Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/06/2001 | 174.45p | 174.45p | 174.45p | 174.45p | 473981 |
25/06/2001 | 179.22p | 179.22p | 179.22p | 179.22p | 166576 |
22/06/2001 | 182.79p | 182.79p | 182.79p | 182.79p | 371720 |
21/06/2001 | 187.56p | 187.56p | 187.56p | 187.56p | 207174 |
20/06/2001 | 188.75p | 188.75p | 188.75p | 188.75p | 59469 |
19/06/2001 | 190.34p | 190.34p | 190.34p | 190.34p | 10649 |
18/06/2001 | 190.34p | 190.34p | 190.34p | 190.34p | 70942 |
15/06/2001 | 192.73p | 192.73p | 192.73p | 192.73p | 46981 |
14/06/2001 | 192.73p | 192.73p | 192.73p | 192.73p | 195408 |
13/06/2001 | 192.73p | 192.73p | 192.73p | 192.73p | 105168 |
12/06/2001 | 192.73p | 192.73p | 192.73p | 192.73p | 60227 |
11/06/2001 | 196.70p | 196.70p | 196.70p | 196.70p | 1059208 |
08/06/2001 | 197.89p | 197.89p | 197.89p | 197.89p | 35860 |
07/06/2001 | 197.89p | 197.89p | 197.89p | 197.89p | 107664 |
06/06/2001 | 197.89p | 197.89p | 197.89p | 197.89p | 569794 |
05/06/2001 | 192.73p | 192.73p | 192.73p | 192.73p | 474157 |
04/06/2001 | 191.93p | 191.93p | 191.93p | 191.93p | 57058 |
01/06/2001 | 193.12p | 193.12p | 193.12p | 193.12p | 34556 |
31/05/2001 | 195.91p | 195.91p | 195.91p | 195.91p | 264054 |
30/05/2001 | 204.65p | 204.65p | 204.65p | 204.65p | 232626 |
29/05/2001 | 209.42p | 209.42p | 209.42p | 209.42p | 1579919 |
25/05/2001 | 211.40p | 211.40p | 211.40p | 211.40p | 75999 |
24/05/2001 | 211.80p | 211.80p | 211.80p | 211.80p | 476358 |
23/05/2001 | 209.42p | 209.42p | 209.42p | 209.42p | 128638 |
22/05/2001 | 209.42p | 209.42p | 209.42p | 209.42p | 61393 |
21/05/2001 | 208.62p | 208.62p | 208.62p | 208.62p | 315575 |
18/05/2001 | 208.62p | 208.62p | 208.62p | 208.62p | 459743 |
17/05/2001 | 208.62p | 208.62p | 208.62p | 208.62p | 5033 |
16/05/2001 | 209.02p | 209.02p | 209.02p | 209.02p | 373246 |
15/05/2001 | 209.81p | 209.81p | 209.81p | 209.81p | 47151 |
14/05/2001 | 209.81p | 209.81p | 209.81p | 209.81p | 858 |
11/05/2001 | 209.81p | 209.81p | 209.81p | 209.81p | 423778 |
10/05/2001 | 209.81p | 209.81p | 209.81p | 209.81p | 272586 |
09/05/2001 | 211.80p | 211.80p | 211.80p | 211.80p | 14918 |
08/05/2001 | 214.58p | 214.58p | 214.58p | 214.58p | 15844 |
04/05/2001 | 212.59p | 212.59p | 212.59p | 212.59p | 21813 |
03/05/2001 | 213.39p | 213.39p | 213.39p | 213.39p | 402104 |
02/05/2001 | 212.59p | 212.59p | 212.59p | 212.59p | 496987 |
01/05/2001 | 211.01p | 211.01p | 211.01p | 211.01p | 436617 |
30/04/2001 | 210.21p | 210.21p | 210.21p | 210.21p | 378611 |
27/04/2001 | 209.02p | 209.02p | 209.02p | 209.02p | 62909 |
26/04/2001 | 209.02p | 209.02p | 209.02p | 209.02p | 166970 |
25/04/2001 | 209.02p | 209.02p | 209.02p | 209.02p | 96027 |
24/04/2001 | 210.61p | 210.61p | 210.61p | 210.61p | 322036 |
23/04/2001 | 210.61p | 210.61p | 210.61p | 210.61p | 874210 |
20/04/2001 | 210.61p | 210.61p | 210.61p | 210.61p | 230694 |
19/04/2001 | 209.42p | 209.42p | 209.42p | 209.42p | 293064 |
18/04/2001 | 208.62p | 208.62p | 208.62p | 208.62p | 298123 |
17/04/2001 | 203.06p | 203.06p | 203.06p | 203.06p | 755430 |
12/04/2001 | 199.48p | 199.48p | 199.48p | 199.48p | 93644 |
11/04/2001 | 199.48p | 199.48p | 199.48p | 199.48p | 369260 |
10/04/2001 | 203.85p | 203.85p | 203.85p | 203.85p | 21738 |
09/04/2001 | 207.03p | 207.03p | 207.03p | 207.03p | 414495 |
06/04/2001 | 209.81p | 209.81p | 209.81p | 209.81p | 96806 |
05/04/2001 | 209.81p | 209.81p | 209.81p | 209.81p | 505482 |
04/04/2001 | 211.01p | 211.01p | 211.01p | 211.01p | 578029 |
03/04/2001 | 212.59p | 212.59p | 212.59p | 212.59p | 190156 |
02/04/2001 | 212.59p | 212.59p | 212.59p | 212.59p | 132452 |
30/03/2001 | 210.61p | 210.61p | 210.61p | 210.61p | 368402 |
29/03/2001 | 204.65p | 204.65p | 204.65p | 204.65p | 102150 |
28/03/2001 | 203.46p | 203.46p | 203.46p | 203.46p | 815837 |
27/03/2001 | 204.25p | 204.25p | 204.25p | 204.25p | 146304 |
26/03/2001 | 201.47p | 201.47p | 201.47p | 201.47p | 97169 |
23/03/2001 | 198.69p | 198.69p | 198.69p | 198.69p | 141902 |
22/03/2001 | 198.29p | 198.29p | 198.29p | 198.29p | 680105 |
21/03/2001 | 206.63p | 206.63p | 206.63p | 206.63p | 168295 |
20/03/2001 | 208.62p | 208.62p | 208.62p | 208.62p | 304800 |
19/03/2001 | 196.70p | 196.70p | 196.70p | 196.70p | 112630 |
16/03/2001 | 197.49p | 197.49p | 197.49p | 197.49p | 192320 |
15/03/2001 | 191.53p | 191.53p | 191.53p | 191.53p | 35151 |
14/03/2001 | 189.55p | 189.55p | 189.55p | 189.55p | 84933 |
13/03/2001 | 188.75p | 188.75p | 188.75p | 188.75p | 120062 |
12/03/2001 | 194.71p | 194.71p | 194.71p | 194.71p | 301588 |
09/03/2001 | 194.71p | 194.71p | 194.71p | 194.71p | 716022 |
08/03/2001 | 201.47p | 201.47p | 201.47p | 201.47p | 135131 |
07/03/2001 | 211.80p | 211.80p | 211.80p | 211.80p | 1633982 |
06/03/2001 | 206.63p | 206.63p | 206.63p | 206.63p | 481577 |
05/03/2001 | 205.04p | 205.04p | 205.04p | 205.04p | 31074 |
02/03/2001 | 205.04p | 205.04p | 205.04p | 205.04p | 41972 |
01/03/2001 | 206.24p | 206.24p | 206.24p | 206.24p | 156694 |
28/02/2001 | 199.88p | 199.88p | 199.88p | 199.88p | 73082 |
27/02/2001 | 200.67p | 200.67p | 200.67p | 200.67p | 31546 |
26/02/2001 | 200.67p | 200.67p | 200.67p | 200.67p | 46307 |
23/02/2001 | 200.67p | 200.67p | 200.67p | 200.67p | 105861 |
22/02/2001 | 201.87p | 201.87p | 201.87p | 201.87p | 86269 |
21/02/2001 | 201.47p | 201.47p | 201.47p | 201.47p | 72866 |
20/02/2001 | 200.67p | 200.67p | 200.67p | 200.67p | 117654 |
19/02/2001 | 196.70p | 196.70p | 196.70p | 196.70p | 144808 |
16/02/2001 | 193.52p | 193.52p | 193.52p | 193.52p | 21754 |
15/02/2001 | 192.73p | 192.73p | 192.73p | 192.73p | 119907 |
14/02/2001 | 188.75p | 188.75p | 188.75p | 188.75p | 284667 |
13/02/2001 | 192.73p | 192.73p | 192.73p | 192.73p | 24360 |
12/02/2001 | 192.73p | 192.73p | 192.73p | 192.73p | 75462 |
09/02/2001 | 192.73p | 192.73p | 192.73p | 192.73p | 1939 |
08/02/2001 | 192.73p | 192.73p | 192.73p | 192.73p | 49124 |
07/02/2001 | 192.73p | 192.73p | 192.73p | 192.73p | 79528 |
06/02/2001 | 187.96p | 187.96p | 187.96p | 187.96p | 162643 |
05/02/2001 | 192.73p | 192.73p | 192.73p | 192.73p | 75420 |
02/02/2001 | 197.49p | 197.49p | 197.49p | 197.49p | 504567 |
01/02/2001 | 194.71p | 194.71p | 194.71p | 194.71p | 213974 |
31/01/2001 | 193.52p | 193.52p | 193.52p | 193.52p | 488241 |
30/01/2001 | 187.56p | 187.56p | 187.56p | 187.56p | 662869 |
29/01/2001 | 180.01p | 180.01p | 180.01p | 180.01p | 42234 |
26/01/2001 | 178.82p | 178.82p | 178.82p | 178.82p | 101031 |
25/01/2001 | 178.42p | 178.42p | 178.42p | 178.42p | 274875 |
24/01/2001 | 177.63p | 177.63p | 177.63p | 177.63p | 18744 |
23/01/2001 | 180.01p | 180.01p | 180.01p | 180.01p | 82651 |
22/01/2001 | 181.60p | 181.60p | 181.60p | 181.60p | 1024681 |
19/01/2001 | 183.19p | 183.19p | 183.19p | 183.19p | 34640 |
18/01/2001 | 183.59p | 183.59p | 183.59p | 183.59p | 1757946 |
17/01/2001 | 185.57p | 185.57p | 185.57p | 185.57p | 51303 |
16/01/2001 | 186.37p | 186.37p | 186.37p | 186.37p | 1358962 |
15/01/2001 | 184.38p | 184.38p | 184.38p | 184.38p | 1200075 |
12/01/2001 | 187.16p | 187.16p | 187.16p | 187.16p | 215776 |
11/01/2001 | 186.77p | 186.77p | 186.77p | 186.77p | 1948067 |
10/01/2001 | 185.97p | 185.97p | 185.97p | 185.97p | 2414215 |
09/01/2001 | 176.83p | 176.83p | 176.83p | 176.83p | 2624086 |
08/01/2001 | 163.72p | 163.72p | 163.72p | 163.72p | 2611122 |
05/01/2001 | 158.15p | 158.15p | 158.15p | 158.15p | 1218921 |
04/01/2001 | 158.15p | 158.15p | 158.15p | 158.15p | 894038 |
03/01/2001 | 158.15p | 158.15p | 158.15p | 158.15p | 744026 |
02/01/2001 | 160.14p | 160.14p | 160.14p | 160.14p | 136212 |
29/12/2000 | 160.14p | 160.14p | 160.14p | 160.14p | 4591 |
28/12/2000 | 160.14p | 160.14p | 160.14p | 160.14p | 8493 |
27/12/2000 | 160.14p | 160.14p | 160.14p | 160.14p | 496099 |
22/12/2000 | 160.14p | 160.14p | 160.14p | 160.14p | 68441 |
21/12/2000 | 160.14p | 160.14p | 160.14p | 160.14p | 2087409 |
20/12/2000 | 160.14p | 160.14p | 160.14p | 160.14p | 29519 |
19/12/2000 | 160.14p | 160.14p | 160.14p | 160.14p | 473133 |
18/12/2000 | 160.14p | 160.14p | 160.14p | 160.14p | 1190709 |
15/12/2000 | 160.14p | 160.14p | 160.14p | 160.14p | 92596 |
14/12/2000 | 160.14p | 160.14p | 160.14p | 160.14p | 285514 |
13/12/2000 | 159.74p | 159.74p | 159.74p | 159.74p | 54918 |
12/12/2000 | 159.74p | 159.74p | 159.74p | 159.74p | 60955 |
11/12/2000 | 159.35p | 159.35p | 159.35p | 159.35p | 4306 |
08/12/2000 | 159.74p | 159.74p | 159.74p | 159.74p | 71020 |
07/12/2000 | 159.74p | 159.74p | 159.74p | 159.74p | 309973 |
06/12/2000 | 159.74p | 159.74p | 159.74p | 159.74p | 77403 |
05/12/2000 | 159.74p | 159.74p | 159.74p | 159.74p | 592245 |
04/12/2000 | 159.74p | 159.74p | 159.74p | 159.74p | 33573 |
01/12/2000 | 159.74p | 159.74p | 159.74p | 159.74p | 343430 |
30/11/2000 | 159.35p | 159.35p | 159.35p | 159.35p | 12593 |
29/11/2000 | 159.74p | 159.74p | 159.74p | 159.74p | 1892020 |
28/11/2000 | 161.73p | 161.73p | 161.73p | 161.73p | 562563 |
27/11/2000 | 161.73p | 161.73p | 161.73p | 161.73p | 3611578 |
24/11/2000 | 157.76p | 157.76p | 157.76p | 157.76p | 1898958 |
23/11/2000 | 162.53p | 162.53p | 162.53p | 162.53p | 141015 |
22/11/2000 | 168.88p | 168.88p | 168.88p | 168.88p | 15494 |
21/11/2000 | 171.67p | 171.67p | 171.67p | 171.67p | 77452 |
20/11/2000 | 174.05p | 174.05p | 174.05p | 174.05p | 91624 |
17/11/2000 | 176.04p | 176.04p | 176.04p | 176.04p | 99729 |
16/11/2000 | 177.63p | 177.63p | 177.63p | 177.63p | 145958 |
15/11/2000 | 176.83p | 176.83p | 176.83p | 176.83p | 49961 |
14/11/2000 | 176.83p | 176.83p | 176.83p | 176.83p | 106153 |
13/11/2000 | 175.24p | 175.24p | 175.24p | 175.24p | 92290 |
10/11/2000 | 176.83p | 176.83p | 176.83p | 176.83p | 152250 |
09/11/2000 | 180.80p | 180.80p | 180.80p | 180.80p | 175489 |
08/11/2000 | 183.19p | 183.19p | 183.19p | 183.19p | 575026 |
07/11/2000 | 176.04p | 176.04p | 176.04p | 176.04p | 164732 |
06/11/2000 | 174.84p | 174.84p | 174.84p | 174.84p | 383072 |
03/11/2000 | 174.84p | 174.84p | 174.84p | 174.84p | 866 |
02/11/2000 | 174.84p | 174.84p | 174.84p | 174.84p | 79019 |
01/11/2000 | 180.80p | 180.80p | 180.80p | 180.80p | 251729 |
31/10/2000 | 176.04p | 176.04p | 176.04p | 176.04p | 17111 |
30/10/2000 | 174.84p | 174.84p | 174.84p | 174.84p | 21208 |
27/10/2000 | 174.45p | 174.45p | 174.45p | 174.45p | 23238 |
26/10/2000 | 174.45p | 174.45p | 174.45p | 174.45p | 43632 |
25/10/2000 | 173.25p | 173.25p | 173.25p | 173.25p | 837026 |
24/10/2000 | 164.91p | 164.91p | 164.91p | 164.91p | 1087423 |
23/10/2000 | 165.70p | 165.70p | 165.70p | 165.70p | 159392 |
20/10/2000 | 172.86p | 172.86p | 172.86p | 172.86p | 44326 |
19/10/2000 | 174.84p | 174.84p | 174.84p | 174.84p | 6291 |
18/10/2000 | 174.84p | 174.84p | 174.84p | 174.84p | 66373 |
17/10/2000 | 176.04p | 176.04p | 176.04p | 176.04p | 1194091 |
16/10/2000 | 179.61p | 179.61p | 179.61p | 179.61p | 13640 |
13/10/2000 | 179.61p | 179.61p | 179.61p | 179.61p | 1387 |
12/10/2000 | 180.80p | 180.80p | 180.80p | 180.80p | 31898 |
11/10/2000 | 183.19p | 183.19p | 183.19p | 183.19p | 99274 |
10/10/2000 | 183.19p | 183.19p | 183.19p | 183.19p | 5662 |
09/10/2000 | 183.19p | 183.19p | 183.19p | 183.19p | 336175 |
06/10/2000 | 183.19p | 183.19p | 183.19p | 183.19p | 64046 |
05/10/2000 | 183.19p | 183.19p | 183.19p | 183.19p | 13151 |
04/10/2000 | 183.19p | 183.19p | 183.19p | 183.19p | 939236 |
03/10/2000 | 183.19p | 183.19p | 183.19p | 183.19p | 75798 |
02/10/2000 | 183.19p | 183.19p | 183.19p | 183.19p | 10096 |
29/09/2000 | 183.19p | 183.19p | 183.19p | 183.19p | 612099 |
28/09/2000 | 183.59p | 183.59p | 183.59p | 183.59p | 27644 |
27/09/2000 | 184.78p | 184.78p | 184.78p | 184.78p | 381186 |
26/09/2000 | 186.37p | 186.37p | 186.37p | 186.37p | 68163 |
25/09/2000 | 192.73p | 192.73p | 192.73p | 192.73p | 163492 |
22/09/2000 | 192.73p | 192.73p | 192.73p | 192.73p | 1856 |
21/09/2000 | 198.69p | 198.69p | 198.69p | 198.69p | 119929 |
20/09/2000 | 199.08p | 199.08p | 199.08p | 199.08p | 43142 |
19/09/2000 | 204.65p | 204.65p | 204.65p | 204.65p | 363482 |
18/09/2000 | 206.24p | 206.24p | 206.24p | 206.24p | 47436 |
15/09/2000 | 206.63p | 206.63p | 206.63p | 206.63p | 37159 |
14/09/2000 | 206.63p | 206.63p | 206.63p | 206.63p | 11702 |
13/09/2000 | 206.63p | 206.63p | 206.63p | 206.63p | 153231 |
12/09/2000 | 206.63p | 206.63p | 206.63p | 206.63p | 66147 |
11/09/2000 | 208.22p | 208.22p | 208.22p | 208.22p | 27284 |
*Close Price adjusted for both dividends and splits