Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/1999 | 1,698.91p | 1,698.91p | 1,698.91p | 1,698.91p | 11444 |
04/11/1999 | 1,681.64p | 1,681.64p | 1,681.64p | 1,681.64p | 73740 |
03/11/1999 | 1,667.83p | 1,667.83p | 1,667.83p | 1,667.83p | 37165 |
02/11/1999 | 1,678.19p | 1,678.19p | 1,678.19p | 1,678.19p | 37076 |
01/11/1999 | 1,654.02p | 1,654.02p | 1,654.02p | 1,654.02p | 1503 |
29/10/1999 | 1,654.02p | 1,654.02p | 1,654.02p | 1,654.02p | 5359 |
28/10/1999 | 1,647.11p | 1,647.11p | 1,647.11p | 1,647.11p | 30046 |
27/10/1999 | 1,681.64p | 1,681.64p | 1,681.64p | 1,681.64p | 59537 |
26/10/1999 | 1,605.68p | 1,605.68p | 1,605.68p | 1,605.68p | 20689 |
25/10/1999 | 1,605.68p | 1,605.68p | 1,605.68p | 1,605.68p | 662 |
22/10/1999 | 1,605.68p | 1,605.68p | 1,605.68p | 1,605.68p | 10426 |
21/10/1999 | 1,612.58p | 1,612.58p | 1,612.58p | 1,612.58p | 42335 |
20/10/1999 | 1,612.58p | 1,612.58p | 1,612.58p | 1,612.58p | 10785 |
19/10/1999 | 1,612.58p | 1,612.58p | 1,612.58p | 1,612.58p | 2145 |
18/10/1999 | 1,602.22p | 1,602.22p | 1,602.22p | 1,602.22p | 14875 |
15/10/1999 | 1,591.86p | 1,591.86p | 1,591.86p | 1,591.86p | 1855 |
14/10/1999 | 1,602.22p | 1,602.22p | 1,602.22p | 1,602.22p | 31856 |
13/10/1999 | 1,553.88p | 1,553.88p | 1,553.88p | 1,553.88p | 132759 |
12/10/1999 | 1,557.33p | 1,557.33p | 1,557.33p | 1,557.33p | 182890 |
11/10/1999 | 1,515.90p | 1,515.90p | 1,515.90p | 1,515.90p | 16129 |
08/10/1999 | 1,543.52p | 1,543.52p | 1,543.52p | 1,543.52p | 10627 |
07/10/1999 | 1,553.88p | 1,553.88p | 1,553.88p | 1,553.88p | 22857 |
06/10/1999 | 1,557.33p | 1,557.33p | 1,557.33p | 1,557.33p | 488729 |
05/10/1999 | 1,557.33p | 1,557.33p | 1,557.33p | 1,557.33p | 298 |
04/10/1999 | 1,557.33p | 1,557.33p | 1,557.33p | 1,557.33p | 65977 |
01/10/1999 | 1,553.88p | 1,553.88p | 1,553.88p | 1,553.88p | 33373 |
30/09/1999 | 1,578.05p | 1,578.05p | 1,578.05p | 1,578.05p | 130211 |
29/09/1999 | 1,574.60p | 1,574.60p | 1,574.60p | 1,574.60p | 172965 |
28/09/1999 | 1,574.60p | 1,574.60p | 1,574.60p | 1,574.60p | 28983 |
27/09/1999 | 1,574.60p | 1,574.60p | 1,574.60p | 1,574.60p | 9607 |
24/09/1999 | 1,564.24p | 1,564.24p | 1,564.24p | 1,564.24p | 2641 |
23/09/1999 | 1,557.33p | 1,557.33p | 1,557.33p | 1,557.33p | 28267 |
22/09/1999 | 1,550.43p | 1,550.43p | 1,550.43p | 1,550.43p | 25368 |
21/09/1999 | 1,553.88p | 1,553.88p | 1,553.88p | 1,553.88p | 10663 |
20/09/1999 | 1,553.88p | 1,553.88p | 1,553.88p | 1,553.88p | 4904 |
17/09/1999 | 1,560.79p | 1,560.79p | 1,560.79p | 1,560.79p | 21306 |
16/09/1999 | 1,553.88p | 1,553.88p | 1,553.88p | 1,553.88p | 7908 |
15/09/1999 | 1,581.51p | 1,581.51p | 1,581.51p | 1,581.51p | 25827 |
14/09/1999 | 1,626.40p | 1,626.40p | 1,626.40p | 1,626.40p | 3193 |
13/09/1999 | 1,636.75p | 1,636.75p | 1,636.75p | 1,636.75p | 16118 |
10/09/1999 | 1,643.66p | 1,643.66p | 1,643.66p | 1,643.66p | 16670 |
09/09/1999 | 1,633.30p | 1,633.30p | 1,633.30p | 1,633.30p | 33067 |
08/09/1999 | 1,633.30p | 1,633.30p | 1,633.30p | 1,633.30p | 1662 |
07/09/1999 | 1,640.21p | 1,640.21p | 1,640.21p | 1,640.21p | 5726 |
06/09/1999 | 1,640.21p | 1,640.21p | 1,640.21p | 1,640.21p | 1127 |
03/09/1999 | 1,640.21p | 1,640.21p | 1,640.21p | 1,640.21p | 8035 |
02/09/1999 | 1,640.21p | 1,640.21p | 1,640.21p | 1,640.21p | 2451 |
01/09/1999 | 1,640.21p | 1,640.21p | 1,640.21p | 1,640.21p | 9432 |
31/08/1999 | 1,640.21p | 1,640.21p | 1,640.21p | 1,640.21p | 8652 |
27/08/1999 | 1,647.11p | 1,647.11p | 1,647.11p | 1,647.11p | 5157 |
26/08/1999 | 1,647.11p | 1,647.11p | 1,647.11p | 1,647.11p | 595 |
25/08/1999 | 1,640.21p | 1,640.21p | 1,640.21p | 1,640.21p | 17038 |
24/08/1999 | 1,629.85p | 1,629.85p | 1,629.85p | 1,629.85p | 73157 |
23/08/1999 | 1,626.40p | 1,626.40p | 1,626.40p | 1,626.40p | 4286 |
20/08/1999 | 1,602.22p | 1,602.22p | 1,602.22p | 1,602.22p | 156413 |
19/08/1999 | 1,574.60p | 1,574.60p | 1,574.60p | 1,574.60p | 3572 |
18/08/1999 | 1,574.60p | 1,574.60p | 1,574.60p | 1,574.60p | 23632 |
17/08/1999 | 1,574.60p | 1,574.60p | 1,574.60p | 1,574.60p | 2106 |
16/08/1999 | 1,574.60p | 1,574.60p | 1,574.60p | 1,574.60p | 6615 |
13/08/1999 | 1,578.05p | 1,578.05p | 1,578.05p | 1,578.05p | 168285 |
12/08/1999 | 1,591.86p | 1,591.86p | 1,591.86p | 1,591.86p | 329276 |
11/08/1999 | 1,595.32p | 1,595.32p | 1,595.32p | 1,595.32p | 9284 |
10/08/1999 | 1,605.68p | 1,605.68p | 1,605.68p | 1,605.68p | 61737 |
09/08/1999 | 1,633.30p | 1,633.30p | 1,633.30p | 1,633.30p | 14358 |
06/08/1999 | 1,633.30p | 1,633.30p | 1,633.30p | 1,633.30p | 15856 |
05/08/1999 | 1,681.64p | 1,681.64p | 1,681.64p | 1,681.64p | 9880 |
04/08/1999 | 1,674.74p | 1,674.74p | 1,674.74p | 1,674.74p | 8330 |
03/08/1999 | 1,674.74p | 1,674.74p | 1,674.74p | 1,674.74p | 19095 |
02/08/1999 | 1,681.64p | 1,681.64p | 1,681.64p | 1,681.64p | 52819 |
30/07/1999 | 1,681.64p | 1,681.64p | 1,681.64p | 1,681.64p | 268 |
29/07/1999 | 1,681.64p | 1,681.64p | 1,681.64p | 1,681.64p | 15167 |
28/07/1999 | 1,685.10p | 1,685.10p | 1,685.10p | 1,685.10p | 27175 |
*Close Price adjusted for both dividends and splits