Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2001 | 79.32p | 79.32p | 79.32p | 79.32p | 8358556 |
03/07/2001 | 78.82p | 78.82p | 78.82p | 78.82p | 34584016 |
02/07/2001 | 79.99p | 79.99p | 79.99p | 79.99p | 35307620 |
29/06/2001 | 78.82p | 78.82p | 78.82p | 78.82p | 17361670 |
28/06/2001 | 78.31p | 78.31p | 78.31p | 78.31p | 24069628 |
27/06/2001 | 77.98p | 77.98p | 77.98p | 77.98p | 51477684 |
26/06/2001 | 79.41p | 79.41p | 79.41p | 79.41p | 18962110 |
25/06/2001 | 79.49p | 79.49p | 79.49p | 79.49p | 37934172 |
22/06/2001 | 80.33p | 80.33p | 80.33p | 80.33p | 12495261 |
21/06/2001 | 79.41p | 79.41p | 79.41p | 79.41p | 48735228 |
20/06/2001 | 78.31p | 78.31p | 78.31p | 78.31p | 23612202 |
19/06/2001 | 77.47p | 77.47p | 77.47p | 77.47p | 15087166 |
18/06/2001 | 78.65p | 78.65p | 78.65p | 78.65p | 8515513 |
15/06/2001 | 78.65p | 78.65p | 78.65p | 78.65p | 28497712 |
14/06/2001 | 76.97p | 76.97p | 76.97p | 76.97p | 34870192 |
13/06/2001 | 80.16p | 80.16p | 80.16p | 80.16p | 16019139 |
12/06/2001 | 80.75p | 80.75p | 80.75p | 80.75p | 16052101 |
11/06/2001 | 82.43p | 82.43p | 82.43p | 82.43p | 12826477 |
08/06/2001 | 82.68p | 82.68p | 82.68p | 82.68p | 17247200 |
07/06/2001 | 82.35p | 82.35p | 82.35p | 82.35p | 31958586 |
06/06/2001 | 83.69p | 83.69p | 83.69p | 83.69p | 57398380 |
05/06/2001 | 84.03p | 84.03p | 84.03p | 84.03p | 26393896 |
04/06/2001 | 82.94p | 82.94p | 82.94p | 82.94p | 26103500 |
01/06/2001 | 82.68p | 82.68p | 82.68p | 82.68p | 48820236 |
31/05/2001 | 79.83p | 79.83p | 79.83p | 79.83p | 36512716 |
30/05/2001 | 77.47p | 77.47p | 77.47p | 77.47p | 27984604 |
29/05/2001 | 77.47p | 77.47p | 77.47p | 77.47p | 26152948 |
25/05/2001 | 76.47p | 76.47p | 76.47p | 76.47p | 26216612 |
24/05/2001 | 75.96p | 75.96p | 75.96p | 75.96p | 55501480 |
23/05/2001 | 79.91p | 79.91p | 79.91p | 79.91p | 42804604 |
22/05/2001 | 80.41p | 80.41p | 80.41p | 80.41p | 39586108 |
21/05/2001 | 80.67p | 80.67p | 80.67p | 80.67p | 45147972 |
18/05/2001 | 76.63p | 76.63p | 76.63p | 76.63p | 24916300 |
17/05/2001 | 76.63p | 76.63p | 76.63p | 76.63p | 40332256 |
16/05/2001 | 73.86p | 73.86p | 73.86p | 73.86p | 17112106 |
15/05/2001 | 73.02p | 73.02p | 73.02p | 73.02p | 15467226 |
14/05/2001 | 72.60p | 72.60p | 72.60p | 72.60p | 5759670 |
11/05/2001 | 72.77p | 72.77p | 72.77p | 72.77p | 20040510 |
10/05/2001 | 70.58p | 70.58p | 70.58p | 70.58p | 36447788 |
09/05/2001 | 74.45p | 74.45p | 74.45p | 74.45p | 18801116 |
08/05/2001 | 73.10p | 73.10p | 73.10p | 73.10p | 114281704 |
04/05/2001 | 72.85p | 72.85p | 72.85p | 72.85p | 35094196 |
03/05/2001 | 73.27p | 73.27p | 73.27p | 73.27p | 26031848 |
02/05/2001 | 73.44p | 73.44p | 73.44p | 73.44p | 27809854 |
01/05/2001 | 71.59p | 71.59p | 71.59p | 71.59p | 7307323 |
30/04/2001 | 71.59p | 71.59p | 71.59p | 71.59p | 88402832 |
27/04/2001 | 71.26p | 71.26p | 71.26p | 71.26p | 34970616 |
26/04/2001 | 69.74p | 69.74p | 69.74p | 69.74p | 39640928 |
25/04/2001 | 69.91p | 69.91p | 69.91p | 69.91p | 16616798 |
24/04/2001 | 71.68p | 71.68p | 71.68p | 71.68p | 85212736 |
23/04/2001 | 72.85p | 72.85p | 72.85p | 72.85p | 35610012 |
20/04/2001 | 70.08p | 70.08p | 70.08p | 70.08p | 28155446 |
19/04/2001 | 70.08p | 70.08p | 70.08p | 70.08p | 18510994 |
18/04/2001 | 69.58p | 69.58p | 69.58p | 69.58p | 28348834 |
17/04/2001 | 69.41p | 69.41p | 69.41p | 69.41p | 40946132 |
12/04/2001 | 69.91p | 69.91p | 69.91p | 69.91p | 21855140 |
11/04/2001 | 70.75p | 70.75p | 70.75p | 70.75p | 45685348 |
10/04/2001 | 71.26p | 71.26p | 71.26p | 71.26p | 42716252 |
09/04/2001 | 69.58p | 69.58p | 69.58p | 69.58p | 24964320 |
06/04/2001 | 69.91p | 69.91p | 69.91p | 69.91p | 45225256 |
05/04/2001 | 72.18p | 72.18p | 72.18p | 72.18p | 24943478 |
04/04/2001 | 72.94p | 72.94p | 72.94p | 72.94p | 19066748 |
03/04/2001 | 72.60p | 72.60p | 72.60p | 72.60p | 24345858 |
02/04/2001 | 72.60p | 72.60p | 72.60p | 72.60p | 25876642 |
30/03/2001 | 73.44p | 73.44p | 73.44p | 73.44p | 27017632 |
29/03/2001 | 75.46p | 75.46p | 75.46p | 75.46p | 16314843 |
28/03/2001 | 75.54p | 75.54p | 75.54p | 75.54p | 118646016 |
27/03/2001 | 76.13p | 76.13p | 76.13p | 76.13p | 66130508 |
26/03/2001 | 74.11p | 74.11p | 74.11p | 74.11p | 33350640 |
23/03/2001 | 72.60p | 72.60p | 72.60p | 72.60p | 26037308 |
22/03/2001 | 72.01p | 72.01p | 72.01p | 72.01p | 19405312 |
21/03/2001 | 72.60p | 72.60p | 72.60p | 72.60p | 24980580 |
20/03/2001 | 72.60p | 72.60p | 72.60p | 72.60p | 30533146 |
19/03/2001 | 71.09p | 71.09p | 71.09p | 71.09p | 25970940 |
16/03/2001 | 69.24p | 69.24p | 69.24p | 69.24p | 27518436 |
15/03/2001 | 69.91p | 69.91p | 69.91p | 69.91p | 9806931 |
14/03/2001 | 70.92p | 70.92p | 70.92p | 70.92p | 22108548 |
13/03/2001 | 71.76p | 71.76p | 71.76p | 71.76p | 19990786 |
12/03/2001 | 71.84p | 71.84p | 71.84p | 71.84p | 30232384 |
09/03/2001 | 72.94p | 72.94p | 72.94p | 72.94p | 41732604 |
08/03/2001 | 72.26p | 72.26p | 72.26p | 72.26p | 31027214 |
07/03/2001 | 72.18p | 72.18p | 72.18p | 72.18p | 13102555 |
06/03/2001 | 71.76p | 71.76p | 71.76p | 71.76p | 35916732 |
05/03/2001 | 74.45p | 74.45p | 74.45p | 74.45p | 57949980 |
02/03/2001 | 72.10p | 72.10p | 72.10p | 72.10p | 226058912 |
01/03/2001 | 64.37p | 64.37p | 64.37p | 64.37p | 83530744 |
28/02/2001 | 67.39p | 67.39p | 67.39p | 67.39p | 22553614 |
27/02/2001 | 67.89p | 67.89p | 67.89p | 67.89p | 31898798 |
26/02/2001 | 68.23p | 68.23p | 68.23p | 68.23p | 12348730 |
23/02/2001 | 67.89p | 67.89p | 67.89p | 67.89p | 23230294 |
22/02/2001 | 69.49p | 69.49p | 69.49p | 69.49p | 26257960 |
21/02/2001 | 69.32p | 69.32p | 69.32p | 69.32p | 32367632 |
20/02/2001 | 67.05p | 67.05p | 67.05p | 67.05p | 23739126 |
19/02/2001 | 66.97p | 66.97p | 66.97p | 66.97p | 7209097 |
16/02/2001 | 66.89p | 66.89p | 66.89p | 66.89p | 25076698 |
15/02/2001 | 67.05p | 67.05p | 67.05p | 67.05p | 18004806 |
14/02/2001 | 67.05p | 67.05p | 67.05p | 67.05p | 35115408 |
13/02/2001 | 67.14p | 67.14p | 67.14p | 67.14p | 30283152 |
12/02/2001 | 67.05p | 67.05p | 67.05p | 67.05p | 24003994 |
09/02/2001 | 66.89p | 66.89p | 66.89p | 66.89p | 16378554 |
08/02/2001 | 68.23p | 68.23p | 68.23p | 68.23p | 29158860 |
07/02/2001 | 69.07p | 69.07p | 69.07p | 69.07p | 19812666 |
06/02/2001 | 68.23p | 68.23p | 68.23p | 68.23p | 18805730 |
05/02/2001 | 68.65p | 68.65p | 68.65p | 68.65p | 17492856 |
02/02/2001 | 68.06p | 68.06p | 68.06p | 68.06p | 9097892 |
01/02/2001 | 68.74p | 68.74p | 68.74p | 68.74p | 17698380 |
31/01/2001 | 67.22p | 67.22p | 67.22p | 67.22p | 20668882 |
30/01/2001 | 67.81p | 67.81p | 67.81p | 67.81p | 6856986 |
29/01/2001 | 67.31p | 67.31p | 67.31p | 67.31p | 21627242 |
26/01/2001 | 67.22p | 67.22p | 67.22p | 67.22p | 40303932 |
25/01/2001 | 68.57p | 68.57p | 68.57p | 68.57p | 12110488 |
24/01/2001 | 68.06p | 68.06p | 68.06p | 68.06p | 6255676 |
23/01/2001 | 67.22p | 67.22p | 67.22p | 67.22p | 10344539 |
22/01/2001 | 66.89p | 66.89p | 66.89p | 66.89p | 18187390 |
19/01/2001 | 68.57p | 68.57p | 68.57p | 68.57p | 20605738 |
18/01/2001 | 67.73p | 67.73p | 67.73p | 67.73p | 11326585 |
17/01/2001 | 67.39p | 67.39p | 67.39p | 67.39p | 16032759 |
16/01/2001 | 67.89p | 67.89p | 67.89p | 67.89p | 21927092 |
15/01/2001 | 66.89p | 66.89p | 66.89p | 66.89p | 25724848 |
12/01/2001 | 67.81p | 67.81p | 67.81p | 67.81p | 13491954 |
11/01/2001 | 67.31p | 67.31p | 67.31p | 67.31p | 24371418 |
10/01/2001 | 67.22p | 67.22p | 67.22p | 67.22p | 27942360 |
09/01/2001 | 67.22p | 67.22p | 67.22p | 67.22p | 18879114 |
08/01/2001 | 68.99p | 68.99p | 68.99p | 68.99p | 20566420 |
05/01/2001 | 67.89p | 67.89p | 67.89p | 67.89p | 12167505 |
04/01/2001 | 68.57p | 68.57p | 68.57p | 68.57p | 27683828 |
03/01/2001 | 66.38p | 66.38p | 66.38p | 66.38p | 26605080 |
02/01/2001 | 67.73p | 67.73p | 67.73p | 67.73p | 16727273 |
29/12/2000 | 66.63p | 66.63p | 66.63p | 66.63p | 7459153 |
28/12/2000 | 65.96p | 65.96p | 65.96p | 65.96p | 4005005 |
27/12/2000 | 65.88p | 65.88p | 65.88p | 65.88p | 40650536 |
22/12/2000 | 63.86p | 63.86p | 63.86p | 63.86p | 8127497 |
21/12/2000 | 63.86p | 63.86p | 63.86p | 63.86p | 18873012 |
20/12/2000 | 64.37p | 64.37p | 64.37p | 64.37p | 52176356 |
19/12/2000 | 64.87p | 64.87p | 64.87p | 64.87p | 21959114 |
18/12/2000 | 65.54p | 65.54p | 65.54p | 65.54p | 16247068 |
15/12/2000 | 66.89p | 66.89p | 66.89p | 66.89p | 80259200 |
14/12/2000 | 65.21p | 65.21p | 65.21p | 65.21p | 24110556 |
13/12/2000 | 65.54p | 65.54p | 65.54p | 65.54p | 19987844 |
12/12/2000 | 64.20p | 64.20p | 64.20p | 64.20p | 29493166 |
11/12/2000 | 65.12p | 65.12p | 65.12p | 65.12p | 14188776 |
08/12/2000 | 65.46p | 65.46p | 65.46p | 65.46p | 18323940 |
07/12/2000 | 64.95p | 64.95p | 64.95p | 64.95p | 45123108 |
06/12/2000 | 66.21p | 66.21p | 66.21p | 66.21p | 37575252 |
05/12/2000 | 71.93p | 71.93p | 71.93p | 71.93p | 21295014 |
04/12/2000 | 68.57p | 68.57p | 68.57p | 68.57p | 15100554 |
01/12/2000 | 68.06p | 68.06p | 68.06p | 68.06p | 26552322 |
30/11/2000 | 68.57p | 68.57p | 68.57p | 68.57p | 25871170 |
29/11/2000 | 70.92p | 70.92p | 70.92p | 70.92p | 18540858 |
28/11/2000 | 69.58p | 69.58p | 69.58p | 69.58p | 31952886 |
27/11/2000 | 66.89p | 66.89p | 66.89p | 66.89p | 37003280 |
24/11/2000 | 69.41p | 69.41p | 69.41p | 69.41p | 43670000 |
23/11/2000 | 66.47p | 66.47p | 66.47p | 66.47p | 24989136 |
22/11/2000 | 65.04p | 65.04p | 65.04p | 65.04p | 67762800 |
21/11/2000 | 64.28p | 64.28p | 64.28p | 64.28p | 15670547 |
20/11/2000 | 64.70p | 64.70p | 64.70p | 64.70p | 10779167 |
17/11/2000 | 64.53p | 64.53p | 64.53p | 64.53p | 14227195 |
16/11/2000 | 64.53p | 64.53p | 64.53p | 64.53p | 17493670 |
15/11/2000 | 62.85p | 62.85p | 62.85p | 62.85p | 10723909 |
14/11/2000 | 64.03p | 64.03p | 64.03p | 64.03p | 19973086 |
13/11/2000 | 64.20p | 64.20p | 64.20p | 64.20p | 26418272 |
10/11/2000 | 62.85p | 62.85p | 62.85p | 62.85p | 21050022 |
09/11/2000 | 60.67p | 60.67p | 60.67p | 60.67p | 11513754 |
08/11/2000 | 62.01p | 62.01p | 62.01p | 62.01p | 33083560 |
07/11/2000 | 59.32p | 59.32p | 59.32p | 59.32p | 23482522 |
06/11/2000 | 60.50p | 60.50p | 60.50p | 60.50p | 10163133 |
03/11/2000 | 60.16p | 60.16p | 60.16p | 60.16p | 14702387 |
02/11/2000 | 60.16p | 60.16p | 60.16p | 60.16p | 23412572 |
01/11/2000 | 61.93p | 61.93p | 61.93p | 61.93p | 50113548 |
31/10/2000 | 60.16p | 60.16p | 60.16p | 60.16p | 69502888 |
30/10/2000 | 60.16p | 60.16p | 60.16p | 60.16p | 8000082 |
27/10/2000 | 59.49p | 59.49p | 59.49p | 59.49p | 9924341 |
26/10/2000 | 59.32p | 59.32p | 59.32p | 59.32p | 19679504 |
25/10/2000 | 57.48p | 57.48p | 57.48p | 57.48p | 25696486 |
24/10/2000 | 57.98p | 57.98p | 57.98p | 57.98p | 21337668 |
23/10/2000 | 57.06p | 57.06p | 57.06p | 57.06p | 154513728 |
20/10/2000 | 56.13p | 56.13p | 56.13p | 56.13p | 14156100 |
19/10/2000 | 56.63p | 56.63p | 56.63p | 56.63p | 19882864 |
18/10/2000 | 57.48p | 57.48p | 57.48p | 57.48p | 19492958 |
17/10/2000 | 58.15p | 58.15p | 58.15p | 58.15p | 142803328 |
16/10/2000 | 57.31p | 57.31p | 57.31p | 57.31p | 19896934 |
13/10/2000 | 57.81p | 57.81p | 57.81p | 57.81p | 11010042 |
12/10/2000 | 58.15p | 58.15p | 58.15p | 58.15p | 14752766 |
11/10/2000 | 57.73p | 57.73p | 57.73p | 57.73p | 23119106 |
10/10/2000 | 58.99p | 58.99p | 58.99p | 58.99p | 20095542 |
09/10/2000 | 59.16p | 59.16p | 59.16p | 59.16p | 24240520 |
06/10/2000 | 57.73p | 57.73p | 57.73p | 57.73p | 9074284 |
05/10/2000 | 57.98p | 57.98p | 57.98p | 57.98p | 16622124 |
04/10/2000 | 57.98p | 57.98p | 57.98p | 57.98p | 13527314 |
03/10/2000 | 57.48p | 57.48p | 57.48p | 57.48p | 18921450 |
02/10/2000 | 57.14p | 57.14p | 57.14p | 57.14p | 16473219 |
29/09/2000 | 57.31p | 57.31p | 57.31p | 57.31p | 34229748 |
28/09/2000 | 57.48p | 57.48p | 57.48p | 57.48p | 16262233 |
27/09/2000 | 57.81p | 57.81p | 57.81p | 57.81p | 114560064 |
26/09/2000 | 55.79p | 55.79p | 55.79p | 55.79p | 26852702 |
25/09/2000 | 55.46p | 55.46p | 55.46p | 55.46p | 25465312 |
22/09/2000 | 54.79p | 54.79p | 54.79p | 54.79p | 11151388 |
21/09/2000 | 54.11p | 54.11p | 54.11p | 54.11p | 39768704 |
20/09/2000 | 54.79p | 54.79p | 54.79p | 54.79p | 29955706 |
19/09/2000 | 56.38p | 56.38p | 56.38p | 56.38p | 32251076 |
*Close Price adjusted for both dividends and splits