Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2001 | 294.26p | 294.26p | 294.26p | 294.26p | 1566369 |
13/06/2001 | 290.74p | 290.74p | 290.74p | 290.74p | 1608048 |
12/06/2001 | 292.24p | 292.24p | 292.24p | 292.24p | 2608675 |
11/06/2001 | 281.68p | 281.68p | 281.68p | 281.68p | 13256950 |
08/06/2001 | 278.92p | 278.92p | 278.92p | 278.92p | 1800315 |
07/06/2001 | 275.65p | 275.65p | 275.65p | 275.65p | 4453540 |
06/06/2001 | 260.56p | 260.56p | 260.56p | 260.56p | 1450578 |
05/06/2001 | 260.05p | 260.05p | 260.05p | 260.05p | 1762593 |
04/06/2001 | 259.55p | 259.55p | 259.55p | 259.55p | 1302336 |
01/06/2001 | 259.05p | 259.05p | 259.05p | 259.05p | 1991333 |
31/05/2001 | 251.50p | 251.50p | 251.50p | 251.50p | 819718 |
30/05/2001 | 256.53p | 256.53p | 256.53p | 256.53p | 1301815 |
29/05/2001 | 254.77p | 254.77p | 254.77p | 254.77p | 2008912 |
25/05/2001 | 247.73p | 247.73p | 247.73p | 247.73p | 1295325 |
24/05/2001 | 255.53p | 255.53p | 255.53p | 255.53p | 1169769 |
23/05/2001 | 253.51p | 253.51p | 253.51p | 253.51p | 613838 |
22/05/2001 | 252.00p | 252.00p | 252.00p | 252.00p | 1948669 |
21/05/2001 | 253.26p | 253.26p | 253.26p | 253.26p | 1090083 |
18/05/2001 | 251.50p | 251.50p | 251.50p | 251.50p | 1212892 |
17/05/2001 | 248.48p | 248.48p | 248.48p | 248.48p | 1429910 |
16/05/2001 | 253.51p | 253.51p | 253.51p | 253.51p | 1547165 |
15/05/2001 | 251.50p | 251.50p | 251.50p | 251.50p | 953059 |
14/05/2001 | 249.49p | 249.49p | 249.49p | 249.49p | 310274 |
11/05/2001 | 248.48p | 248.48p | 248.48p | 248.48p | 1932976 |
10/05/2001 | 248.99p | 248.99p | 248.99p | 248.99p | 501024 |
09/05/2001 | 243.96p | 243.96p | 243.96p | 243.96p | 849363 |
08/05/2001 | 241.94p | 241.94p | 241.94p | 241.94p | 1272187 |
04/05/2001 | 240.69p | 240.69p | 240.69p | 240.69p | 3618036 |
03/05/2001 | 238.42p | 238.42p | 238.42p | 238.42p | 17716294 |
02/05/2001 | 227.36p | 227.36p | 227.36p | 227.36p | 2311991 |
01/05/2001 | 220.32p | 220.32p | 220.32p | 220.32p | 4344780 |
30/04/2001 | 221.32p | 221.32p | 221.32p | 221.32p | 1203425 |
27/04/2001 | 231.38p | 231.38p | 231.38p | 231.38p | 387725 |
26/04/2001 | 229.87p | 229.87p | 229.87p | 229.87p | 427945 |
25/04/2001 | 231.38p | 231.38p | 231.38p | 231.38p | 1047054 |
24/04/2001 | 226.35p | 226.35p | 226.35p | 226.35p | 1301658 |
23/04/2001 | 231.13p | 231.13p | 231.13p | 231.13p | 1285646 |
20/04/2001 | 228.36p | 228.36p | 228.36p | 228.36p | 1432685 |
19/04/2001 | 220.82p | 220.82p | 220.82p | 220.82p | 1670782 |
18/04/2001 | 221.32p | 221.32p | 221.32p | 221.32p | 477490 |
17/04/2001 | 219.31p | 219.31p | 219.31p | 219.31p | 1095443 |
12/04/2001 | 216.29p | 216.29p | 216.29p | 216.29p | 1412355 |
11/04/2001 | 222.33p | 222.33p | 222.33p | 222.33p | 745103 |
10/04/2001 | 225.85p | 225.85p | 225.85p | 225.85p | 308581 |
09/04/2001 | 225.09p | 225.09p | 225.09p | 225.09p | 399599 |
06/04/2001 | 221.32p | 221.32p | 221.32p | 221.32p | 1526289 |
05/04/2001 | 229.87p | 229.87p | 229.87p | 229.87p | 403975 |
04/04/2001 | 221.57p | 221.57p | 221.57p | 221.57p | 1730099 |
03/04/2001 | 214.28p | 214.28p | 214.28p | 214.28p | 3068826 |
02/04/2001 | 221.82p | 221.82p | 221.82p | 221.82p | 918191 |
30/03/2001 | 230.12p | 230.12p | 230.12p | 230.12p | 452670 |
29/03/2001 | 235.41p | 235.41p | 235.41p | 235.41p | 604455 |
28/03/2001 | 232.39p | 232.39p | 232.39p | 232.39p | 401549 |
27/03/2001 | 226.35p | 226.35p | 226.35p | 226.35p | 1767611 |
26/03/2001 | 212.77p | 212.77p | 212.77p | 212.77p | 450838 |
23/03/2001 | 233.39p | 233.39p | 233.39p | 233.39p | 562709 |
22/03/2001 | 235.41p | 235.41p | 235.41p | 235.41p | 444235 |
21/03/2001 | 236.41p | 236.41p | 236.41p | 236.41p | 316945 |
20/03/2001 | 239.93p | 239.93p | 239.93p | 239.93p | 831644 |
19/03/2001 | 239.43p | 239.43p | 239.43p | 239.43p | 510327 |
16/03/2001 | 248.48p | 248.48p | 248.48p | 248.48p | 319141 |
15/03/2001 | 241.94p | 241.94p | 241.94p | 241.94p | 617064 |
14/03/2001 | 242.45p | 242.45p | 242.45p | 242.45p | 1237465 |
13/03/2001 | 245.97p | 245.97p | 245.97p | 245.97p | 945777 |
12/03/2001 | 250.50p | 250.50p | 250.50p | 250.50p | 413152 |
09/03/2001 | 265.33p | 265.33p | 265.33p | 265.33p | 1364736 |
08/03/2001 | 246.47p | 246.47p | 246.47p | 246.47p | 4593966 |
07/03/2001 | 236.41p | 236.41p | 236.41p | 236.41p | 692276 |
06/03/2001 | 243.45p | 243.45p | 243.45p | 243.45p | 627090 |
05/03/2001 | 246.47p | 246.47p | 246.47p | 246.47p | 194542 |
02/03/2001 | 251.50p | 251.50p | 251.50p | 251.50p | 307754 |
01/03/2001 | 251.50p | 251.50p | 251.50p | 251.50p | 630486 |
28/02/2001 | 251.50p | 251.50p | 251.50p | 251.50p | 1343664 |
27/02/2001 | 252.51p | 252.51p | 252.51p | 252.51p | 1598526 |
26/02/2001 | 253.51p | 253.51p | 253.51p | 253.51p | 343631 |
23/02/2001 | 261.56p | 261.56p | 261.56p | 261.56p | 284661 |
22/02/2001 | 264.58p | 264.58p | 264.58p | 264.58p | 2130130 |
21/02/2001 | 271.62p | 271.62p | 271.62p | 271.62p | 321117 |
20/02/2001 | 271.62p | 271.62p | 271.62p | 271.62p | 1249583 |
19/02/2001 | 271.62p | 271.62p | 271.62p | 271.62p | 253629 |
16/02/2001 | 270.62p | 270.62p | 270.62p | 270.62p | 1006035 |
15/02/2001 | 273.63p | 273.63p | 273.63p | 273.63p | 664733 |
14/02/2001 | 273.63p | 273.63p | 273.63p | 273.63p | 3463238 |
13/02/2001 | 268.86p | 268.86p | 268.86p | 268.86p | 2152592 |
12/02/2001 | 267.35p | 267.35p | 267.35p | 267.35p | 639173 |
09/02/2001 | 266.59p | 266.59p | 266.59p | 266.59p | 765673 |
08/02/2001 | 266.59p | 266.59p | 266.59p | 266.59p | 1754116 |
07/02/2001 | 268.60p | 268.60p | 268.60p | 268.60p | 1683320 |
06/02/2001 | 268.10p | 268.10p | 268.10p | 268.10p | 4075111 |
05/02/2001 | 274.14p | 274.14p | 274.14p | 274.14p | 2318688 |
02/02/2001 | 263.57p | 263.57p | 263.57p | 263.57p | 600532 |
01/02/2001 | 265.08p | 265.08p | 265.08p | 265.08p | 1089984 |
31/01/2001 | 257.54p | 257.54p | 257.54p | 257.54p | 848336 |
30/01/2001 | 260.81p | 260.81p | 260.81p | 260.81p | 755845 |
29/01/2001 | 263.07p | 263.07p | 263.07p | 263.07p | 222316 |
26/01/2001 | 258.54p | 258.54p | 258.54p | 258.54p | 1091372 |
25/01/2001 | 264.08p | 264.08p | 264.08p | 264.08p | 1245916 |
24/01/2001 | 268.60p | 268.60p | 268.60p | 268.60p | 1608838 |
23/01/2001 | 269.61p | 269.61p | 269.61p | 269.61p | 607174 |
22/01/2001 | 266.59p | 266.59p | 266.59p | 266.59p | 1284788 |
19/01/2001 | 273.63p | 273.63p | 273.63p | 273.63p | 2699476 |
18/01/2001 | 270.87p | 270.87p | 270.87p | 270.87p | 454241 |
17/01/2001 | 266.59p | 266.59p | 266.59p | 266.59p | 535609 |
16/01/2001 | 268.60p | 268.60p | 268.60p | 268.60p | 314469 |
15/01/2001 | 261.56p | 261.56p | 261.56p | 261.56p | 911487 |
12/01/2001 | 266.09p | 266.09p | 266.09p | 266.09p | 1153206 |
11/01/2001 | 263.57p | 263.57p | 263.57p | 263.57p | 232762 |
10/01/2001 | 270.11p | 270.11p | 270.11p | 270.11p | 1288541 |
09/01/2001 | 275.39p | 275.39p | 275.39p | 275.39p | 314217 |
08/01/2001 | 265.33p | 265.33p | 265.33p | 265.33p | 448589 |
05/01/2001 | 266.59p | 266.59p | 266.59p | 266.59p | 1258328 |
04/01/2001 | 268.60p | 268.60p | 268.60p | 268.60p | 1194906 |
03/01/2001 | 263.57p | 263.57p | 263.57p | 263.57p | 1092894 |
02/01/2001 | 258.54p | 258.54p | 258.54p | 258.54p | 1560360 |
29/12/2000 | 250.50p | 250.50p | 250.50p | 250.50p | 175391 |
28/12/2000 | 247.48p | 247.48p | 247.48p | 247.48p | 436326 |
27/12/2000 | 246.72p | 246.72p | 246.72p | 246.72p | 345456 |
22/12/2000 | 246.97p | 246.97p | 246.97p | 246.97p | 1110511 |
21/12/2000 | 243.45p | 243.45p | 243.45p | 243.45p | 954910 |
20/12/2000 | 238.42p | 238.42p | 238.42p | 238.42p | 1196362 |
19/12/2000 | 243.20p | 243.20p | 243.20p | 243.20p | 894779 |
18/12/2000 | 244.46p | 244.46p | 244.46p | 244.46p | 2801260 |
15/12/2000 | 242.45p | 242.45p | 242.45p | 242.45p | 808715 |
14/12/2000 | 242.45p | 242.45p | 242.45p | 242.45p | 1599691 |
13/12/2000 | 250.24p | 250.24p | 250.24p | 250.24p | 1025754 |
12/12/2000 | 252.00p | 252.00p | 252.00p | 252.00p | 782413 |
11/12/2000 | 243.20p | 243.20p | 243.20p | 243.20p | 1720337 |
08/12/2000 | 259.05p | 259.05p | 259.05p | 259.05p | 227868 |
07/12/2000 | 241.44p | 241.44p | 241.44p | 241.44p | 723594 |
06/12/2000 | 251.00p | 251.00p | 251.00p | 251.00p | 941711 |
05/12/2000 | 253.51p | 253.51p | 253.51p | 253.51p | 683241 |
04/12/2000 | 255.53p | 255.53p | 255.53p | 255.53p | 970101 |
01/12/2000 | 251.00p | 251.00p | 251.00p | 251.00p | 714473 |
30/11/2000 | 249.49p | 249.49p | 249.49p | 249.49p | 1300644 |
29/11/2000 | 242.45p | 242.45p | 242.45p | 242.45p | 1699191 |
28/11/2000 | 239.68p | 239.68p | 239.68p | 239.68p | 704345 |
27/11/2000 | 239.68p | 239.68p | 239.68p | 239.68p | 253312 |
24/11/2000 | 241.44p | 241.44p | 241.44p | 241.44p | 268497 |
23/11/2000 | 241.44p | 241.44p | 241.44p | 241.44p | 113828 |
22/11/2000 | 240.69p | 240.69p | 240.69p | 240.69p | 2199806 |
21/11/2000 | 242.45p | 242.45p | 242.45p | 242.45p | 338227 |
20/11/2000 | 243.96p | 243.96p | 243.96p | 243.96p | 950864 |
17/11/2000 | 248.48p | 248.48p | 248.48p | 248.48p | 888511 |
16/11/2000 | 247.48p | 247.48p | 247.48p | 247.48p | 2001489 |
15/11/2000 | 240.44p | 240.44p | 240.44p | 240.44p | 383986 |
14/11/2000 | 237.42p | 237.42p | 237.42p | 237.42p | 517729 |
13/11/2000 | 233.14p | 233.14p | 233.14p | 233.14p | 290507 |
10/11/2000 | 228.87p | 228.87p | 228.87p | 228.87p | 1652881 |
09/11/2000 | 228.87p | 228.87p | 228.87p | 228.87p | 3924698 |
08/11/2000 | 247.98p | 247.98p | 247.98p | 247.98p | 2940275 |
07/11/2000 | 253.51p | 253.51p | 253.51p | 253.51p | 1563892 |
06/11/2000 | 242.45p | 242.45p | 242.45p | 242.45p | 1193938 |
03/11/2000 | 239.43p | 239.43p | 239.43p | 239.43p | 570582 |
02/11/2000 | 236.41p | 236.41p | 236.41p | 236.41p | 771299 |
01/11/2000 | 241.19p | 241.19p | 241.19p | 241.19p | 481671 |
31/10/2000 | 221.82p | 221.82p | 221.82p | 221.82p | 774523 |
30/10/2000 | 240.44p | 240.44p | 240.44p | 240.44p | 474055 |
27/10/2000 | 231.38p | 231.38p | 231.38p | 231.38p | 172093 |
26/10/2000 | 229.12p | 229.12p | 229.12p | 229.12p | 666379 |
25/10/2000 | 234.40p | 234.40p | 234.40p | 234.40p | 550175 |
24/10/2000 | 220.82p | 220.82p | 220.82p | 220.82p | 1053120 |
23/10/2000 | 219.31p | 219.31p | 219.31p | 219.31p | 2537933 |
20/10/2000 | 223.58p | 223.58p | 223.58p | 223.58p | 868649 |
19/10/2000 | 224.84p | 224.84p | 224.84p | 224.84p | 700033 |
18/10/2000 | 223.84p | 223.84p | 223.84p | 223.84p | 922931 |
17/10/2000 | 233.39p | 233.39p | 233.39p | 233.39p | 1038081 |
16/10/2000 | 236.16p | 236.16p | 236.16p | 236.16p | 1151430 |
13/10/2000 | 238.17p | 238.17p | 238.17p | 238.17p | 444650 |
12/10/2000 | 240.44p | 240.44p | 240.44p | 240.44p | 680796 |
11/10/2000 | 233.39p | 233.39p | 233.39p | 233.39p | 313376 |
10/10/2000 | 236.41p | 236.41p | 236.41p | 236.41p | 610516 |
09/10/2000 | 236.16p | 236.16p | 236.16p | 236.16p | 559848 |
06/10/2000 | 237.42p | 237.42p | 237.42p | 237.42p | 930005 |
05/10/2000 | 231.88p | 231.88p | 231.88p | 231.88p | 691313 |
04/10/2000 | 234.65p | 234.65p | 234.65p | 234.65p | 464168 |
03/10/2000 | 239.18p | 239.18p | 239.18p | 239.18p | 427409 |
02/10/2000 | 236.41p | 236.41p | 236.41p | 236.41p | 1128169 |
29/09/2000 | 234.40p | 234.40p | 234.40p | 234.40p | 884859 |
28/09/2000 | 231.38p | 231.38p | 231.38p | 231.38p | 555626 |
27/09/2000 | 229.37p | 229.37p | 229.37p | 229.37p | 604129 |
26/09/2000 | 229.87p | 229.87p | 229.87p | 229.87p | 982129 |
25/09/2000 | 230.88p | 230.88p | 230.88p | 230.88p | 2202507 |
22/09/2000 | 231.38p | 231.38p | 231.38p | 231.38p | 288638 |
21/09/2000 | 233.39p | 233.39p | 233.39p | 233.39p | 1056634 |
20/09/2000 | 233.39p | 233.39p | 233.39p | 233.39p | 2198827 |
19/09/2000 | 226.60p | 226.60p | 226.60p | 226.60p | 1944674 |
18/09/2000 | 248.23p | 248.23p | 248.23p | 248.23p | 877464 |
15/09/2000 | 258.54p | 258.54p | 258.54p | 258.54p | 445341 |
14/09/2000 | 256.53p | 256.53p | 256.53p | 256.53p | 508415 |
13/09/2000 | 258.54p | 258.54p | 258.54p | 258.54p | 771127 |
12/09/2000 | 260.56p | 260.56p | 260.56p | 260.56p | 701374 |
11/09/2000 | 261.56p | 261.56p | 261.56p | 261.56p | 360165 |
08/09/2000 | 259.30p | 259.30p | 259.30p | 259.30p | 295652 |
07/09/2000 | 259.30p | 259.30p | 259.30p | 259.30p | 912068 |
06/09/2000 | 261.56p | 261.56p | 261.56p | 261.56p | 767690 |
05/09/2000 | 255.02p | 255.02p | 255.02p | 255.02p | 451549 |
04/09/2000 | 260.56p | 260.56p | 260.56p | 260.56p | 483849 |
01/09/2000 | 256.03p | 256.03p | 256.03p | 256.03p | 913706 |
31/08/2000 | 256.53p | 256.53p | 256.53p | 256.53p | 1587437 |
30/08/2000 | 263.83p | 263.83p | 263.83p | 263.83p | 662797 |
*Close Price adjusted for both dividends and splits