Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/11/1999 | 51.41p | 51.41p | 51.41p | 51.41p | 2016592 |
02/11/1999 | 50.64p | 50.64p | 50.64p | 50.64p | 243319 |
01/11/1999 | 50.25p | 50.25p | 50.25p | 50.25p | 76186 |
29/10/1999 | 49.87p | 49.87p | 49.87p | 49.87p | 128695 |
28/10/1999 | 49.87p | 49.87p | 49.87p | 49.87p | 210437 |
27/10/1999 | 49.87p | 49.87p | 49.87p | 49.87p | 621945 |
26/10/1999 | 49.87p | 49.87p | 49.87p | 49.87p | 129292 |
25/10/1999 | 49.74p | 49.74p | 49.74p | 49.74p | 332504 |
22/10/1999 | 49.35p | 49.35p | 49.35p | 49.35p | 583413 |
21/10/1999 | 48.84p | 48.84p | 48.84p | 48.84p | 475828 |
20/10/1999 | 48.58p | 48.58p | 48.58p | 48.58p | 4475842 |
19/10/1999 | 48.45p | 48.45p | 48.45p | 48.45p | 903679 |
18/10/1999 | 48.71p | 48.71p | 48.71p | 48.71p | 678054 |
15/10/1999 | 49.61p | 49.61p | 49.61p | 49.61p | 201241 |
14/10/1999 | 50.51p | 50.51p | 50.51p | 50.51p | 614207 |
13/10/1999 | 50.64p | 50.64p | 50.64p | 50.64p | 106732 |
12/10/1999 | 50.90p | 50.90p | 50.90p | 50.90p | 323385 |
11/10/1999 | 51.03p | 51.03p | 51.03p | 51.03p | 316991 |
08/10/1999 | 51.03p | 51.03p | 51.03p | 51.03p | 1257975 |
07/10/1999 | 51.67p | 51.67p | 51.67p | 51.67p | 1497111 |
06/10/1999 | 51.67p | 51.67p | 51.67p | 51.67p | 112754 |
05/10/1999 | 51.67p | 51.67p | 51.67p | 51.67p | 1377613 |
04/10/1999 | 52.19p | 52.19p | 52.19p | 52.19p | 745618 |
01/10/1999 | 52.44p | 52.44p | 52.44p | 52.44p | 249194 |
30/09/1999 | 53.09p | 53.09p | 53.09p | 53.09p | 2719635 |
29/09/1999 | 53.09p | 53.09p | 53.09p | 53.09p | 1629197 |
28/09/1999 | 52.96p | 52.96p | 52.96p | 52.96p | 146854 |
27/09/1999 | 52.83p | 52.83p | 52.83p | 52.83p | 2914357 |
24/09/1999 | 52.44p | 52.44p | 52.44p | 52.44p | 2298932 |
23/09/1999 | 51.93p | 51.93p | 51.93p | 51.93p | 2261906 |
22/09/1999 | 51.93p | 51.93p | 51.93p | 51.93p | 577259 |
21/09/1999 | 53.73p | 53.73p | 53.73p | 53.73p | 377500 |
20/09/1999 | 54.25p | 54.25p | 54.25p | 54.25p | 561396 |
17/09/1999 | 54.25p | 54.25p | 54.25p | 54.25p | 326234 |
16/09/1999 | 54.12p | 54.12p | 54.12p | 54.12p | 311783 |
15/09/1999 | 54.76p | 54.76p | 54.76p | 54.76p | 399929 |
14/09/1999 | 55.28p | 55.28p | 55.28p | 55.28p | 2557935 |
13/09/1999 | 55.02p | 55.02p | 55.02p | 55.02p | 816698 |
10/09/1999 | 54.51p | 54.51p | 54.51p | 54.51p | 929087 |
09/09/1999 | 53.99p | 53.99p | 53.99p | 53.99p | 325745 |
08/09/1999 | 53.60p | 53.60p | 53.60p | 53.60p | 527265 |
07/09/1999 | 52.96p | 52.96p | 52.96p | 52.96p | 623233 |
06/09/1999 | 52.44p | 52.44p | 52.44p | 52.44p | 2800974 |
03/09/1999 | 52.96p | 52.96p | 52.96p | 52.96p | 617894 |
02/09/1999 | 53.48p | 53.48p | 53.48p | 53.48p | 5001959 |
01/09/1999 | 55.02p | 55.02p | 55.02p | 55.02p | 2534738 |
31/08/1999 | 53.35p | 53.35p | 53.35p | 53.35p | 1327751 |
27/08/1999 | 51.28p | 51.28p | 51.28p | 51.28p | 528693 |
26/08/1999 | 50.77p | 50.77p | 50.77p | 50.77p | 943436 |
25/08/1999 | 50.12p | 50.12p | 50.12p | 50.12p | 523943 |
24/08/1999 | 50.12p | 50.12p | 50.12p | 50.12p | 134507 |
23/08/1999 | 50.00p | 50.00p | 50.00p | 50.00p | 208326 |
20/08/1999 | 50.00p | 50.00p | 50.00p | 50.00p | 58205 |
19/08/1999 | 50.12p | 50.12p | 50.12p | 50.12p | 319785 |
18/08/1999 | 50.12p | 50.12p | 50.12p | 50.12p | 120686 |
17/08/1999 | 50.12p | 50.12p | 50.12p | 50.12p | 152000 |
16/08/1999 | 50.12p | 50.12p | 50.12p | 50.12p | 844015 |
13/08/1999 | 50.00p | 50.00p | 50.00p | 50.00p | 630877 |
12/08/1999 | 49.61p | 49.61p | 49.61p | 49.61p | 1152042 |
11/08/1999 | 49.48p | 49.48p | 49.48p | 49.48p | 1419388 |
10/08/1999 | 49.48p | 49.48p | 49.48p | 49.48p | 915227 |
09/08/1999 | 49.48p | 49.48p | 49.48p | 49.48p | 421309 |
06/08/1999 | 49.48p | 49.48p | 49.48p | 49.48p | 499536 |
05/08/1999 | 49.09p | 49.09p | 49.09p | 49.09p | 515244 |
04/08/1999 | 48.97p | 48.97p | 48.97p | 48.97p | 220433 |
03/08/1999 | 48.58p | 48.58p | 48.58p | 48.58p | 730780 |
02/08/1999 | 48.58p | 48.58p | 48.58p | 48.58p | 523043 |
30/07/1999 | 48.45p | 48.45p | 48.45p | 48.45p | 1927026 |
29/07/1999 | 48.45p | 48.45p | 48.45p | 48.45p | 1081739 |
28/07/1999 | 48.45p | 48.45p | 48.45p | 48.45p | 788783 |
27/07/1999 | 49.22p | 49.22p | 49.22p | 49.22p | 142043 |
26/07/1999 | 49.35p | 49.35p | 49.35p | 49.35p | 5055158 |
23/07/1999 | 49.61p | 49.61p | 49.61p | 49.61p | 2256605 |
22/07/1999 | 49.35p | 49.35p | 49.35p | 49.35p | 617218 |
21/07/1999 | 49.22p | 49.22p | 49.22p | 49.22p | 5431712 |
20/07/1999 | 48.97p | 48.97p | 48.97p | 48.97p | 15657893 |
19/07/1999 | 48.45p | 48.45p | 48.45p | 48.45p | 17354352 |
16/07/1999 | 46.90p | 46.90p | 46.90p | 46.90p | 298016 |
15/07/1999 | 47.03p | 47.03p | 47.03p | 47.03p | 82503 |
14/07/1999 | 47.42p | 47.42p | 47.42p | 47.42p | 1457252 |
13/07/1999 | 47.42p | 47.42p | 47.42p | 47.42p | 574574 |
12/07/1999 | 47.68p | 47.68p | 47.68p | 47.68p | 1980777 |
09/07/1999 | 47.68p | 47.68p | 47.68p | 47.68p | 124015 |
08/07/1999 | 47.81p | 47.81p | 47.81p | 47.81p | 133871 |
07/07/1999 | 48.06p | 48.06p | 48.06p | 48.06p | 223987 |
06/07/1999 | 48.58p | 48.58p | 48.58p | 48.58p | 317123 |
05/07/1999 | 48.58p | 48.58p | 48.58p | 48.58p | 181490 |
02/07/1999 | 48.58p | 48.58p | 48.58p | 48.58p | 1618627 |
01/07/1999 | 48.58p | 48.58p | 48.58p | 48.58p | 110193 |
30/06/1999 | 48.58p | 48.58p | 48.58p | 48.58p | 1015866 |
29/06/1999 | 49.48p | 49.48p | 49.48p | 49.48p | 65507 |
28/06/1999 | 50.12p | 50.12p | 50.12p | 50.12p | 286134 |
25/06/1999 | 50.38p | 50.38p | 50.38p | 50.38p | 3097912 |
24/06/1999 | 50.38p | 50.38p | 50.38p | 50.38p | 29102 |
23/06/1999 | 50.38p | 50.38p | 50.38p | 50.38p | 105676 |
22/06/1999 | 50.51p | 50.51p | 50.51p | 50.51p | 9694827 |
21/06/1999 | 50.51p | 50.51p | 50.51p | 50.51p | 150929 |
18/06/1999 | 50.51p | 50.51p | 50.51p | 50.51p | 127360 |
17/06/1999 | 50.51p | 50.51p | 50.51p | 50.51p | 1071906 |
16/06/1999 | 50.38p | 50.38p | 50.38p | 50.38p | 4043350 |
15/06/1999 | 49.61p | 49.61p | 49.61p | 49.61p | 240665 |
14/06/1999 | 49.61p | 49.61p | 49.61p | 49.61p | 255759 |
11/06/1999 | 49.35p | 49.35p | 49.35p | 49.35p | 124318 |
10/06/1999 | 49.35p | 49.35p | 49.35p | 49.35p | 2063784 |
09/06/1999 | 49.09p | 49.09p | 49.09p | 49.09p | 5398232 |
08/06/1999 | 48.45p | 48.45p | 48.45p | 48.45p | 4406066 |
07/06/1999 | 48.06p | 48.06p | 48.06p | 48.06p | 514134 |
04/06/1999 | 48.06p | 48.06p | 48.06p | 48.06p | 152970 |
03/06/1999 | 48.06p | 48.06p | 48.06p | 48.06p | 280322 |
02/06/1999 | 48.06p | 48.06p | 48.06p | 48.06p | 130107 |
01/06/1999 | 48.06p | 48.06p | 48.06p | 48.06p | 402614 |
*Close Price adjusted for both dividends and splits