
15/10/1999 | 17.55p | 17.55p | 17.55p | 17.55p | 51000 |
14/10/1999 | 17.75p | 17.75p | 17.75p | 17.75p | 154970 |
13/10/1999 | 17.75p | 17.75p | 17.75p | 17.75p | 102320 |
12/10/1999 | 17.85p | 17.85p | 17.85p | 17.85p | 75000 |
11/10/1999 | 17.80p | 17.80p | 17.80p | 17.80p | 281000 |
08/10/1999 | 17.75p | 17.75p | 17.75p | 17.75p | 106000 |
07/10/1999 | 17.75p | 17.75p | 17.75p | 17.75p | 44980 |
06/10/1999 | 17.75p | 17.75p | 17.75p | 17.75p | 167800 |
05/10/1999 | 17.78p | 17.78p | 17.78p | 17.78p | 128970 |
04/10/1999 | 17.73p | 17.73p | 17.73p | 17.73p | 135190 |
01/10/1999 | 17.73p | 17.73p | 17.73p | 17.73p | 92500 |
30/09/1999 | 17.73p | 17.73p | 17.73p | 17.73p | 259500 |
29/09/1999 | 17.75p | 17.75p | 17.75p | 17.75p | 23780 |
28/09/1999 | 17.75p | 17.75p | 17.75p | 17.75p | 1280000 |
27/09/1999 | 17.85p | 17.85p | 17.85p | 17.85p | 85000 |
24/09/1999 | 17.85p | 17.85p | 17.85p | 17.85p | 331150 |
23/09/1999 | 18.05p | 18.05p | 18.05p | 18.05p | 0 |
22/09/1999 | 18.15p | 18.15p | 18.15p | 18.15p | 245660 |
21/09/1999 | 18.45p | 18.45p | 18.45p | 18.45p | 158390 |
20/09/1999 | 18.50p | 18.50p | 18.50p | 18.50p | 164500 |
17/09/1999 | 18.50p | 18.50p | 18.50p | 18.50p | 40000 |
16/09/1999 | 18.55p | 18.55p | 18.55p | 18.55p | 339260 |
15/09/1999 | 18.75p | 18.75p | 18.75p | 18.75p | 338670 |
14/09/1999 | 19.00p | 19.00p | 19.00p | 19.00p | 571500 |
13/09/1999 | 19.15p | 19.15p | 19.15p | 19.15p | 23000 |
10/09/1999 | 19.20p | 19.20p | 19.20p | 19.20p | 1029960 |
09/09/1999 | 18.48p | 18.48p | 18.48p | 18.48p | 597420 |
08/09/1999 | 18.25p | 18.25p | 18.25p | 18.25p | 264530 |
07/09/1999 | 18.25p | 18.25p | 18.25p | 18.25p | 3700 |
06/09/1999 | 18.25p | 18.25p | 18.25p | 18.25p | 49400 |
03/09/1999 | 18.25p | 18.25p | 18.25p | 18.25p | 268400 |
02/09/1999 | 18.25p | 18.25p | 18.25p | 18.25p | 60000 |
01/09/1999 | 18.20p | 18.20p | 18.20p | 18.20p | 641640 |
31/08/1999 | 18.10p | 18.10p | 18.10p | 18.10p | 35740 |
27/08/1999 | 18.10p | 18.10p | 18.10p | 18.10p | 343230 |
26/08/1999 | 18.05p | 18.05p | 18.05p | 18.05p | 0 |
25/08/1999 | 18.05p | 18.05p | 18.05p | 18.05p | 79800 |
24/08/1999 | 17.95p | 17.95p | 17.95p | 17.95p | 3083100 |
23/08/1999 | 17.95p | 17.95p | 17.95p | 17.95p | 2900 |
20/08/1999 | 17.95p | 17.95p | 17.95p | 17.95p | 9860 |
19/08/1999 | 17.95p | 17.95p | 17.95p | 17.95p | 1200 |
18/08/1999 | 17.95p | 17.95p | 17.95p | 17.95p | 154260 |
17/08/1999 | 17.95p | 17.95p | 17.95p | 17.95p | 12000 |
16/08/1999 | 17.95p | 17.95p | 17.95p | 17.95p | 18830 |
13/08/1999 | 17.95p | 17.95p | 17.95p | 17.95p | 225770 |
12/08/1999 | 17.90p | 17.90p | 17.90p | 17.90p | 691500 |
11/08/1999 | 17.90p | 17.90p | 17.90p | 17.90p | 76990 |
10/08/1999 | 17.90p | 17.90p | 17.90p | 17.90p | 41420 |
09/08/1999 | 17.90p | 17.90p | 17.90p | 17.90p | 75470 |
06/08/1999 | 17.90p | 17.90p | 17.90p | 17.90p | 62000 |
05/08/1999 | 17.80p | 17.80p | 17.80p | 17.80p | 5900 |
04/08/1999 | 17.80p | 17.80p | 17.80p | 17.80p | 314480 |
03/08/1999 | 17.80p | 17.80p | 17.80p | 17.80p | 30210 |
02/08/1999 | 17.80p | 17.80p | 17.80p | 17.80p | 0 |
30/07/1999 | 17.80p | 17.80p | 17.80p | 17.80p | 4000 |
29/07/1999 | 17.80p | 17.80p | 17.80p | 17.80p | 250000 |
28/07/1999 | 17.75p | 17.75p | 17.75p | 17.75p | 69670 |
27/07/1999 | 17.70p | 17.70p | 17.70p | 17.70p | 65300 |
26/07/1999 | 17.70p | 17.70p | 17.70p | 17.70p | 40780 |
23/07/1999 | 17.65p | 17.65p | 17.65p | 17.65p | 75640 |
22/07/1999 | 17.65p | 17.65p | 17.65p | 17.65p | 298740 |
21/07/1999 | 17.65p | 17.65p | 17.65p | 17.65p | 215370 |
20/07/1999 | 17.55p | 17.55p | 17.55p | 17.55p | 2614400 |
19/07/1999 | 17.35p | 17.35p | 17.35p | 17.35p | 14000 |
16/07/1999 | 17.15p | 17.15p | 17.15p | 17.15p | 8610 |
15/07/1999 | 17.10p | 17.10p | 17.10p | 17.10p | 110630 |
14/07/1999 | 17.05p | 17.05p | 17.05p | 17.05p | 70910 |
13/07/1999 | 17.10p | 17.10p | 17.10p | 17.10p | 9260 |
12/07/1999 | 17.00p | 17.00p | 17.00p | 17.00p | 100000 |
09/07/1999 | 16.95p | 16.95p | 16.95p | 16.95p | 648890 |
08/07/1999 | 16.95p | 16.95p | 16.95p | 16.95p | 12320 |
07/07/1999 | 16.95p | 16.95p | 16.95p | 16.95p | 360680 |
06/07/1999 | 16.75p | 16.75p | 16.75p | 16.75p | 1424280 |
05/07/1999 | 16.75p | 16.75p | 16.75p | 16.75p | 94180 |
02/07/1999 | 16.70p | 16.70p | 16.70p | 16.70p | 0 |
01/07/1999 | 16.70p | 16.70p | 16.70p | 16.70p | 1077850 |
30/06/1999 | 16.65p | 16.65p | 16.65p | 16.65p | 253200 |
29/06/1999 | 16.65p | 16.65p | 16.65p | 16.65p | 7130 |
28/06/1999 | 16.65p | 16.65p | 16.65p | 16.65p | 50980 |
25/06/1999 | 16.65p | 16.65p | 16.65p | 16.65p | 0 |
24/06/1999 | 16.75p | 16.75p | 16.75p | 16.75p | 53500 |
23/06/1999 | 16.60p | 16.60p | 16.60p | 16.60p | 262740 |
22/06/1999 | 16.60p | 16.60p | 16.60p | 16.60p | 5000 |
21/06/1999 | 16.60p | 16.60p | 16.60p | 16.60p | 2000 |
18/06/1999 | 16.55p | 16.55p | 16.55p | 16.55p | 4000 |
17/06/1999 | 16.50p | 16.50p | 16.50p | 16.50p | 116410 |
16/06/1999 | 16.30p | 16.30p | 16.30p | 16.30p | 220340 |
15/06/1999 | 16.20p | 16.20p | 16.20p | 16.20p | 116650 |
14/06/1999 | 16.20p | 16.20p | 16.20p | 16.20p | 5450 |
11/06/1999 | 16.20p | 16.20p | 16.20p | 16.20p | 350000 |
10/06/1999 | 16.15p | 16.15p | 16.15p | 16.15p | 68460 |
09/06/1999 | 16.05p | 16.05p | 16.05p | 16.05p | 138390 |
08/06/1999 | 16.10p | 16.10p | 16.10p | 16.10p | 87970 |
07/06/1999 | 16.10p | 16.10p | 16.10p | 16.10p | 220240 |
04/06/1999 | 16.10p | 16.10p | 16.10p | 16.10p | 22820 |
03/06/1999 | 16.10p | 16.10p | 16.10p | 16.10p | 23810 |
02/06/1999 | 16.10p | 16.10p | 16.10p | 16.10p | 55770 |
01/06/1999 | 16.10p | 16.10p | 16.10p | 16.10p | 21000 |
*Close Price adjusted for both dividends and splits