Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2001 | 175.00p | 175.00p | 175.00p | 175.00p | 12545105 |
14/06/2001 | 178.40p | 178.40p | 178.40p | 178.40p | 6379355 |
13/06/2001 | 184.00p | 184.00p | 184.00p | 184.00p | 2247445 |
12/06/2001 | 184.60p | 184.60p | 184.60p | 184.60p | 4017335 |
11/06/2001 | 189.00p | 189.00p | 189.00p | 189.00p | 2158270 |
08/06/2001 | 190.00p | 190.00p | 190.00p | 190.00p | 9811495 |
07/06/2001 | 185.40p | 185.40p | 185.40p | 185.40p | 4102565 |
06/06/2001 | 188.60p | 188.60p | 188.60p | 188.60p | 7500705 |
05/06/2001 | 197.20p | 197.20p | 197.20p | 197.20p | 805950 |
04/06/2001 | 196.00p | 196.00p | 196.00p | 196.00p | 870695 |
01/06/2001 | 193.00p | 193.00p | 193.00p | 193.00p | 3005725 |
31/05/2001 | 191.00p | 191.00p | 191.00p | 191.00p | 2082520 |
30/05/2001 | 195.60p | 195.60p | 195.60p | 195.60p | 1922185 |
29/05/2001 | 200.00p | 200.00p | 200.00p | 200.00p | 2810195 |
25/05/2001 | 198.20p | 198.20p | 198.20p | 198.20p | 1659705 |
24/05/2001 | 203.00p | 203.00p | 203.00p | 203.00p | 3271435 |
23/05/2001 | 204.00p | 204.00p | 204.00p | 204.00p | 3378980 |
22/05/2001 | 201.40p | 201.40p | 201.40p | 201.40p | 2636660 |
21/05/2001 | 200.00p | 200.00p | 200.00p | 200.00p | 5975515 |
18/05/2001 | 192.40p | 192.40p | 192.40p | 192.40p | 3105200 |
17/05/2001 | 192.40p | 192.40p | 192.40p | 192.40p | 7447225 |
16/05/2001 | 197.60p | 197.60p | 197.60p | 197.60p | 1654720 |
15/05/2001 | 192.60p | 192.60p | 192.60p | 192.60p | 1171510 |
14/05/2001 | 187.20p | 187.20p | 187.20p | 187.20p | 1230830 |
11/05/2001 | 195.00p | 195.00p | 195.00p | 195.00p | 1767835 |
10/05/2001 | 199.40p | 199.40p | 199.40p | 199.40p | 4101020 |
09/05/2001 | 195.20p | 195.20p | 195.20p | 195.20p | 2150510 |
08/05/2001 | 197.00p | 197.00p | 197.00p | 197.00p | 2205360 |
04/05/2001 | 199.60p | 199.60p | 199.60p | 199.60p | 2407200 |
03/05/2001 | 202.40p | 202.40p | 202.40p | 202.40p | 2095365 |
02/05/2001 | 204.20p | 204.20p | 204.20p | 204.20p | 6465590 |
01/05/2001 | 198.00p | 198.00p | 198.00p | 198.00p | 643330 |
30/04/2001 | 199.80p | 199.80p | 199.80p | 199.80p | 1337760 |
27/04/2001 | 203.00p | 203.00p | 203.00p | 203.00p | 2445055 |
26/04/2001 | 195.80p | 195.80p | 195.80p | 195.80p | 2365450 |
25/04/2001 | 196.00p | 196.00p | 196.00p | 196.00p | 2013605 |
24/04/2001 | 189.80p | 189.80p | 189.80p | 189.80p | 2687545 |
23/04/2001 | 198.40p | 198.40p | 198.40p | 198.40p | 1401305 |
20/04/2001 | 200.80p | 200.80p | 200.80p | 200.80p | 1081885 |
19/04/2001 | 201.00p | 201.00p | 201.00p | 201.00p | 3999810 |
18/04/2001 | 207.00p | 207.00p | 207.00p | 207.00p | 9084975 |
17/04/2001 | 191.00p | 191.00p | 191.00p | 191.00p | 1846705 |
12/04/2001 | 192.00p | 192.00p | 192.00p | 192.00p | 3842630 |
11/04/2001 | 191.00p | 191.00p | 191.00p | 191.00p | 3090490 |
10/04/2001 | 203.60p | 203.60p | 203.60p | 203.60p | 2831405 |
09/04/2001 | 200.40p | 200.40p | 200.40p | 200.40p | 2680285 |
06/04/2001 | 207.60p | 207.60p | 207.60p | 207.60p | 1730805 |
05/04/2001 | 214.40p | 214.40p | 214.40p | 214.40p | 3643125 |
04/04/2001 | 206.20p | 206.20p | 206.20p | 206.20p | 1116625 |
03/04/2001 | 202.00p | 202.00p | 202.00p | 202.00p | 1381875 |
02/04/2001 | 210.40p | 210.40p | 210.40p | 210.40p | 973430 |
30/03/2001 | 211.00p | 211.00p | 211.00p | 211.00p | 1058805 |
29/03/2001 | 203.60p | 203.60p | 203.60p | 203.60p | 956560 |
28/03/2001 | 208.00p | 208.00p | 208.00p | 208.00p | 583915 |
27/03/2001 | 222.00p | 222.00p | 222.00p | 222.00p | 1154185 |
26/03/2001 | 204.00p | 204.00p | 204.00p | 204.00p | 4040965 |
23/03/2001 | 195.00p | 195.00p | 195.00p | 195.00p | 2949165 |
22/03/2001 | 178.80p | 178.80p | 178.80p | 178.80p | 2039980 |
21/03/2001 | 201.40p | 201.40p | 201.40p | 201.40p | 1681230 |
20/03/2001 | 209.40p | 209.40p | 209.40p | 209.40p | 2752860 |
19/03/2001 | 197.40p | 197.40p | 197.40p | 197.40p | 2216050 |
16/03/2001 | 198.00p | 198.00p | 198.00p | 198.00p | 2908175 |
15/03/2001 | 205.00p | 205.00p | 205.00p | 205.00p | 2026995 |
14/03/2001 | 189.60p | 189.60p | 189.60p | 189.60p | 2669190 |
13/03/2001 | 196.00p | 196.00p | 196.00p | 196.00p | 2399615 |
12/03/2001 | 202.00p | 202.00p | 202.00p | 202.00p | 2540080 |
09/03/2001 | 214.00p | 214.00p | 214.00p | 214.00p | 1959005 |
08/03/2001 | 217.00p | 217.00p | 217.00p | 217.00p | 2325235 |
07/03/2001 | 217.40p | 217.40p | 217.40p | 217.40p | 2318165 |
06/03/2001 | 214.40p | 214.40p | 214.40p | 214.40p | 2748660 |
05/03/2001 | 206.00p | 206.00p | 206.00p | 206.00p | 6845550 |
02/03/2001 | 220.40p | 220.40p | 220.40p | 220.40p | 995180 |
01/03/2001 | 227.00p | 227.00p | 227.00p | 227.00p | 2922915 |
28/02/2001 | 236.00p | 236.00p | 236.00p | 236.00p | 9859735 |
27/02/2001 | 250.00p | 250.00p | 250.00p | 250.00p | 2764220 |
26/02/2001 | 265.00p | 265.00p | 265.00p | 265.00p | 3122675 |
23/02/2001 | 259.60p | 259.60p | 259.60p | 259.60p | 5404720 |
22/02/2001 | 266.00p | 266.00p | 266.00p | 266.00p | 3049200 |
21/02/2001 | 267.00p | 267.00p | 267.00p | 267.00p | 1963495 |
20/02/2001 | 271.80p | 271.80p | 271.80p | 271.80p | 531930 |
19/02/2001 | 272.60p | 272.60p | 272.60p | 272.60p | 588630 |
16/02/2001 | 271.60p | 271.60p | 271.60p | 271.60p | 1612970 |
15/02/2001 | 284.00p | 284.00p | 284.00p | 284.00p | 898430 |
14/02/2001 | 278.00p | 278.00p | 278.00p | 278.00p | 1459675 |
13/02/2001 | 271.60p | 271.60p | 271.60p | 271.60p | 1792360 |
12/02/2001 | 275.80p | 275.80p | 275.80p | 275.80p | 481780 |
09/02/2001 | 268.20p | 268.20p | 268.20p | 268.20p | 1376385 |
08/02/2001 | 274.40p | 274.40p | 274.40p | 274.40p | 672415 |
07/02/2001 | 269.80p | 269.80p | 269.80p | 269.80p | 1138255 |
06/02/2001 | 276.40p | 276.40p | 276.40p | 276.40p | 954105 |
05/02/2001 | 263.80p | 263.80p | 263.80p | 263.80p | 786095 |
02/02/2001 | 274.40p | 274.40p | 274.40p | 274.40p | 482900 |
01/02/2001 | 275.80p | 275.80p | 275.80p | 275.80p | 2591665 |
31/01/2001 | 270.00p | 270.00p | 270.00p | 270.00p | 2086550 |
30/01/2001 | 265.00p | 265.00p | 265.00p | 265.00p | 1125665 |
29/01/2001 | 263.00p | 263.00p | 263.00p | 263.00p | 808670 |
26/01/2001 | 260.80p | 260.80p | 260.80p | 260.80p | 1899635 |
25/01/2001 | 260.00p | 260.00p | 260.00p | 260.00p | 2129250 |
24/01/2001 | 269.00p | 269.00p | 269.00p | 269.00p | 1129525 |
23/01/2001 | 267.00p | 267.00p | 267.00p | 267.00p | 475795 |
22/01/2001 | 260.20p | 260.20p | 260.20p | 260.20p | 2785610 |
19/01/2001 | 269.40p | 269.40p | 269.40p | 269.40p | 7575925 |
18/01/2001 | 265.00p | 265.00p | 265.00p | 265.00p | 2174820 |
17/01/2001 | 278.60p | 278.60p | 278.60p | 278.60p | 2469980 |
16/01/2001 | 261.00p | 261.00p | 261.00p | 261.00p | 4914580 |
15/01/2001 | 259.00p | 259.00p | 259.00p | 259.00p | 2214290 |
12/01/2001 | 263.00p | 263.00p | 263.00p | 263.00p | 5969755 |
11/01/2001 | 264.60p | 264.60p | 264.60p | 264.60p | 1120215 |
10/01/2001 | 275.00p | 275.00p | 275.00p | 275.00p | 893530 |
09/01/2001 | 277.00p | 277.00p | 277.00p | 277.00p | 947020 |
08/01/2001 | 270.00p | 270.00p | 270.00p | 270.00p | 1049260 |
05/01/2001 | 280.60p | 280.60p | 280.60p | 280.60p | 4745210 |
04/01/2001 | 281.80p | 281.80p | 281.80p | 281.80p | 3661050 |
03/01/2001 | 264.00p | 264.00p | 264.00p | 264.00p | 1162120 |
02/01/2001 | 266.40p | 266.40p | 266.40p | 266.40p | 691240 |
29/12/2000 | 264.20p | 264.20p | 264.20p | 264.20p | 88785 |
28/12/2000 | 264.00p | 264.00p | 264.00p | 264.00p | 201460 |
27/12/2000 | 265.40p | 265.40p | 265.40p | 265.40p | 409100 |
22/12/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 192110 |
21/12/2000 | 272.00p | 272.00p | 272.00p | 272.00p | 428075 |
20/12/2000 | 268.40p | 268.40p | 268.40p | 268.40p | 640840 |
19/12/2000 | 264.00p | 264.00p | 264.00p | 264.00p | 4111305 |
18/12/2000 | 267.00p | 267.00p | 267.00p | 267.00p | 1319420 |
15/12/2000 | 261.00p | 261.00p | 261.00p | 261.00p | 4378830 |
14/12/2000 | 270.00p | 270.00p | 270.00p | 270.00p | 1174225 |
13/12/2000 | 278.60p | 278.60p | 278.60p | 278.60p | 1413490 |
12/12/2000 | 271.00p | 271.00p | 271.00p | 271.00p | 6262870 |
11/12/2000 | 264.00p | 264.00p | 264.00p | 264.00p | 2739920 |
08/12/2000 | 259.80p | 259.80p | 259.80p | 259.80p | 2252225 |
07/12/2000 | 261.40p | 261.40p | 261.40p | 261.40p | 1485790 |
06/12/2000 | 255.20p | 255.20p | 255.20p | 255.20p | 6226615 |
05/12/2000 | 259.00p | 259.00p | 259.00p | 259.00p | 2735295 |
04/12/2000 | 260.00p | 260.00p | 260.00p | 260.00p | 991645 |
01/12/2000 | 261.00p | 261.00p | 261.00p | 261.00p | 1040830 |
30/11/2000 | 254.20p | 254.20p | 254.20p | 254.20p | 905435 |
29/11/2000 | 273.00p | 273.00p | 273.00p | 273.00p | 2541735 |
28/11/2000 | 278.00p | 278.00p | 278.00p | 278.00p | 1039925 |
27/11/2000 | 278.00p | 278.00p | 278.00p | 278.00p | 644605 |
24/11/2000 | 278.20p | 278.20p | 278.20p | 278.20p | 600485 |
23/11/2000 | 278.40p | 278.40p | 278.40p | 278.40p | 730125 |
22/11/2000 | 283.20p | 283.20p | 283.20p | 283.20p | 850015 |
21/11/2000 | 283.40p | 283.40p | 283.40p | 283.40p | 1004500 |
20/11/2000 | 302.60p | 302.60p | 302.60p | 302.60p | 617185 |
17/11/2000 | 303.80p | 303.80p | 303.80p | 303.80p | 435430 |
16/11/2000 | 308.20p | 308.20p | 308.20p | 308.20p | 4364200 |
15/11/2000 | 311.00p | 311.00p | 311.00p | 311.00p | 2622780 |
14/11/2000 | 318.00p | 318.00p | 318.00p | 318.00p | 2605855 |
13/11/2000 | 300.40p | 300.40p | 300.40p | 300.40p | 1009835 |
10/11/2000 | 305.00p | 305.00p | 305.00p | 305.00p | 1007875 |
09/11/2000 | 300.00p | 300.00p | 300.00p | 300.00p | 1231775 |
08/11/2000 | 299.20p | 299.20p | 299.20p | 299.20p | 726150 |
07/11/2000 | 295.40p | 295.40p | 295.40p | 295.40p | 4563305 |
06/11/2000 | 293.80p | 293.80p | 293.80p | 293.80p | 2469260 |
03/11/2000 | 280.20p | 280.20p | 280.20p | 280.20p | 481495 |
02/11/2000 | 264.60p | 264.60p | 264.60p | 264.60p | 614015 |
01/11/2000 | 261.00p | 261.00p | 261.00p | 261.00p | 1041645 |
31/10/2000 | 249.40p | 249.40p | 249.40p | 249.40p | 426155 |
30/10/2000 | 251.40p | 251.40p | 251.40p | 251.40p | 326325 |
27/10/2000 | 249.00p | 249.00p | 249.00p | 249.00p | 722100 |
26/10/2000 | 252.00p | 252.00p | 252.00p | 252.00p | 1095360 |
25/10/2000 | 256.00p | 256.00p | 256.00p | 256.00p | 444645 |
24/10/2000 | 263.00p | 263.00p | 263.00p | 263.00p | 211485 |
23/10/2000 | 269.00p | 269.00p | 269.00p | 269.00p | 278175 |
20/10/2000 | 258.60p | 258.60p | 258.60p | 258.60p | 487420 |
19/10/2000 | 254.00p | 254.00p | 254.00p | 254.00p | 601465 |
18/10/2000 | 250.60p | 250.60p | 250.60p | 250.60p | 2764795 |
17/10/2000 | 252.40p | 252.40p | 252.40p | 252.40p | 3086230 |
16/10/2000 | 254.20p | 254.20p | 254.20p | 254.20p | 875005 |
13/10/2000 | 251.60p | 251.60p | 251.60p | 251.60p | 1973800 |
12/10/2000 | 250.00p | 250.00p | 250.00p | 250.00p | 2694710 |
11/10/2000 | 245.20p | 245.20p | 245.20p | 245.20p | 4497500 |
10/10/2000 | 261.40p | 261.40p | 261.40p | 261.40p | 2473370 |
09/10/2000 | 268.40p | 268.40p | 268.40p | 268.40p | 2380195 |
06/10/2000 | 273.60p | 273.60p | 273.60p | 273.60p | 5289885 |
05/10/2000 | 272.00p | 272.00p | 272.00p | 272.00p | 5376780 |
04/10/2000 | 277.80p | 277.80p | 277.80p | 277.80p | 6130320 |
03/10/2000 | 273.40p | 273.40p | 273.40p | 273.40p | 5042995 |
02/10/2000 | 280.00p | 280.00p | 280.00p | 280.00p | 1067855 |
29/09/2000 | 278.80p | 278.80p | 278.80p | 278.80p | 633190 |
28/09/2000 | 275.00p | 275.00p | 275.00p | 275.00p | 3117995 |
27/09/2000 | 283.40p | 283.40p | 283.40p | 283.40p | 1575230 |
26/09/2000 | 283.00p | 283.00p | 283.00p | 283.00p | 179775 |
25/09/2000 | 271.20p | 271.20p | 271.20p | 271.20p | 1723235 |
22/09/2000 | 271.00p | 271.00p | 271.00p | 271.00p | 1931655 |
21/09/2000 | 268.20p | 268.20p | 268.20p | 268.20p | 3216675 |
20/09/2000 | 266.00p | 266.00p | 266.00p | 266.00p | 1969330 |
19/09/2000 | 270.00p | 270.00p | 270.00p | 270.00p | 1498045 |
18/09/2000 | 268.40p | 268.40p | 268.40p | 268.40p | 3024920 |
15/09/2000 | 262.00p | 262.00p | 262.00p | 262.00p | 1947645 |
14/09/2000 | 273.40p | 273.40p | 273.40p | 273.40p | 775830 |
13/09/2000 | 280.40p | 280.40p | 280.40p | 280.40p | 595070 |
12/09/2000 | 286.20p | 286.20p | 286.20p | 286.20p | 1419210 |
11/09/2000 | 270.20p | 270.20p | 270.20p | 270.20p | 486495 |
08/09/2000 | 272.00p | 272.00p | 272.00p | 272.00p | 296695 |
07/09/2000 | 272.00p | 272.00p | 272.00p | 272.00p | 440000 |
06/09/2000 | 270.00p | 270.00p | 270.00p | 270.00p | 1585005 |
05/09/2000 | 281.00p | 281.00p | 281.00p | 281.00p | 735985 |
04/09/2000 | 285.60p | 285.60p | 285.60p | 285.60p | 941590 |
01/09/2000 | 290.00p | 290.00p | 290.00p | 290.00p | 6511020 |
31/08/2000 | 289.00p | 289.00p | 289.00p | 289.00p | 542095 |
*Close Price adjusted for both dividends and splits