Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2001 | 127.70p | 127.70p | 127.70p | 127.70p | 163465 |
20/06/2001 | 127.70p | 127.70p | 127.70p | 127.70p | 150390 |
19/06/2001 | 128.70p | 128.70p | 128.70p | 128.70p | 221350 |
18/06/2001 | 128.70p | 128.70p | 128.70p | 128.70p | 96200 |
15/06/2001 | 130.20p | 130.20p | 130.20p | 130.20p | 410305 |
14/06/2001 | 131.40p | 131.40p | 131.40p | 131.40p | 236160 |
13/06/2001 | 132.40p | 132.40p | 132.40p | 132.40p | 221790 |
12/06/2001 | 132.10p | 132.10p | 132.10p | 132.10p | 132025 |
11/06/2001 | 132.90p | 132.90p | 132.90p | 132.90p | 81150 |
08/06/2001 | 132.90p | 132.90p | 132.90p | 132.90p | 162675 |
07/06/2001 | 131.80p | 131.80p | 131.80p | 131.80p | 152590 |
06/06/2001 | 131.40p | 131.40p | 131.40p | 131.40p | 171435 |
05/06/2001 | 130.90p | 130.90p | 130.90p | 130.90p | 166085 |
04/06/2001 | 130.70p | 130.70p | 130.70p | 130.70p | 288835 |
01/06/2001 | 131.20p | 131.20p | 131.20p | 131.20p | 223455 |
31/05/2001 | 131.20p | 131.20p | 131.20p | 131.20p | 207890 |
30/05/2001 | 131.70p | 131.70p | 131.70p | 131.70p | 126160 |
29/05/2001 | 132.70p | 132.70p | 132.70p | 132.70p | 198985 |
25/05/2001 | 132.90p | 132.90p | 132.90p | 132.90p | 3295600 |
24/05/2001 | 133.30p | 133.30p | 133.30p | 133.30p | 405305 |
23/05/2001 | 131.80p | 131.80p | 131.80p | 131.80p | 184515 |
22/05/2001 | 131.50p | 131.50p | 131.50p | 131.50p | 196005 |
21/05/2001 | 130.50p | 130.50p | 130.50p | 130.50p | 340430 |
18/05/2001 | 130.50p | 130.50p | 130.50p | 130.50p | 694835 |
17/05/2001 | 130.40p | 130.40p | 130.40p | 130.40p | 121860 |
16/05/2001 | 129.60p | 129.60p | 129.60p | 129.60p | 264935 |
15/05/2001 | 129.90p | 129.90p | 129.90p | 129.90p | 473275 |
14/05/2001 | 129.30p | 129.30p | 129.30p | 129.30p | 218155 |
11/05/2001 | 129.30p | 129.30p | 129.30p | 129.30p | 744005 |
10/05/2001 | 129.10p | 129.10p | 129.10p | 129.10p | 410760 |
09/05/2001 | 127.80p | 127.80p | 127.80p | 127.80p | 451780 |
08/05/2001 | 127.70p | 127.70p | 127.70p | 127.70p | 147000 |
04/05/2001 | 127.60p | 127.60p | 127.60p | 127.60p | 191640 |
03/05/2001 | 128.20p | 128.20p | 128.20p | 128.20p | 145510 |
02/05/2001 | 130.90p | 130.90p | 130.90p | 130.90p | 524225 |
01/05/2001 | 131.80p | 131.80p | 131.80p | 131.80p | 229665 |
30/04/2001 | 132.50p | 132.50p | 132.50p | 132.50p | 190350 |
27/04/2001 | 132.50p | 132.50p | 132.50p | 132.50p | 144625 |
26/04/2001 | 132.50p | 132.50p | 132.50p | 132.50p | 221825 |
25/04/2001 | 131.70p | 131.70p | 131.70p | 131.70p | 289675 |
24/04/2001 | 131.90p | 131.90p | 131.90p | 131.90p | 186780 |
23/04/2001 | 130.70p | 130.70p | 130.70p | 130.70p | 1616765 |
20/04/2001 | 132.70p | 132.70p | 132.70p | 132.70p | 123010 |
19/04/2001 | 133.00p | 133.00p | 133.00p | 133.00p | 250030 |
18/04/2001 | 133.70p | 133.70p | 133.70p | 133.70p | 475070 |
17/04/2001 | 131.30p | 131.30p | 131.30p | 131.30p | 447695 |
12/04/2001 | 131.70p | 131.70p | 131.70p | 131.70p | 223755 |
11/04/2001 | 131.70p | 131.70p | 131.70p | 131.70p | 151080 |
10/04/2001 | 131.00p | 131.00p | 131.00p | 131.00p | 290820 |
09/04/2001 | 127.80p | 127.80p | 127.80p | 127.80p | 115585 |
06/04/2001 | 126.50p | 126.50p | 126.50p | 126.50p | 177900 |
05/04/2001 | 126.10p | 126.10p | 126.10p | 126.10p | 447605 |
04/04/2001 | 122.40p | 122.40p | 122.40p | 122.40p | 262550 |
03/04/2001 | 122.30p | 122.30p | 122.30p | 122.30p | 405870 |
02/04/2001 | 123.70p | 123.70p | 123.70p | 123.70p | 294310 |
30/03/2001 | 123.50p | 123.50p | 123.50p | 123.50p | 173690 |
29/03/2001 | 123.10p | 123.10p | 123.10p | 123.10p | 278090 |
28/03/2001 | 123.30p | 123.30p | 123.30p | 123.30p | 314360 |
27/03/2001 | 123.00p | 123.00p | 123.00p | 123.00p | 293585 |
26/03/2001 | 121.40p | 121.40p | 121.40p | 121.40p | 823575 |
23/03/2001 | 120.50p | 120.50p | 120.50p | 120.50p | 613135 |
22/03/2001 | 118.80p | 118.80p | 118.80p | 118.80p | 292370 |
21/03/2001 | 123.20p | 123.20p | 123.20p | 123.20p | 244085 |
20/03/2001 | 125.90p | 125.90p | 125.90p | 125.90p | 272785 |
19/03/2001 | 125.80p | 125.80p | 125.80p | 125.80p | 191150 |
16/03/2001 | 126.90p | 126.90p | 126.90p | 126.90p | 1537725 |
15/03/2001 | 128.10p | 128.10p | 128.10p | 128.10p | 331595 |
14/03/2001 | 128.00p | 128.00p | 128.00p | 128.00p | 639150 |
13/03/2001 | 130.90p | 130.90p | 130.90p | 130.90p | 193700 |
12/03/2001 | 132.30p | 132.30p | 132.30p | 132.30p | 310965 |
09/03/2001 | 134.60p | 134.60p | 134.60p | 134.60p | 223410 |
08/03/2001 | 134.60p | 134.60p | 134.60p | 134.60p | 187590 |
07/03/2001 | 134.00p | 134.00p | 134.00p | 134.00p | 402525 |
06/03/2001 | 134.00p | 134.00p | 134.00p | 134.00p | 165180 |
05/03/2001 | 133.20p | 133.20p | 133.20p | 133.20p | 207190 |
02/03/2001 | 133.10p | 133.10p | 133.10p | 133.10p | 427355 |
01/03/2001 | 133.30p | 133.30p | 133.30p | 133.30p | 311120 |
28/02/2001 | 133.70p | 133.70p | 133.70p | 133.70p | 147325 |
27/02/2001 | 133.20p | 133.20p | 133.20p | 133.20p | 102550 |
26/02/2001 | 132.90p | 132.90p | 132.90p | 132.90p | 213130 |
23/02/2001 | 132.00p | 132.00p | 132.00p | 132.00p | 350215 |
22/02/2001 | 131.80p | 131.80p | 131.80p | 131.80p | 290380 |
21/02/2001 | 131.80p | 131.80p | 131.80p | 131.80p | 224175 |
20/02/2001 | 132.10p | 132.10p | 132.10p | 132.10p | 108030 |
19/02/2001 | 130.90p | 130.90p | 130.90p | 130.90p | 110835 |
16/02/2001 | 130.90p | 130.90p | 130.90p | 130.90p | 215210 |
15/02/2001 | 130.20p | 130.20p | 130.20p | 130.20p | 179980 |
14/02/2001 | 129.90p | 129.90p | 129.90p | 129.90p | 195495 |
13/02/2001 | 130.10p | 130.10p | 130.10p | 130.10p | 215960 |
12/02/2001 | 129.90p | 129.90p | 129.90p | 129.90p | 102595 |
09/02/2001 | 129.60p | 129.60p | 129.60p | 129.60p | 132085 |
08/02/2001 | 129.60p | 129.60p | 129.60p | 129.60p | 119200 |
07/02/2001 | 129.60p | 129.60p | 129.60p | 129.60p | 151475 |
06/02/2001 | 129.90p | 129.90p | 129.90p | 129.90p | 157895 |
05/02/2001 | 129.80p | 129.80p | 129.80p | 129.80p | 81660 |
02/02/2001 | 129.60p | 129.60p | 129.60p | 129.60p | 334030 |
01/02/2001 | 129.70p | 129.70p | 129.70p | 129.70p | 208560 |
31/01/2001 | 129.80p | 129.80p | 129.80p | 129.80p | 443175 |
30/01/2001 | 129.20p | 129.20p | 129.20p | 129.20p | 95845 |
29/01/2001 | 129.10p | 129.10p | 129.10p | 129.10p | 205205 |
26/01/2001 | 128.50p | 128.50p | 128.50p | 128.50p | 288335 |
25/01/2001 | 128.70p | 128.70p | 128.70p | 128.70p | 107810 |
24/01/2001 | 128.50p | 128.50p | 128.50p | 128.50p | 212660 |
23/01/2001 | 127.70p | 127.70p | 127.70p | 127.70p | 141175 |
22/01/2001 | 127.70p | 127.70p | 127.70p | 127.70p | 143995 |
19/01/2001 | 126.90p | 126.90p | 126.90p | 126.90p | 261715 |
18/01/2001 | 126.50p | 126.50p | 126.50p | 126.50p | 134595 |
17/01/2001 | 125.80p | 125.80p | 125.80p | 125.80p | 159355 |
16/01/2001 | 125.00p | 125.00p | 125.00p | 125.00p | 114245 |
15/01/2001 | 125.20p | 125.20p | 125.20p | 125.20p | 166930 |
12/01/2001 | 124.30p | 124.30p | 124.30p | 124.30p | 131805 |
11/01/2001 | 123.70p | 123.70p | 123.70p | 123.70p | 122495 |
10/01/2001 | 122.60p | 122.60p | 122.60p | 122.60p | 265855 |
09/01/2001 | 122.50p | 122.50p | 122.50p | 122.50p | 51410 |
08/01/2001 | 122.50p | 122.50p | 122.50p | 122.50p | 138190 |
05/01/2001 | 122.40p | 122.40p | 122.40p | 122.40p | 164315 |
04/01/2001 | 122.40p | 122.40p | 122.40p | 122.40p | 134940 |
03/01/2001 | 120.30p | 120.30p | 120.30p | 120.30p | 216310 |
02/01/2001 | 120.40p | 120.40p | 120.40p | 120.40p | 110375 |
29/12/2000 | 120.60p | 120.60p | 120.60p | 120.60p | 32555 |
28/12/2000 | 120.60p | 120.60p | 120.60p | 120.60p | 105250 |
27/12/2000 | 120.60p | 120.60p | 120.60p | 120.60p | 45425 |
22/12/2000 | 120.60p | 120.60p | 120.60p | 120.60p | 93280 |
21/12/2000 | 120.10p | 120.10p | 120.10p | 120.10p | 179325 |
20/12/2000 | 121.70p | 121.70p | 121.70p | 121.70p | 171370 |
19/12/2000 | 123.60p | 123.60p | 123.60p | 123.60p | 346890 |
18/12/2000 | 124.20p | 124.20p | 124.20p | 124.20p | 141310 |
15/12/2000 | 124.40p | 124.40p | 124.40p | 124.40p | 105710 |
14/12/2000 | 125.00p | 125.00p | 125.00p | 125.00p | 172040 |
13/12/2000 | 126.50p | 126.50p | 126.50p | 126.50p | 957665 |
12/12/2000 | 126.50p | 126.50p | 126.50p | 126.50p | 211715 |
11/12/2000 | 127.10p | 127.10p | 127.10p | 127.10p | 419715 |
08/12/2000 | 125.90p | 125.90p | 125.90p | 125.90p | 207655 |
07/12/2000 | 125.70p | 125.70p | 125.70p | 125.70p | 115345 |
06/12/2000 | 126.50p | 126.50p | 126.50p | 126.50p | 131390 |
05/12/2000 | 125.20p | 125.20p | 125.20p | 125.20p | 162585 |
04/12/2000 | 124.10p | 124.10p | 124.10p | 124.10p | 343125 |
01/12/2000 | 124.20p | 124.20p | 124.20p | 124.20p | 118915 |
30/11/2000 | 124.20p | 124.20p | 124.20p | 124.20p | 102615 |
29/11/2000 | 124.70p | 124.70p | 124.70p | 124.70p | 183705 |
28/11/2000 | 125.30p | 125.30p | 125.30p | 125.30p | 192535 |
27/11/2000 | 125.40p | 125.40p | 125.40p | 125.40p | 117920 |
24/11/2000 | 125.00p | 125.00p | 125.00p | 125.00p | 209065 |
23/11/2000 | 123.10p | 123.10p | 123.10p | 123.10p | 145490 |
22/11/2000 | 122.90p | 122.90p | 122.90p | 122.90p | 202090 |
21/11/2000 | 124.20p | 124.20p | 124.20p | 124.20p | 89325 |
20/11/2000 | 124.70p | 124.70p | 124.70p | 124.70p | 163165 |
17/11/2000 | 125.00p | 125.00p | 125.00p | 125.00p | 136525 |
16/11/2000 | 125.00p | 125.00p | 125.00p | 125.00p | 268535 |
15/11/2000 | 124.90p | 124.90p | 124.90p | 124.90p | 201770 |
14/11/2000 | 124.80p | 124.80p | 124.80p | 124.80p | 126685 |
13/11/2000 | 124.50p | 124.50p | 124.50p | 124.50p | 251485 |
10/11/2000 | 125.80p | 125.80p | 125.80p | 125.80p | 92105 |
09/11/2000 | 125.80p | 125.80p | 125.80p | 125.80p | 150890 |
08/11/2000 | 126.00p | 126.00p | 126.00p | 126.00p | 137110 |
07/11/2000 | 125.00p | 125.00p | 125.00p | 125.00p | 110910 |
06/11/2000 | 124.90p | 124.90p | 124.90p | 124.90p | 160565 |
03/11/2000 | 124.00p | 124.00p | 124.00p | 124.00p | 132965 |
02/11/2000 | 123.80p | 123.80p | 123.80p | 123.80p | 143110 |
01/11/2000 | 122.90p | 122.90p | 122.90p | 122.90p | 172290 |
31/10/2000 | 121.20p | 121.20p | 121.20p | 121.20p | 308050 |
30/10/2000 | 118.30p | 118.30p | 118.30p | 118.30p | 89040 |
27/10/2000 | 118.50p | 118.50p | 118.50p | 118.50p | 106550 |
26/10/2000 | 117.90p | 117.90p | 117.90p | 117.90p | 169245 |
25/10/2000 | 118.10p | 118.10p | 118.10p | 118.10p | 146610 |
24/10/2000 | 118.60p | 118.60p | 118.60p | 118.60p | 232325 |
23/10/2000 | 117.80p | 117.80p | 117.80p | 117.80p | 265995 |
20/10/2000 | 117.10p | 117.10p | 117.10p | 117.10p | 125800 |
19/10/2000 | 115.30p | 115.30p | 115.30p | 115.30p | 217280 |
18/10/2000 | 114.60p | 114.60p | 114.60p | 114.60p | 54155 |
17/10/2000 | 115.50p | 115.50p | 115.50p | 115.50p | 110925 |
16/10/2000 | 115.60p | 115.60p | 115.60p | 115.60p | 263275 |
13/10/2000 | 113.60p | 113.60p | 113.60p | 113.60p | 172665 |
12/10/2000 | 114.40p | 114.40p | 114.40p | 114.40p | 614470 |
11/10/2000 | 113.70p | 113.70p | 113.70p | 113.70p | 279515 |
10/10/2000 | 115.40p | 115.40p | 115.40p | 115.40p | 130250 |
09/10/2000 | 115.10p | 115.10p | 115.10p | 115.10p | 32160 |
06/10/2000 | 116.00p | 116.00p | 116.00p | 116.00p | 245395 |
05/10/2000 | 115.30p | 115.30p | 115.30p | 115.30p | 191270 |
04/10/2000 | 115.20p | 115.20p | 115.20p | 115.20p | 165855 |
03/10/2000 | 115.30p | 115.30p | 115.30p | 115.30p | 329245 |
02/10/2000 | 114.80p | 114.80p | 114.80p | 114.80p | 198950 |
29/09/2000 | 114.80p | 114.80p | 114.80p | 114.80p | 97895 |
28/09/2000 | 114.40p | 114.40p | 114.40p | 114.40p | 149260 |
27/09/2000 | 114.80p | 114.80p | 114.80p | 114.80p | 137695 |
26/09/2000 | 114.30p | 114.30p | 114.30p | 114.30p | 120775 |
25/09/2000 | 114.70p | 114.70p | 114.70p | 114.70p | 149040 |
22/09/2000 | 113.60p | 113.60p | 113.60p | 113.60p | 340645 |
21/09/2000 | 115.50p | 115.50p | 115.50p | 115.50p | 213715 |
20/09/2000 | 116.60p | 116.60p | 116.60p | 116.60p | 249755 |
19/09/2000 | 118.50p | 118.50p | 118.50p | 118.50p | 148735 |
18/09/2000 | 119.50p | 119.50p | 119.50p | 119.50p | 129590 |
15/09/2000 | 119.70p | 119.70p | 119.70p | 119.70p | 158000 |
14/09/2000 | 119.80p | 119.80p | 119.80p | 119.80p | 126885 |
13/09/2000 | 119.20p | 119.20p | 119.20p | 119.20p | 132195 |
12/09/2000 | 119.00p | 119.00p | 119.00p | 119.00p | 334110 |
11/09/2000 | 119.10p | 119.10p | 119.10p | 119.10p | 84190 |
08/09/2000 | 118.60p | 118.60p | 118.60p | 118.60p | 305665 |
07/09/2000 | 118.60p | 118.60p | 118.60p | 118.60p | 344400 |
06/09/2000 | 118.20p | 118.20p | 118.20p | 118.20p | 582130 |
*Close Price adjusted for both dividends and splits