Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/08/2000 | 107.40p | 107.40p | 107.40p | 107.40p | 187590 |
15/08/2000 | 106.70p | 106.70p | 106.70p | 106.70p | 285625 |
14/08/2000 | 105.40p | 105.40p | 105.40p | 105.40p | 284895 |
11/08/2000 | 105.30p | 105.30p | 105.30p | 105.30p | 943915 |
10/08/2000 | 105.60p | 105.60p | 105.60p | 105.60p | 158815 |
09/08/2000 | 105.70p | 105.70p | 105.70p | 105.70p | 241595 |
08/08/2000 | 104.70p | 104.70p | 104.70p | 104.70p | 150505 |
07/08/2000 | 105.00p | 105.00p | 105.00p | 105.00p | 108600 |
04/08/2000 | 105.00p | 105.00p | 105.00p | 105.00p | 350425 |
03/08/2000 | 104.60p | 104.60p | 104.60p | 104.60p | 244145 |
02/08/2000 | 105.60p | 105.60p | 105.60p | 105.60p | 182695 |
01/08/2000 | 105.70p | 105.70p | 105.70p | 105.70p | 264745 |
31/07/2000 | 105.80p | 105.80p | 105.80p | 105.80p | 146045 |
28/07/2000 | 106.20p | 106.20p | 106.20p | 106.20p | 470695 |
27/07/2000 | 107.20p | 107.20p | 107.20p | 107.20p | 573735 |
26/07/2000 | 107.60p | 107.60p | 107.60p | 107.60p | 199815 |
25/07/2000 | 108.30p | 108.30p | 108.30p | 108.30p | 383015 |
24/07/2000 | 108.70p | 108.70p | 108.70p | 108.70p | 1091285 |
21/07/2000 | 108.80p | 108.80p | 108.80p | 108.80p | 306000 |
20/07/2000 | 108.80p | 108.80p | 108.80p | 108.80p | 130525 |
19/07/2000 | 108.80p | 108.80p | 108.80p | 108.80p | 249855 |
18/07/2000 | 108.70p | 108.70p | 108.70p | 108.70p | 573035 |
17/07/2000 | 108.50p | 108.50p | 108.50p | 108.50p | 177650 |
14/07/2000 | 108.40p | 108.40p | 108.40p | 108.40p | 246275 |
13/07/2000 | 108.40p | 108.40p | 108.40p | 108.40p | 94735 |
12/07/2000 | 108.40p | 108.40p | 108.40p | 108.40p | 1844120 |
11/07/2000 | 108.10p | 108.10p | 108.10p | 108.10p | 362010 |
10/07/2000 | 108.10p | 108.10p | 108.10p | 108.10p | 173765 |
07/07/2000 | 107.90p | 107.90p | 107.90p | 107.90p | 196500 |
06/07/2000 | 107.90p | 107.90p | 107.90p | 107.90p | 1476305 |
05/07/2000 | 107.70p | 107.70p | 107.70p | 107.70p | 513590 |
04/07/2000 | 107.70p | 107.70p | 107.70p | 107.70p | 108575 |
03/07/2000 | 107.70p | 107.70p | 107.70p | 107.70p | 187155 |
30/06/2000 | 107.70p | 107.70p | 107.70p | 107.70p | 216545 |
29/06/2000 | 107.70p | 107.70p | 107.70p | 107.70p | 984600 |
28/06/2000 | 107.90p | 107.90p | 107.90p | 107.90p | 498385 |
27/06/2000 | 107.90p | 107.90p | 107.90p | 107.90p | 386530 |
26/06/2000 | 107.50p | 107.50p | 107.50p | 107.50p | 554005 |
23/06/2000 | 107.20p | 107.20p | 107.20p | 107.20p | 444670 |
22/06/2000 | 107.10p | 107.10p | 107.10p | 107.10p | 203385 |
21/06/2000 | 106.40p | 106.40p | 106.40p | 106.40p | 295275 |
20/06/2000 | 106.30p | 106.30p | 106.30p | 106.30p | 278945 |
19/06/2000 | 105.80p | 105.80p | 105.80p | 105.80p | 594980 |
16/06/2000 | 105.40p | 105.40p | 105.40p | 105.40p | 532555 |
15/06/2000 | 105.50p | 105.50p | 105.50p | 105.50p | 260375 |
14/06/2000 | 105.30p | 105.30p | 105.30p | 105.30p | 435335 |
13/06/2000 | 104.90p | 104.90p | 104.90p | 104.90p | 232240 |
12/06/2000 | 105.40p | 105.40p | 105.40p | 105.40p | 324385 |
09/06/2000 | 104.90p | 104.90p | 104.90p | 104.90p | 244155 |
08/06/2000 | 104.90p | 104.90p | 104.90p | 104.90p | 725610 |
07/06/2000 | 104.70p | 104.70p | 104.70p | 104.70p | 140265 |
06/06/2000 | 104.70p | 104.70p | 104.70p | 104.70p | 264715 |
05/06/2000 | 104.30p | 104.30p | 104.30p | 104.30p | 107405 |
31/05/2000 | 100.40p | 100.40p | 100.40p | 100.40p | 1137820 |
26/05/2000 | 98.20p | 98.20p | 98.20p | 98.20p | 2167190 |
25/05/2000 | 98.90p | 98.90p | 98.90p | 98.90p | 408675 |
24/05/2000 | 98.70p | 98.70p | 98.70p | 98.70p | 214335 |
23/05/2000 | 98.90p | 98.90p | 98.90p | 98.90p | 436260 |
22/05/2000 | 98.80p | 98.80p | 98.80p | 98.80p | 267940 |
19/05/2000 | 99.60p | 99.60p | 99.60p | 99.60p | 184715 |
18/05/2000 | 101.30p | 101.30p | 101.30p | 101.30p | 265500 |
17/05/2000 | 101.30p | 101.30p | 101.30p | 101.30p | 987220 |
16/05/2000 | 101.80p | 101.80p | 101.80p | 101.80p | 517215 |
15/05/2000 | 100.30p | 100.30p | 100.30p | 100.30p | 216285 |
12/05/2000 | 101.10p | 101.10p | 101.10p | 101.10p | 612805 |
11/05/2000 | 100.30p | 100.30p | 100.30p | 100.30p | 648925 |
10/05/2000 | 100.50p | 100.50p | 100.50p | 100.50p | 552135 |
09/05/2000 | 100.70p | 100.70p | 100.70p | 100.70p | 809080 |
08/05/2000 | 100.70p | 100.70p | 100.70p | 100.70p | 921060 |
05/05/2000 | 100.70p | 100.70p | 100.70p | 100.70p | 1336890 |
04/05/2000 | 100.20p | 100.20p | 100.20p | 100.20p | 286845 |
03/05/2000 | 100.50p | 100.50p | 100.50p | 100.50p | 271800 |
02/05/2000 | 100.80p | 100.80p | 100.80p | 100.80p | 1312810 |
28/04/2000 | 99.90p | 99.90p | 99.90p | 99.90p | 566230 |
27/04/2000 | 99.90p | 99.90p | 99.90p | 99.90p | 197665 |
26/04/2000 | 100.80p | 100.80p | 100.80p | 100.80p | 525540 |
25/04/2000 | 100.50p | 100.50p | 100.50p | 100.50p | 796345 |
20/04/2000 | 99.90p | 99.90p | 99.90p | 99.90p | 891245 |
19/04/2000 | 99.50p | 99.50p | 99.50p | 99.50p | 1499805 |
18/04/2000 | 99.00p | 99.00p | 99.00p | 99.00p | 479015 |
17/04/2000 | 98.40p | 98.40p | 98.40p | 98.40p | 607145 |
14/04/2000 | 104.00p | 104.00p | 104.00p | 104.00p | 973550 |
13/04/2000 | 105.20p | 105.20p | 105.20p | 105.20p | 213515 |
12/04/2000 | 105.40p | 105.40p | 105.40p | 105.40p | 615970 |
11/04/2000 | 105.00p | 105.00p | 105.00p | 105.00p | 952450 |
10/04/2000 | 102.30p | 102.30p | 102.30p | 102.30p | 417520 |
07/04/2000 | 100.00p | 100.00p | 100.00p | 100.00p | 368780 |
06/04/2000 | 99.60p | 99.60p | 99.60p | 99.60p | 1314045 |
05/04/2000 | 98.90p | 98.90p | 98.90p | 98.90p | 276280 |
04/04/2000 | 100.80p | 100.80p | 100.80p | 100.80p | 1779770 |
03/04/2000 | 101.50p | 101.50p | 101.50p | 101.50p | 2509070 |
31/03/2000 | 101.60p | 101.60p | 101.60p | 101.60p | 2162765 |
30/03/2000 | 101.00p | 101.00p | 101.00p | 101.00p | 3355455 |
29/03/2000 | 101.30p | 101.30p | 101.30p | 101.30p | 1993680 |
28/03/2000 | 101.10p | 101.10p | 101.10p | 101.10p | 873275 |
27/03/2000 | 100.30p | 100.30p | 100.30p | 100.30p | 1658035 |
24/03/2000 | 100.10p | 100.10p | 100.10p | 100.10p | 805325 |
23/03/2000 | 100.20p | 100.20p | 100.20p | 100.20p | 744600 |
22/03/2000 | 99.90p | 99.90p | 99.90p | 99.90p | 446380 |
21/03/2000 | 99.90p | 99.90p | 99.90p | 99.90p | 1150115 |
20/03/2000 | 99.90p | 99.90p | 99.90p | 99.90p | 1153565 |
17/03/2000 | 99.70p | 99.70p | 99.70p | 99.70p | 1574655 |
16/03/2000 | 96.70p | 96.70p | 96.70p | 96.70p | 662755 |
15/03/2000 | 95.70p | 95.70p | 95.70p | 95.70p | 1171295 |
14/03/2000 | 95.80p | 95.80p | 95.80p | 95.80p | 485090 |
13/03/2000 | 95.60p | 95.60p | 95.60p | 95.60p | 1190640 |
10/03/2000 | 96.40p | 96.40p | 96.40p | 96.40p | 657360 |
09/03/2000 | 96.10p | 96.10p | 96.10p | 96.10p | 845135 |
08/03/2000 | 95.90p | 95.90p | 95.90p | 95.90p | 3125180 |
07/03/2000 | 96.00p | 96.00p | 96.00p | 96.00p | 2144475 |
06/03/2000 | 95.60p | 95.60p | 95.60p | 95.60p | 417755 |
03/03/2000 | 94.20p | 94.20p | 94.20p | 94.20p | 889665 |
02/03/2000 | 93.90p | 93.90p | 93.90p | 93.90p | 845070 |
01/03/2000 | 93.50p | 93.50p | 93.50p | 93.50p | 788825 |
29/02/2000 | 92.50p | 92.50p | 92.50p | 92.50p | 825890 |
28/02/2000 | 91.40p | 91.40p | 91.40p | 91.40p | 995845 |
25/02/2000 | 91.50p | 91.50p | 91.50p | 91.50p | 1065240 |
24/02/2000 | 90.90p | 90.90p | 90.90p | 90.90p | 612940 |
23/02/2000 | 91.20p | 91.20p | 91.20p | 91.20p | 677885 |
22/02/2000 | 91.20p | 91.20p | 91.20p | 91.20p | 667190 |
21/02/2000 | 91.70p | 91.70p | 91.70p | 91.70p | 305215 |
18/02/2000 | 92.20p | 92.20p | 92.20p | 92.20p | 669950 |
17/02/2000 | 92.30p | 92.30p | 92.30p | 92.30p | 495840 |
16/02/2000 | 92.40p | 92.40p | 92.40p | 92.40p | 436005 |
15/02/2000 | 92.10p | 92.10p | 92.10p | 92.10p | 3008825 |
14/02/2000 | 92.20p | 92.20p | 92.20p | 92.20p | 1423350 |
11/02/2000 | 92.10p | 92.10p | 92.10p | 92.10p | 2538465 |
10/02/2000 | 91.90p | 91.90p | 91.90p | 91.90p | 957760 |
09/02/2000 | 92.30p | 92.30p | 92.30p | 92.30p | 2065660 |
08/02/2000 | 91.80p | 91.80p | 91.80p | 91.80p | 526055 |
07/02/2000 | 90.90p | 90.90p | 90.90p | 90.90p | 577470 |
04/02/2000 | 90.50p | 90.50p | 90.50p | 90.50p | 921830 |
03/02/2000 | 89.80p | 89.80p | 89.80p | 89.80p | 451295 |
02/02/2000 | 89.30p | 89.30p | 89.30p | 89.30p | 315830 |
01/02/2000 | 89.10p | 89.10p | 89.10p | 89.10p | 1609310 |
31/01/2000 | 88.80p | 88.80p | 88.80p | 88.80p | 185135 |
28/01/2000 | 88.90p | 88.90p | 88.90p | 88.90p | 707165 |
27/01/2000 | 89.40p | 89.40p | 89.40p | 89.40p | 325485 |
26/01/2000 | 89.30p | 89.30p | 89.30p | 89.30p | 1524990 |
25/01/2000 | 89.30p | 89.30p | 89.30p | 89.30p | 616840 |
24/01/2000 | 90.90p | 90.90p | 90.90p | 90.90p | 2440660 |
21/01/2000 | 90.60p | 90.60p | 90.60p | 90.60p | 516965 |
20/01/2000 | 91.30p | 91.30p | 91.30p | 91.30p | 922465 |
19/01/2000 | 93.00p | 93.00p | 93.00p | 93.00p | 1334950 |
18/01/2000 | 93.50p | 93.50p | 93.50p | 93.50p | 2937465 |
17/01/2000 | 94.60p | 94.60p | 94.60p | 94.60p | 424465 |
14/01/2000 | 94.50p | 94.50p | 94.50p | 94.50p | 604910 |
13/01/2000 | 94.20p | 94.20p | 94.20p | 94.20p | 481140 |
12/01/2000 | 93.90p | 93.90p | 93.90p | 93.90p | 771020 |
11/01/2000 | 94.10p | 94.10p | 94.10p | 94.10p | 485550 |
10/01/2000 | 94.70p | 94.70p | 94.70p | 94.70p | 385950 |
07/01/2000 | 93.70p | 93.70p | 93.70p | 93.70p | 676080 |
06/01/2000 | 92.80p | 92.80p | 92.80p | 92.80p | 400680 |
05/01/2000 | 93.60p | 93.60p | 93.60p | 93.60p | 385920 |
04/01/2000 | 97.00p | 97.00p | 97.00p | 97.00p | 497215 |
30/12/1999 | 97.80p | 97.80p | 97.80p | 97.80p | 198900 |
29/12/1999 | 97.40p | 97.40p | 97.40p | 97.40p | 81065 |
24/12/1999 | 97.40p | 97.40p | 97.40p | 97.40p | 24915 |
23/12/1999 | 97.20p | 97.20p | 97.20p | 97.20p | 270985 |
22/12/1999 | 97.00p | 97.00p | 97.00p | 97.00p | 70885 |
21/12/1999 | 96.60p | 96.60p | 96.60p | 96.60p | 241390 |
20/12/1999 | 96.50p | 96.50p | 96.50p | 96.50p | 262405 |
17/12/1999 | 96.20p | 96.20p | 96.20p | 96.20p | 433970 |
16/12/1999 | 95.50p | 95.50p | 95.50p | 95.50p | 269600 |
15/12/1999 | 95.30p | 95.30p | 95.30p | 95.30p | 1222085 |
14/12/1999 | 95.20p | 95.20p | 95.20p | 95.20p | 398795 |
13/12/1999 | 95.20p | 95.20p | 95.20p | 95.20p | 256765 |
10/12/1999 | 95.30p | 95.30p | 95.30p | 95.30p | 242940 |
09/12/1999 | 95.40p | 95.40p | 95.40p | 95.40p | 302575 |
08/12/1999 | 95.30p | 95.30p | 95.30p | 95.30p | 313925 |
07/12/1999 | 95.10p | 95.10p | 95.10p | 95.10p | 1872645 |
06/12/1999 | 95.40p | 95.40p | 95.40p | 95.40p | 514860 |
03/12/1999 | 96.10p | 96.10p | 96.10p | 96.10p | 307090 |
02/12/1999 | 95.50p | 95.50p | 95.50p | 95.50p | 295165 |
01/12/1999 | 95.20p | 95.20p | 95.20p | 95.20p | 1133310 |
30/11/1999 | 95.30p | 95.30p | 95.30p | 95.30p | 510300 |
29/11/1999 | 95.60p | 95.60p | 95.60p | 95.60p | 786505 |
26/11/1999 | 95.40p | 95.40p | 95.40p | 95.40p | 2184920 |
25/11/1999 | 94.90p | 94.90p | 94.90p | 94.90p | 659810 |
24/11/1999 | 94.20p | 94.20p | 94.20p | 94.20p | 363905 |
23/11/1999 | 94.40p | 94.40p | 94.40p | 94.40p | 454880 |
22/11/1999 | 93.80p | 93.80p | 93.80p | 93.80p | 540040 |
19/11/1999 | 93.80p | 93.80p | 93.80p | 93.80p | 1333260 |
18/11/1999 | 94.10p | 94.10p | 94.10p | 94.10p | 986110 |
17/11/1999 | 93.80p | 93.80p | 93.80p | 93.80p | 291510 |
16/11/1999 | 93.90p | 93.90p | 93.90p | 93.90p | 815780 |
15/11/1999 | 93.50p | 93.50p | 93.50p | 93.50p | 1827580 |
12/11/1999 | 93.50p | 93.50p | 93.50p | 93.50p | 537285 |
11/11/1999 | 94.00p | 94.00p | 94.00p | 94.00p | 427950 |
10/11/1999 | 93.30p | 93.30p | 93.30p | 93.30p | 646510 |
09/11/1999 | 92.90p | 92.90p | 92.90p | 92.90p | 1301845 |
08/11/1999 | 91.50p | 91.50p | 91.50p | 91.50p | 267045 |
05/11/1999 | 91.70p | 91.70p | 91.70p | 91.70p | 321480 |
04/11/1999 | 91.10p | 91.10p | 91.10p | 91.10p | 904975 |
03/11/1999 | 90.40p | 90.40p | 90.40p | 90.40p | 355490 |
02/11/1999 | 90.10p | 90.10p | 90.10p | 90.10p | 683205 |
01/11/1999 | 89.80p | 89.80p | 89.80p | 89.80p | 350790 |
29/10/1999 | 89.20p | 89.20p | 89.20p | 89.20p | 588535 |
28/10/1999 | 88.10p | 88.10p | 88.10p | 88.10p | 281775 |
27/10/1999 | 87.70p | 87.70p | 87.70p | 87.70p | 952420 |
*Close Price adjusted for both dividends and splits