Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/06/2001 | 73.96p | 73.96p | 73.96p | 73.96p | 321426 |
25/06/2001 | 75.51p | 75.51p | 75.51p | 75.51p | 59379 |
22/06/2001 | 76.54p | 76.54p | 76.54p | 76.54p | 77470 |
21/06/2001 | 76.54p | 76.54p | 76.54p | 76.54p | 1239652 |
20/06/2001 | 77.06p | 77.06p | 77.06p | 77.06p | 598098 |
19/06/2001 | 77.31p | 77.31p | 77.31p | 77.31p | 693855 |
18/06/2001 | 77.31p | 77.31p | 77.31p | 77.31p | 1673134 |
15/06/2001 | 77.57p | 77.57p | 77.57p | 77.57p | 1154167 |
14/06/2001 | 81.44p | 81.44p | 81.44p | 81.44p | 4505250 |
13/06/2001 | 80.92p | 80.92p | 80.92p | 80.92p | 575286 |
12/06/2001 | 81.18p | 81.18p | 81.18p | 81.18p | 102803 |
11/06/2001 | 81.18p | 81.18p | 81.18p | 81.18p | 586612 |
08/06/2001 | 77.31p | 77.31p | 77.31p | 77.31p | 548791 |
07/06/2001 | 70.61p | 70.61p | 70.61p | 70.61p | 2830843 |
06/06/2001 | 69.58p | 69.58p | 69.58p | 69.58p | 1145712 |
05/06/2001 | 69.58p | 69.58p | 69.58p | 69.58p | 1269001 |
04/06/2001 | 69.58p | 69.58p | 69.58p | 69.58p | 242425 |
01/06/2001 | 69.84p | 69.84p | 69.84p | 69.84p | 1448826 |
31/05/2001 | 69.32p | 69.32p | 69.32p | 69.32p | 588110 |
30/05/2001 | 69.58p | 69.58p | 69.58p | 69.58p | 217342 |
29/05/2001 | 69.84p | 69.84p | 69.84p | 69.84p | 8448136 |
25/05/2001 | 69.58p | 69.58p | 69.58p | 69.58p | 605213 |
24/05/2001 | 70.87p | 70.87p | 70.87p | 70.87p | 1828899 |
23/05/2001 | 75.25p | 75.25p | 75.25p | 75.25p | 213831 |
22/05/2001 | 76.54p | 76.54p | 76.54p | 76.54p | 428391 |
21/05/2001 | 75.51p | 75.51p | 75.51p | 75.51p | 604821 |
18/05/2001 | 75.51p | 75.51p | 75.51p | 75.51p | 143983 |
17/05/2001 | 76.02p | 76.02p | 76.02p | 76.02p | 659999 |
16/05/2001 | 75.77p | 75.77p | 75.77p | 75.77p | 183386 |
15/05/2001 | 76.02p | 76.02p | 76.02p | 76.02p | 376794 |
14/05/2001 | 76.02p | 76.02p | 76.02p | 76.02p | 2824976 |
11/05/2001 | 76.02p | 76.02p | 76.02p | 76.02p | 1406352 |
10/05/2001 | 80.66p | 80.66p | 80.66p | 80.66p | 5003496 |
09/05/2001 | 81.18p | 81.18p | 81.18p | 81.18p | 2248685 |
08/05/2001 | 81.18p | 81.18p | 81.18p | 81.18p | 65868 |
04/05/2001 | 81.18p | 81.18p | 81.18p | 81.18p | 219216 |
03/05/2001 | 80.92p | 80.92p | 80.92p | 80.92p | 390298 |
02/05/2001 | 82.47p | 82.47p | 82.47p | 82.47p | 96845 |
01/05/2001 | 82.47p | 82.47p | 82.47p | 82.47p | 95751 |
30/04/2001 | 82.47p | 82.47p | 82.47p | 82.47p | 277702 |
27/04/2001 | 82.47p | 82.47p | 82.47p | 82.47p | 400156 |
26/04/2001 | 82.47p | 82.47p | 82.47p | 82.47p | 469429 |
25/04/2001 | 82.98p | 82.98p | 82.98p | 82.98p | 690785 |
24/04/2001 | 82.98p | 82.98p | 82.98p | 82.98p | 623334 |
23/04/2001 | 82.73p | 82.73p | 82.73p | 82.73p | 769831 |
20/04/2001 | 81.95p | 81.95p | 81.95p | 81.95p | 530846 |
19/04/2001 | 81.44p | 81.44p | 81.44p | 81.44p | 1090231 |
18/04/2001 | 79.12p | 79.12p | 79.12p | 79.12p | 578722 |
17/04/2001 | 79.12p | 79.12p | 79.12p | 79.12p | 324313 |
12/04/2001 | 79.12p | 79.12p | 79.12p | 79.12p | 959854 |
11/04/2001 | 79.37p | 79.37p | 79.37p | 79.37p | 1153666 |
10/04/2001 | 77.57p | 77.57p | 77.57p | 77.57p | 927448 |
09/04/2001 | 77.57p | 77.57p | 77.57p | 77.57p | 380042 |
06/04/2001 | 78.09p | 78.09p | 78.09p | 78.09p | 1294260 |
05/04/2001 | 78.60p | 78.60p | 78.60p | 78.60p | 970612 |
04/04/2001 | 71.13p | 71.13p | 71.13p | 71.13p | 610401 |
03/04/2001 | 74.99p | 74.99p | 74.99p | 74.99p | 250882 |
02/04/2001 | 78.60p | 78.60p | 78.60p | 78.60p | 469278 |
30/03/2001 | 78.60p | 78.60p | 78.60p | 78.60p | 354963 |
29/03/2001 | 78.99p | 78.99p | 78.99p | 78.99p | 439484 |
28/03/2001 | 78.99p | 78.99p | 78.99p | 78.99p | 1564225 |
27/03/2001 | 79.76p | 79.76p | 79.76p | 79.76p | 4041705 |
26/03/2001 | 79.76p | 79.76p | 79.76p | 79.76p | 9117677 |
23/03/2001 | 80.02p | 80.02p | 80.02p | 80.02p | 8827352 |
22/03/2001 | 81.82p | 81.82p | 81.82p | 81.82p | 1936091 |
21/03/2001 | 82.08p | 82.08p | 82.08p | 82.08p | 1971611 |
20/03/2001 | 83.11p | 83.11p | 83.11p | 83.11p | 4603660 |
19/03/2001 | 85.30p | 85.30p | 85.30p | 85.30p | 525604 |
16/03/2001 | 86.72p | 86.72p | 86.72p | 86.72p | 312466 |
15/03/2001 | 86.72p | 86.72p | 86.72p | 86.72p | 981549 |
14/03/2001 | 87.49p | 87.49p | 87.49p | 87.49p | 395528 |
13/03/2001 | 88.14p | 88.14p | 88.14p | 88.14p | 859707 |
12/03/2001 | 89.94p | 89.94p | 89.94p | 89.94p | 6834204 |
09/03/2001 | 91.36p | 91.36p | 91.36p | 91.36p | 8749396 |
08/03/2001 | 92.26p | 92.26p | 92.26p | 92.26p | 5221864 |
07/03/2001 | 90.97p | 90.97p | 90.97p | 90.97p | 145589 |
06/03/2001 | 90.46p | 90.46p | 90.46p | 90.46p | 5593808 |
05/03/2001 | 89.68p | 89.68p | 89.68p | 89.68p | 154390 |
02/03/2001 | 89.30p | 89.30p | 89.30p | 89.30p | 310441 |
01/03/2001 | 89.30p | 89.30p | 89.30p | 89.30p | 431949 |
28/02/2001 | 89.17p | 89.17p | 89.17p | 89.17p | 5228010 |
27/02/2001 | 89.17p | 89.17p | 89.17p | 89.17p | 1343373 |
26/02/2001 | 89.17p | 89.17p | 89.17p | 89.17p | 398741 |
23/02/2001 | 89.55p | 89.55p | 89.55p | 89.55p | 393177 |
22/02/2001 | 89.55p | 89.55p | 89.55p | 89.55p | 127135 |
21/02/2001 | 89.55p | 89.55p | 89.55p | 89.55p | 344510 |
20/02/2001 | 89.81p | 89.81p | 89.81p | 89.81p | 696020 |
19/02/2001 | 90.46p | 90.46p | 90.46p | 90.46p | 785919 |
16/02/2001 | 90.46p | 90.46p | 90.46p | 90.46p | 1271742 |
15/02/2001 | 90.71p | 90.71p | 90.71p | 90.71p | 14068617 |
14/02/2001 | 88.27p | 88.27p | 88.27p | 88.27p | 148958 |
13/02/2001 | 89.55p | 89.55p | 89.55p | 89.55p | 2434261 |
12/02/2001 | 89.81p | 89.81p | 89.81p | 89.81p | 111225 |
09/02/2001 | 89.81p | 89.81p | 89.81p | 89.81p | 219781 |
08/02/2001 | 90.59p | 90.59p | 90.59p | 90.59p | 1483794 |
07/02/2001 | 92.13p | 92.13p | 92.13p | 92.13p | 1884553 |
06/02/2001 | 92.39p | 92.39p | 92.39p | 92.39p | 3498950 |
05/02/2001 | 92.39p | 92.39p | 92.39p | 92.39p | 14405716 |
02/02/2001 | 92.90p | 92.90p | 92.90p | 92.90p | 77218 |
01/02/2001 | 93.42p | 93.42p | 93.42p | 93.42p | 1021633 |
31/01/2001 | 94.97p | 94.97p | 94.97p | 94.97p | 360893 |
30/01/2001 | 95.22p | 95.22p | 95.22p | 95.22p | 244731 |
29/01/2001 | 95.35p | 95.35p | 95.35p | 95.35p | 1009588 |
26/01/2001 | 95.48p | 95.48p | 95.48p | 95.48p | 1004815 |
25/01/2001 | 95.35p | 95.35p | 95.35p | 95.35p | 2370384 |
24/01/2001 | 95.35p | 95.35p | 95.35p | 95.35p | 867095 |
23/01/2001 | 95.22p | 95.22p | 95.22p | 95.22p | 976047 |
22/01/2001 | 95.10p | 95.10p | 95.10p | 95.10p | 341538 |
19/01/2001 | 94.84p | 94.84p | 94.84p | 94.84p | 22833380 |
18/01/2001 | 94.32p | 94.32p | 94.32p | 94.32p | 4431087 |
17/01/2001 | 92.13p | 92.13p | 92.13p | 92.13p | 6056279 |
16/01/2001 | 92.13p | 92.13p | 92.13p | 92.13p | 4240470 |
15/01/2001 | 90.71p | 90.71p | 90.71p | 90.71p | 167940 |
12/01/2001 | 90.71p | 90.71p | 90.71p | 90.71p | 509423 |
11/01/2001 | 90.71p | 90.71p | 90.71p | 90.71p | 1688317 |
10/01/2001 | 90.97p | 90.97p | 90.97p | 90.97p | 368529 |
09/01/2001 | 90.46p | 90.46p | 90.46p | 90.46p | 250606 |
08/01/2001 | 91.10p | 91.10p | 91.10p | 91.10p | 646235 |
05/01/2001 | 90.20p | 90.20p | 90.20p | 90.20p | 220239 |
04/01/2001 | 94.84p | 94.84p | 94.84p | 94.84p | 882314 |
03/01/2001 | 94.45p | 94.45p | 94.45p | 94.45p | 86321 |
02/01/2001 | 95.61p | 95.61p | 95.61p | 95.61p | 954216 |
29/12/2000 | 98.06p | 98.06p | 98.06p | 98.06p | 2363523 |
28/12/2000 | 93.68p | 93.68p | 93.68p | 93.68p | 50995 |
27/12/2000 | 93.68p | 93.68p | 93.68p | 93.68p | 362724 |
22/12/2000 | 92.90p | 92.90p | 92.90p | 92.90p | 57677 |
21/12/2000 | 92.90p | 92.90p | 92.90p | 92.90p | 2485544 |
20/12/2000 | 93.29p | 93.29p | 93.29p | 93.29p | 6420066 |
19/12/2000 | 93.81p | 93.81p | 93.81p | 93.81p | 1471586 |
18/12/2000 | 93.03p | 93.03p | 93.03p | 93.03p | 689198 |
15/12/2000 | 93.03p | 93.03p | 93.03p | 93.03p | 880568 |
14/12/2000 | 92.90p | 92.90p | 92.90p | 92.90p | 73897 |
13/12/2000 | 93.16p | 93.16p | 93.16p | 93.16p | 475944 |
12/12/2000 | 93.29p | 93.29p | 93.29p | 93.29p | 1553174 |
11/12/2000 | 91.87p | 91.87p | 91.87p | 91.87p | 13719397 |
08/12/2000 | 92.26p | 92.26p | 92.26p | 92.26p | 610979 |
07/12/2000 | 90.97p | 90.97p | 90.97p | 90.97p | 157797 |
06/12/2000 | 90.20p | 90.20p | 90.20p | 90.20p | 3162434 |
05/12/2000 | 89.04p | 89.04p | 89.04p | 89.04p | 413044 |
04/12/2000 | 88.39p | 88.39p | 88.39p | 88.39p | 106274 |
01/12/2000 | 88.52p | 88.52p | 88.52p | 88.52p | 330680 |
30/11/2000 | 88.78p | 88.78p | 88.78p | 88.78p | 246811 |
29/11/2000 | 89.30p | 89.30p | 89.30p | 89.30p | 4332046 |
28/11/2000 | 90.33p | 90.33p | 90.33p | 90.33p | 241464 |
27/11/2000 | 90.46p | 90.46p | 90.46p | 90.46p | 368498 |
24/11/2000 | 89.68p | 89.68p | 89.68p | 89.68p | 231981 |
23/11/2000 | 89.68p | 89.68p | 89.68p | 89.68p | 2405989 |
22/11/2000 | 90.20p | 90.20p | 90.20p | 90.20p | 274990 |
21/11/2000 | 90.71p | 90.71p | 90.71p | 90.71p | 167001 |
20/11/2000 | 90.71p | 90.71p | 90.71p | 90.71p | 634478 |
17/11/2000 | 92.00p | 92.00p | 92.00p | 92.00p | 1052520 |
16/11/2000 | 92.39p | 92.39p | 92.39p | 92.39p | 406634 |
15/11/2000 | 92.39p | 92.39p | 92.39p | 92.39p | 2662548 |
14/11/2000 | 92.90p | 92.90p | 92.90p | 92.90p | 2577624 |
13/11/2000 | 94.97p | 94.97p | 94.97p | 94.97p | 4933106 |
10/11/2000 | 94.97p | 94.97p | 94.97p | 94.97p | 588814 |
09/11/2000 | 94.97p | 94.97p | 94.97p | 94.97p | 244762 |
08/11/2000 | 94.71p | 94.71p | 94.71p | 94.71p | 3812146 |
07/11/2000 | 94.06p | 94.06p | 94.06p | 94.06p | 263210 |
06/11/2000 | 94.06p | 94.06p | 94.06p | 94.06p | 104194 |
03/11/2000 | 94.06p | 94.06p | 94.06p | 94.06p | 1531258 |
02/11/2000 | 94.97p | 94.97p | 94.97p | 94.97p | 399657 |
01/11/2000 | 94.97p | 94.97p | 94.97p | 94.97p | 416234 |
31/10/2000 | 94.97p | 94.97p | 94.97p | 94.97p | 539387 |
30/10/2000 | 94.97p | 94.97p | 94.97p | 94.97p | 296572 |
27/10/2000 | 94.06p | 94.06p | 94.06p | 94.06p | 1310856 |
26/10/2000 | 93.55p | 93.55p | 93.55p | 93.55p | 708445 |
25/10/2000 | 92.26p | 92.26p | 92.26p | 92.26p | 1536465 |
24/10/2000 | 91.62p | 91.62p | 91.62p | 91.62p | 133242 |
23/10/2000 | 90.84p | 90.84p | 90.84p | 90.84p | 210903 |
20/10/2000 | 90.33p | 90.33p | 90.33p | 90.33p | 332442 |
19/10/2000 | 89.17p | 89.17p | 89.17p | 89.17p | 547567 |
18/10/2000 | 88.39p | 88.39p | 88.39p | 88.39p | 1503312 |
17/10/2000 | 88.01p | 88.01p | 88.01p | 88.01p | 436256 |
16/10/2000 | 88.27p | 88.27p | 88.27p | 88.27p | 839048 |
13/10/2000 | 86.59p | 86.59p | 86.59p | 86.59p | 3218465 |
12/10/2000 | 85.17p | 85.17p | 85.17p | 85.17p | 461571 |
11/10/2000 | 85.17p | 85.17p | 85.17p | 85.17p | 150246 |
10/10/2000 | 84.79p | 84.79p | 84.79p | 84.79p | 2853312 |
09/10/2000 | 84.66p | 84.66p | 84.66p | 84.66p | 2143688 |
06/10/2000 | 86.98p | 86.98p | 86.98p | 86.98p | 1611278 |
05/10/2000 | 88.27p | 88.27p | 88.27p | 88.27p | 19024052 |
04/10/2000 | 89.68p | 89.68p | 89.68p | 89.68p | 281711 |
03/10/2000 | 89.68p | 89.68p | 89.68p | 89.68p | 393270 |
02/10/2000 | 89.68p | 89.68p | 89.68p | 89.68p | 219820 |
29/09/2000 | 89.94p | 89.94p | 89.94p | 89.94p | 404313 |
28/09/2000 | 90.07p | 90.07p | 90.07p | 90.07p | 1357032 |
27/09/2000 | 90.97p | 90.97p | 90.97p | 90.97p | 323215 |
26/09/2000 | 91.10p | 91.10p | 91.10p | 91.10p | 1409400 |
25/09/2000 | 91.75p | 91.75p | 91.75p | 91.75p | 538487 |
22/09/2000 | 92.13p | 92.13p | 92.13p | 92.13p | 863851 |
21/09/2000 | 94.06p | 94.06p | 94.06p | 94.06p | 4320646 |
20/09/2000 | 94.97p | 94.97p | 94.97p | 94.97p | 191711 |
19/09/2000 | 94.84p | 94.84p | 94.84p | 94.84p | 2542243 |
18/09/2000 | 95.35p | 95.35p | 95.35p | 95.35p | 190159 |
15/09/2000 | 95.35p | 95.35p | 95.35p | 95.35p | 3434350 |
14/09/2000 | 95.61p | 95.61p | 95.61p | 95.61p | 3618922 |
13/09/2000 | 95.22p | 95.22p | 95.22p | 95.22p | 880273 |
12/09/2000 | 95.35p | 95.35p | 95.35p | 95.35p | 1409524 |
11/09/2000 | 96.26p | 96.26p | 96.26p | 96.26p | 655129 |
*Close Price adjusted for both dividends and splits