Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/08/2000 | 25.10p | 25.10p | 25.10p | 25.10p | 2904850 |
30/08/2000 | 24.70p | 24.70p | 24.70p | 24.70p | 788415 |
29/08/2000 | 24.65p | 24.65p | 24.65p | 24.65p | 9449765 |
25/08/2000 | 24.55p | 24.55p | 24.55p | 24.55p | 6260865 |
24/08/2000 | 24.50p | 24.50p | 24.50p | 24.50p | 7947190 |
23/08/2000 | 24.50p | 24.50p | 24.50p | 24.50p | 6853815 |
22/08/2000 | 24.30p | 24.30p | 24.30p | 24.30p | 12620315 |
21/08/2000 | 24.30p | 24.30p | 24.30p | 24.30p | 3023560 |
18/08/2000 | 24.70p | 24.70p | 24.70p | 24.70p | 6356005 |
17/08/2000 | 24.70p | 24.70p | 24.70p | 24.70p | 469000 |
16/08/2000 | 24.80p | 24.80p | 24.80p | 24.80p | 887625 |
15/08/2000 | 24.70p | 24.70p | 24.70p | 24.70p | 831985 |
14/08/2000 | 24.35p | 24.35p | 24.35p | 24.35p | 3672340 |
11/08/2000 | 24.40p | 24.40p | 24.40p | 24.40p | 1194010 |
10/08/2000 | 24.35p | 24.35p | 24.35p | 24.35p | 757865 |
09/08/2000 | 24.35p | 24.35p | 24.35p | 24.35p | 3405735 |
08/08/2000 | 23.85p | 23.85p | 23.85p | 23.85p | 1491665 |
07/08/2000 | 23.85p | 23.85p | 23.85p | 23.85p | 6929765 |
04/08/2000 | 23.90p | 23.90p | 23.90p | 23.90p | 1449840 |
03/08/2000 | 23.90p | 23.90p | 23.90p | 23.90p | 7671410 |
02/08/2000 | 24.25p | 24.25p | 24.25p | 24.25p | 1118715 |
01/08/2000 | 24.30p | 24.30p | 24.30p | 24.30p | 2453730 |
31/07/2000 | 24.55p | 24.55p | 24.55p | 24.55p | 1271690 |
28/07/2000 | 24.70p | 24.70p | 24.70p | 24.70p | 41400676 |
27/07/2000 | 24.75p | 24.75p | 24.75p | 24.75p | 25700050 |
26/07/2000 | 24.80p | 24.80p | 24.80p | 24.80p | 732630 |
25/07/2000 | 24.85p | 24.85p | 24.85p | 24.85p | 1325515 |
24/07/2000 | 24.95p | 24.95p | 24.95p | 24.95p | 10559070 |
21/07/2000 | 24.95p | 24.95p | 24.95p | 24.95p | 3720750 |
20/07/2000 | 24.90p | 24.90p | 24.90p | 24.90p | 882770 |
19/07/2000 | 24.90p | 24.90p | 24.90p | 24.90p | 7882300 |
18/07/2000 | 25.10p | 25.10p | 25.10p | 25.10p | 11747640 |
17/07/2000 | 25.25p | 25.25p | 25.25p | 25.25p | 1701055 |
14/07/2000 | 25.25p | 25.25p | 25.25p | 25.25p | 2651195 |
13/07/2000 | 25.40p | 25.40p | 25.40p | 25.40p | 2601500 |
12/07/2000 | 25.50p | 25.50p | 25.50p | 25.50p | 1769830 |
11/07/2000 | 25.75p | 25.75p | 25.75p | 25.75p | 348975 |
10/07/2000 | 25.50p | 25.50p | 25.50p | 25.50p | 23447316 |
07/07/2000 | 25.45p | 25.45p | 25.45p | 25.45p | 715285 |
06/07/2000 | 25.45p | 25.45p | 25.45p | 25.45p | 8901975 |
05/07/2000 | 24.75p | 24.75p | 24.75p | 24.75p | 4779375 |
04/07/2000 | 24.50p | 24.50p | 24.50p | 24.50p | 1088725 |
03/07/2000 | 24.15p | 24.15p | 24.15p | 24.15p | 2287730 |
30/06/2000 | 24.20p | 24.20p | 24.20p | 24.20p | 1925185 |
29/06/2000 | 24.30p | 24.30p | 24.30p | 24.30p | 1535880 |
28/06/2000 | 24.65p | 24.65p | 24.65p | 24.65p | 4647025 |
27/06/2000 | 24.90p | 24.90p | 24.90p | 24.90p | 1978205 |
26/06/2000 | 24.80p | 24.80p | 24.80p | 24.80p | 1127510 |
23/06/2000 | 24.55p | 24.55p | 24.55p | 24.55p | 1324965 |
22/06/2000 | 24.70p | 24.70p | 24.70p | 24.70p | 7249760 |
21/06/2000 | 24.35p | 24.35p | 24.35p | 24.35p | 1761885 |
20/06/2000 | 23.90p | 23.90p | 23.90p | 23.90p | 1083005 |
19/06/2000 | 23.75p | 23.75p | 23.75p | 23.75p | 1171650 |
16/06/2000 | 23.80p | 23.80p | 23.80p | 23.80p | 2065945 |
15/06/2000 | 23.75p | 23.75p | 23.75p | 23.75p | 2265015 |
14/06/2000 | 23.75p | 23.75p | 23.75p | 23.75p | 2259690 |
13/06/2000 | 23.65p | 23.65p | 23.65p | 23.65p | 9276435 |
12/06/2000 | 23.50p | 23.50p | 23.50p | 23.50p | 2634540 |
09/06/2000 | 23.10p | 23.10p | 23.10p | 23.10p | 2275695 |
08/06/2000 | 23.10p | 23.10p | 23.10p | 23.10p | 2129985 |
07/06/2000 | 23.10p | 23.10p | 23.10p | 23.10p | 1508435 |
06/06/2000 | 23.40p | 23.40p | 23.40p | 23.40p | 2554615 |
05/06/2000 | 23.40p | 23.40p | 23.40p | 23.40p | 2990815 |
31/05/2000 | 21.75p | 21.75p | 21.75p | 21.75p | 4539190 |
26/05/2000 | 21.30p | 21.30p | 21.30p | 21.30p | 1138720 |
25/05/2000 | 21.40p | 21.40p | 21.40p | 21.40p | 7210935 |
24/05/2000 | 21.10p | 21.10p | 21.10p | 21.10p | 2271335 |
23/05/2000 | 21.00p | 21.00p | 21.00p | 21.00p | 8116885 |
22/05/2000 | 20.90p | 20.90p | 20.90p | 20.90p | 1432475 |
19/05/2000 | 21.55p | 21.55p | 21.55p | 21.55p | 5430560 |
18/05/2000 | 22.05p | 22.05p | 22.05p | 22.05p | 4745105 |
17/05/2000 | 22.30p | 22.30p | 22.30p | 22.30p | 7836150 |
16/05/2000 | 22.70p | 22.70p | 22.70p | 22.70p | 4832795 |
15/05/2000 | 22.55p | 22.55p | 22.55p | 22.55p | 2676010 |
12/05/2000 | 22.70p | 22.70p | 22.70p | 22.70p | 3228095 |
11/05/2000 | 22.70p | 22.70p | 22.70p | 22.70p | 7207230 |
10/05/2000 | 22.95p | 22.95p | 22.95p | 22.95p | 4185115 |
09/05/2000 | 23.35p | 23.35p | 23.35p | 23.35p | 4131835 |
08/05/2000 | 23.45p | 23.45p | 23.45p | 23.45p | 393525 |
05/05/2000 | 23.30p | 23.30p | 23.30p | 23.30p | 1273995 |
04/05/2000 | 23.05p | 23.05p | 23.05p | 23.05p | 563445 |
03/05/2000 | 23.15p | 23.15p | 23.15p | 23.15p | 1219075 |
02/05/2000 | 23.25p | 23.25p | 23.25p | 23.25p | 11071605 |
28/04/2000 | 23.25p | 23.25p | 23.25p | 23.25p | 24261124 |
27/04/2000 | 23.20p | 23.20p | 23.20p | 23.20p | 1047305 |
26/04/2000 | 23.30p | 23.30p | 23.30p | 23.30p | 776365 |
25/04/2000 | 23.00p | 23.00p | 23.00p | 23.00p | 3588330 |
20/04/2000 | 22.95p | 22.95p | 22.95p | 22.95p | 888145 |
19/04/2000 | 23.10p | 23.10p | 23.10p | 23.10p | 39146728 |
18/04/2000 | 22.85p | 22.85p | 22.85p | 22.85p | 9551345 |
17/04/2000 | 22.95p | 22.95p | 22.95p | 22.95p | 2897360 |
14/04/2000 | 24.65p | 24.65p | 24.65p | 24.65p | 1801190 |
13/04/2000 | 25.25p | 25.25p | 25.25p | 25.25p | 645550 |
12/04/2000 | 25.50p | 25.50p | 25.50p | 25.50p | 937225 |
11/04/2000 | 25.55p | 25.55p | 25.55p | 25.55p | 722725 |
10/04/2000 | 25.70p | 25.70p | 25.70p | 25.70p | 1541810 |
07/04/2000 | 25.70p | 25.70p | 25.70p | 25.70p | 4187760 |
06/04/2000 | 25.35p | 25.35p | 25.35p | 25.35p | 6354130 |
05/04/2000 | 25.25p | 25.25p | 25.25p | 25.25p | 722695 |
04/04/2000 | 25.65p | 25.65p | 25.65p | 25.65p | 2610070 |
03/04/2000 | 26.25p | 26.25p | 26.25p | 26.25p | 1226410 |
31/03/2000 | 26.40p | 26.40p | 26.40p | 26.40p | 6228275 |
30/03/2000 | 26.60p | 26.60p | 26.60p | 26.60p | 7010785 |
29/03/2000 | 26.90p | 26.90p | 26.90p | 26.90p | 3036735 |
28/03/2000 | 27.00p | 27.00p | 27.00p | 27.00p | 6356230 |
27/03/2000 | 26.90p | 26.90p | 26.90p | 26.90p | 3935545 |
24/03/2000 | 27.00p | 27.00p | 27.00p | 27.00p | 1817580 |
23/03/2000 | 26.85p | 26.85p | 26.85p | 26.85p | 8652745 |
22/03/2000 | 26.90p | 26.90p | 26.90p | 26.90p | 4111400 |
21/03/2000 | 26.75p | 26.75p | 26.75p | 26.75p | 667735 |
20/03/2000 | 26.80p | 26.80p | 26.80p | 26.80p | 4024555 |
17/03/2000 | 26.90p | 26.90p | 26.90p | 26.90p | 3362295 |
16/03/2000 | 26.75p | 26.75p | 26.75p | 26.75p | 5356525 |
15/03/2000 | 26.80p | 26.80p | 26.80p | 26.80p | 1972900 |
14/03/2000 | 26.90p | 26.90p | 26.90p | 26.90p | 4860440 |
13/03/2000 | 26.95p | 26.95p | 26.95p | 26.95p | 704745 |
10/03/2000 | 27.90p | 27.90p | 27.90p | 27.90p | 7250070 |
09/03/2000 | 27.90p | 27.90p | 27.90p | 27.90p | 6797600 |
08/03/2000 | 27.90p | 27.90p | 27.90p | 27.90p | 1474525 |
07/03/2000 | 27.80p | 27.80p | 27.80p | 27.80p | 2498310 |
06/03/2000 | 27.75p | 27.75p | 27.75p | 27.75p | 2065830 |
03/03/2000 | 27.50p | 27.50p | 27.50p | 27.50p | 4714285 |
02/03/2000 | 27.05p | 27.05p | 27.05p | 27.05p | 6065685 |
01/03/2000 | 26.75p | 26.75p | 26.75p | 26.75p | 9665255 |
29/02/2000 | 27.15p | 27.15p | 27.15p | 27.15p | 1742790 |
28/02/2000 | 27.10p | 27.10p | 27.10p | 27.10p | 604895 |
25/02/2000 | 27.30p | 27.30p | 27.30p | 27.30p | 3063515 |
24/02/2000 | 27.55p | 27.55p | 27.55p | 27.55p | 1350225 |
23/02/2000 | 27.50p | 27.50p | 27.50p | 27.50p | 1625090 |
22/02/2000 | 27.85p | 27.85p | 27.85p | 27.85p | 2126785 |
21/02/2000 | 28.40p | 28.40p | 28.40p | 28.40p | 722210 |
18/02/2000 | 28.75p | 28.75p | 28.75p | 28.75p | 3201115 |
17/02/2000 | 29.00p | 29.00p | 29.00p | 29.00p | 2456710 |
16/02/2000 | 29.30p | 29.30p | 29.30p | 29.30p | 1724945 |
15/02/2000 | 29.50p | 29.50p | 29.50p | 29.50p | 1423775 |
14/02/2000 | 29.85p | 29.85p | 29.85p | 29.85p | 1851255 |
11/02/2000 | 30.10p | 30.10p | 30.10p | 30.10p | 3344845 |
10/02/2000 | 30.00p | 30.00p | 30.00p | 30.00p | 3954655 |
09/02/2000 | 30.20p | 30.20p | 30.20p | 30.20p | 3192570 |
08/02/2000 | 29.55p | 29.55p | 29.55p | 29.55p | 9920845 |
07/02/2000 | 28.50p | 28.50p | 28.50p | 28.50p | 4573835 |
04/02/2000 | 28.50p | 28.50p | 28.50p | 28.50p | 3729810 |
03/02/2000 | 28.05p | 28.05p | 28.05p | 28.05p | 7467915 |
02/02/2000 | 27.80p | 27.80p | 27.80p | 27.80p | 4465070 |
01/02/2000 | 28.00p | 28.00p | 28.00p | 28.00p | 6043610 |
31/01/2000 | 28.00p | 28.00p | 28.00p | 28.00p | 1145510 |
28/01/2000 | 28.30p | 28.30p | 28.30p | 28.30p | 5778505 |
27/01/2000 | 28.55p | 28.55p | 28.55p | 28.55p | 4154625 |
26/01/2000 | 28.40p | 28.40p | 28.40p | 28.40p | 850150 |
25/01/2000 | 28.40p | 28.40p | 28.40p | 28.40p | 1211900 |
24/01/2000 | 29.00p | 29.00p | 29.00p | 29.00p | 6038905 |
21/01/2000 | 29.05p | 29.05p | 29.05p | 29.05p | 2920280 |
20/01/2000 | 29.20p | 29.20p | 29.20p | 29.20p | 1661145 |
19/01/2000 | 29.15p | 29.15p | 29.15p | 29.15p | 4895555 |
18/01/2000 | 29.25p | 29.25p | 29.25p | 29.25p | 3237865 |
17/01/2000 | 29.20p | 29.20p | 29.20p | 29.20p | 3541810 |
14/01/2000 | 29.05p | 29.05p | 29.05p | 29.05p | 41014060 |
13/01/2000 | 28.60p | 28.60p | 28.60p | 28.60p | 45800880 |
12/01/2000 | 28.50p | 28.50p | 28.50p | 28.50p | 9068435 |
11/01/2000 | 28.85p | 28.85p | 28.85p | 28.85p | 10149065 |
10/01/2000 | 28.90p | 28.90p | 28.90p | 28.90p | 6464295 |
07/01/2000 | 28.65p | 28.65p | 28.65p | 28.65p | 1898085 |
06/01/2000 | 28.30p | 28.30p | 28.30p | 28.30p | 3181200 |
05/01/2000 | 28.50p | 28.50p | 28.50p | 28.50p | 6568545 |
04/01/2000 | 29.85p | 29.85p | 29.85p | 29.85p | 17538464 |
30/12/1999 | 29.90p | 29.90p | 29.90p | 29.90p | 1078145 |
29/12/1999 | 30.00p | 30.00p | 30.00p | 30.00p | 938140 |
24/12/1999 | 29.95p | 29.95p | 29.95p | 29.95p | 541595 |
23/12/1999 | 29.50p | 29.50p | 29.50p | 29.50p | 2143785 |
22/12/1999 | 29.40p | 29.40p | 29.40p | 29.40p | 6034600 |
21/12/1999 | 28.95p | 28.95p | 28.95p | 28.95p | 5598750 |
20/12/1999 | 28.70p | 28.70p | 28.70p | 28.70p | 5127420 |
17/12/1999 | 28.30p | 28.30p | 28.30p | 28.30p | 5694360 |
16/12/1999 | 28.10p | 28.10p | 28.10p | 28.10p | 5389485 |
15/12/1999 | 27.60p | 27.60p | 27.60p | 27.60p | 1329405 |
14/12/1999 | 27.85p | 27.85p | 27.85p | 27.85p | 2450630 |
13/12/1999 | 27.85p | 27.85p | 27.85p | 27.85p | 10527260 |
10/12/1999 | 27.30p | 27.30p | 27.30p | 27.30p | 3389915 |
09/12/1999 | 27.30p | 27.30p | 27.30p | 27.30p | 13471315 |
08/12/1999 | 27.10p | 27.10p | 27.10p | 27.10p | 2159245 |
07/12/1999 | 27.10p | 27.10p | 27.10p | 27.10p | 9914340 |
06/12/1999 | 27.10p | 27.10p | 27.10p | 27.10p | 4173360 |
03/12/1999 | 26.75p | 26.75p | 26.75p | 26.75p | 2365410 |
02/12/1999 | 26.15p | 26.15p | 26.15p | 26.15p | 1131760 |
01/12/1999 | 25.85p | 25.85p | 25.85p | 25.85p | 2695355 |
30/11/1999 | 25.85p | 25.85p | 25.85p | 25.85p | 1971035 |
29/11/1999 | 26.00p | 26.00p | 26.00p | 26.00p | 2007900 |
26/11/1999 | 26.00p | 26.00p | 26.00p | 26.00p | 2060415 |
25/11/1999 | 25.95p | 25.95p | 25.95p | 25.95p | 2399940 |
24/11/1999 | 26.00p | 26.00p | 26.00p | 26.00p | 2533255 |
23/11/1999 | 26.15p | 26.15p | 26.15p | 26.15p | 3673940 |
22/11/1999 | 26.25p | 26.25p | 26.25p | 26.25p | 8190830 |
19/11/1999 | 25.75p | 25.75p | 25.75p | 25.75p | 10447825 |
18/11/1999 | 25.55p | 25.55p | 25.55p | 25.55p | 8545170 |
17/11/1999 | 25.60p | 25.60p | 25.60p | 25.60p | 13289120 |
16/11/1999 | 25.75p | 25.75p | 25.75p | 25.75p | 4704840 |
15/11/1999 | 25.65p | 25.65p | 25.65p | 25.65p | 2521365 |
12/11/1999 | 25.20p | 25.20p | 25.20p | 25.20p | 2052605 |
11/11/1999 | 25.35p | 25.35p | 25.35p | 25.35p | 1959245 |
10/11/1999 | 25.15p | 25.15p | 25.15p | 25.15p | 2582835 |
*Close Price adjusted for both dividends and splits