Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/10/1999 | 779.46p | 779.46p | 779.46p | 779.46p | 1620 |
20/10/1999 | 779.46p | 779.46p | 779.46p | 779.46p | 24963 |
19/10/1999 | 798.08p | 798.08p | 798.08p | 798.08p | 37483 |
18/10/1999 | 798.08p | 798.08p | 798.08p | 798.08p | 684 |
15/10/1999 | 804.73p | 804.73p | 804.73p | 804.73p | 13757 |
14/10/1999 | 804.73p | 804.73p | 804.73p | 804.73p | 2331 |
13/10/1999 | 804.73p | 804.73p | 804.73p | 804.73p | 4060 |
12/10/1999 | 804.73p | 804.73p | 804.73p | 804.73p | 269089 |
11/10/1999 | 804.73p | 804.73p | 804.73p | 804.73p | 1628 |
08/10/1999 | 792.76p | 792.76p | 792.76p | 792.76p | 99917 |
07/10/1999 | 784.78p | 784.78p | 784.78p | 784.78p | 34038 |
06/10/1999 | 784.78p | 784.78p | 784.78p | 784.78p | 2299 |
05/10/1999 | 784.78p | 784.78p | 784.78p | 784.78p | 6910 |
04/10/1999 | 800.74p | 800.74p | 800.74p | 800.74p | 0 |
01/10/1999 | 811.38p | 811.38p | 811.38p | 811.38p | 58760 |
30/09/1999 | 811.38p | 811.38p | 811.38p | 811.38p | 40626 |
29/09/1999 | 811.38p | 811.38p | 811.38p | 811.38p | 1310 |
28/09/1999 | 811.38p | 811.38p | 811.38p | 811.38p | 21460 |
27/09/1999 | 811.38p | 811.38p | 811.38p | 811.38p | 778679 |
24/09/1999 | 811.38p | 811.38p | 811.38p | 811.38p | 23513 |
23/09/1999 | 811.38p | 811.38p | 811.38p | 811.38p | 2710 |
22/09/1999 | 811.38p | 811.38p | 811.38p | 811.38p | 6296 |
21/09/1999 | 832.66p | 832.66p | 832.66p | 832.66p | 75 |
20/09/1999 | 811.38p | 811.38p | 811.38p | 811.38p | 23159 |
17/09/1999 | 798.08p | 798.08p | 798.08p | 798.08p | 44777 |
16/09/1999 | 778.13p | 778.13p | 778.13p | 778.13p | 3232 |
15/09/1999 | 811.38p | 811.38p | 811.38p | 811.38p | 50454 |
14/09/1999 | 864.59p | 864.59p | 864.59p | 864.59p | 243557 |
13/09/1999 | 895.18p | 895.18p | 895.18p | 895.18p | 20896 |
10/09/1999 | 895.18p | 895.18p | 895.18p | 895.18p | 34633 |
09/09/1999 | 899.17p | 899.17p | 899.17p | 899.17p | 4514 |
08/09/1999 | 891.19p | 891.19p | 891.19p | 891.19p | 158 |
07/09/1999 | 891.19p | 891.19p | 891.19p | 891.19p | 464 |
06/09/1999 | 891.19p | 891.19p | 891.19p | 891.19p | 1205731 |
03/09/1999 | 891.19p | 891.19p | 891.19p | 891.19p | 114473 |
02/09/1999 | 891.19p | 891.19p | 891.19p | 891.19p | 128245 |
01/09/1999 | 944.40p | 944.40p | 944.40p | 944.40p | 109392 |
31/08/1999 | 957.70p | 957.70p | 957.70p | 957.70p | 32553 |
27/08/1999 | 957.70p | 957.70p | 957.70p | 957.70p | 18102 |
26/08/1999 | 957.70p | 957.70p | 957.70p | 957.70p | 1959 |
25/08/1999 | 944.40p | 944.40p | 944.40p | 944.40p | 28056 |
24/08/1999 | 944.40p | 944.40p | 944.40p | 944.40p | 314 |
23/08/1999 | 944.40p | 944.40p | 944.40p | 944.40p | 1 |
20/08/1999 | 944.40p | 944.40p | 944.40p | 944.40p | 466 |
19/08/1999 | 944.40p | 944.40p | 944.40p | 944.40p | 94144 |
18/08/1999 | 947.06p | 947.06p | 947.06p | 947.06p | 1704 |
17/08/1999 | 947.06p | 947.06p | 947.06p | 947.06p | 155791 |
16/08/1999 | 944.40p | 944.40p | 944.40p | 944.40p | 1125 |
13/08/1999 | 944.40p | 944.40p | 944.40p | 944.40p | 17345 |
12/08/1999 | 944.40p | 944.40p | 944.40p | 944.40p | 6090 |
11/08/1999 | 944.40p | 944.40p | 944.40p | 944.40p | 1050 |
10/08/1999 | 944.40p | 944.40p | 944.40p | 944.40p | 75907 |
09/08/1999 | 944.40p | 944.40p | 944.40p | 944.40p | 487 |
06/08/1999 | 944.40p | 944.40p | 944.40p | 944.40p | 48506 |
05/08/1999 | 957.70p | 957.70p | 957.70p | 957.70p | 2933 |
04/08/1999 | 957.70p | 957.70p | 957.70p | 957.70p | 40661 |
03/08/1999 | 957.70p | 957.70p | 957.70p | 957.70p | 310476 |
02/08/1999 | 957.70p | 957.70p | 957.70p | 957.70p | 15261 |
30/07/1999 | 957.70p | 957.70p | 957.70p | 957.70p | 8977 |
29/07/1999 | 957.70p | 957.70p | 957.70p | 957.70p | 81721 |
28/07/1999 | 957.70p | 957.70p | 957.70p | 957.70p | 1258 |
27/07/1999 | 963.02p | 963.02p | 963.02p | 963.02p | 36949 |
26/07/1999 | 971.00p | 971.00p | 971.00p | 971.00p | 42615 |
23/07/1999 | 971.00p | 971.00p | 971.00p | 971.00p | 8325 |
22/07/1999 | 971.00p | 971.00p | 971.00p | 971.00p | 53687 |
21/07/1999 | 984.30p | 984.30p | 984.30p | 984.30p | 106116 |
20/07/1999 | 1,001.59p | 1,001.59p | 1,001.59p | 1,001.59p | 6432 |
19/07/1999 | 1,001.59p | 1,001.59p | 1,001.59p | 1,001.59p | 2900 |
16/07/1999 | 1,001.59p | 1,001.59p | 1,001.59p | 1,001.59p | 4455 |
15/07/1999 | 1,001.59p | 1,001.59p | 1,001.59p | 1,001.59p | 54086 |
14/07/1999 | 984.30p | 984.30p | 984.30p | 984.30p | 14339 |
13/07/1999 | 986.96p | 986.96p | 986.96p | 986.96p | 36567 |
12/07/1999 | 984.30p | 984.30p | 984.30p | 984.30p | 103258 |
09/07/1999 | 931.09p | 931.09p | 931.09p | 931.09p | 77744 |
08/07/1999 | 923.11p | 923.11p | 923.11p | 923.11p | 306360 |
07/07/1999 | 917.79p | 917.79p | 917.79p | 917.79p | 2268 |
06/07/1999 | 917.79p | 917.79p | 917.79p | 917.79p | 21771 |
05/07/1999 | 917.79p | 917.79p | 917.79p | 917.79p | 2419 |
02/07/1999 | 925.77p | 925.77p | 925.77p | 925.77p | 5207 |
01/07/1999 | 928.43p | 928.43p | 928.43p | 928.43p | 5004 |
30/06/1999 | 928.43p | 928.43p | 928.43p | 928.43p | 128351 |
29/06/1999 | 928.43p | 928.43p | 928.43p | 928.43p | 29129 |
28/06/1999 | 931.09p | 931.09p | 931.09p | 931.09p | 5518 |
25/06/1999 | 928.43p | 928.43p | 928.43p | 928.43p | 8968 |
24/06/1999 | 928.43p | 928.43p | 928.43p | 928.43p | 25916 |
23/06/1999 | 928.43p | 928.43p | 928.43p | 928.43p | 1643 |
22/06/1999 | 928.43p | 928.43p | 928.43p | 928.43p | 7279 |
21/06/1999 | 928.43p | 928.43p | 928.43p | 928.43p | 25981 |
18/06/1999 | 928.43p | 928.43p | 928.43p | 928.43p | 39046 |
17/06/1999 | 928.43p | 928.43p | 928.43p | 928.43p | 2862 |
16/06/1999 | 928.43p | 928.43p | 928.43p | 928.43p | 14715 |
15/06/1999 | 931.09p | 931.09p | 931.09p | 931.09p | 50469 |
14/06/1999 | 923.11p | 923.11p | 923.11p | 923.11p | 8378 |
11/06/1999 | 923.11p | 923.11p | 923.11p | 923.11p | 134148 |
10/06/1999 | 923.11p | 923.11p | 923.11p | 923.11p | 206 |
09/06/1999 | 916.46p | 916.46p | 916.46p | 916.46p | 876 |
08/06/1999 | 916.46p | 916.46p | 916.46p | 916.46p | 16349 |
07/06/1999 | 917.79p | 917.79p | 917.79p | 917.79p | 43679 |
04/06/1999 | 917.79p | 917.79p | 917.79p | 917.79p | 1924 |
03/06/1999 | 917.79p | 917.79p | 917.79p | 917.79p | 30738 |
02/06/1999 | 941.73p | 941.73p | 941.73p | 941.73p | 105046 |
01/06/1999 | 955.04p | 955.04p | 955.04p | 955.04p | 93992 |
*Close Price adjusted for both dividends and splits