Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/06/2001 | 265.51p | 265.51p | 265.51p | 265.51p | 27342524 |
18/06/2001 | 261.52p | 261.52p | 261.52p | 261.52p | 26008834 |
15/06/2001 | 261.27p | 261.27p | 261.27p | 261.27p | 30078870 |
14/06/2001 | 265.01p | 265.01p | 265.01p | 265.01p | 35452960 |
13/06/2001 | 262.02p | 262.02p | 262.02p | 262.02p | 26886694 |
12/06/2001 | 259.77p | 259.77p | 259.77p | 259.77p | 29946234 |
11/06/2001 | 258.28p | 258.28p | 258.28p | 258.28p | 24413036 |
08/06/2001 | 255.53p | 255.53p | 255.53p | 255.53p | 13343127 |
07/06/2001 | 257.03p | 257.03p | 257.03p | 257.03p | 17608892 |
06/06/2001 | 259.03p | 259.03p | 259.03p | 259.03p | 44249644 |
05/06/2001 | 254.03p | 254.03p | 254.03p | 254.03p | 28680346 |
04/06/2001 | 250.54p | 250.54p | 250.54p | 250.54p | 7403076 |
01/06/2001 | 247.55p | 247.55p | 247.55p | 247.55p | 15921261 |
31/05/2001 | 248.54p | 248.54p | 248.54p | 248.54p | 24009520 |
30/05/2001 | 254.53p | 254.53p | 254.53p | 254.53p | 67931896 |
29/05/2001 | 249.54p | 249.54p | 249.54p | 249.54p | 40288912 |
25/05/2001 | 240.56p | 240.56p | 240.56p | 240.56p | 15457042 |
24/05/2001 | 241.56p | 241.56p | 241.56p | 241.56p | 40104296 |
23/05/2001 | 243.55p | 243.55p | 243.55p | 243.55p | 23439140 |
22/05/2001 | 245.05p | 245.05p | 245.05p | 245.05p | 35972360 |
21/05/2001 | 244.80p | 244.80p | 244.80p | 244.80p | 18717054 |
18/05/2001 | 243.05p | 243.05p | 243.05p | 243.05p | 28788568 |
17/05/2001 | 242.56p | 242.56p | 242.56p | 242.56p | 48354724 |
16/05/2001 | 249.04p | 249.04p | 249.04p | 249.04p | 41879040 |
15/05/2001 | 241.06p | 241.06p | 241.06p | 241.06p | 46414408 |
14/05/2001 | 235.07p | 235.07p | 235.07p | 235.07p | 28834944 |
11/05/2001 | 243.05p | 243.05p | 243.05p | 243.05p | 25348736 |
10/05/2001 | 249.54p | 249.54p | 249.54p | 249.54p | 28268244 |
09/05/2001 | 246.55p | 246.55p | 246.55p | 246.55p | 18142812 |
08/05/2001 | 245.55p | 245.55p | 245.55p | 245.55p | 35942060 |
04/05/2001 | 247.05p | 247.05p | 247.05p | 247.05p | 42974872 |
03/05/2001 | 239.81p | 239.81p | 239.81p | 239.81p | 32480092 |
02/05/2001 | 241.06p | 241.06p | 241.06p | 241.06p | 47032820 |
01/05/2001 | 244.55p | 244.55p | 244.55p | 244.55p | 35515948 |
30/04/2001 | 249.54p | 249.54p | 249.54p | 249.54p | 17594688 |
27/04/2001 | 255.53p | 255.53p | 255.53p | 255.53p | 30912448 |
26/04/2001 | 250.79p | 250.79p | 250.79p | 250.79p | 21354882 |
25/04/2001 | 247.55p | 247.55p | 247.55p | 247.55p | 13954336 |
24/04/2001 | 247.05p | 247.05p | 247.05p | 247.05p | 38532164 |
23/04/2001 | 242.56p | 242.56p | 242.56p | 242.56p | 170164016 |
20/04/2001 | 247.55p | 247.55p | 247.55p | 247.55p | 24324504 |
19/04/2001 | 246.80p | 246.80p | 246.80p | 246.80p | 94762376 |
18/04/2001 | 255.03p | 255.03p | 255.03p | 255.03p | 133271600 |
17/04/2001 | 257.78p | 257.78p | 257.78p | 257.78p | 26467356 |
12/04/2001 | 250.04p | 250.04p | 250.04p | 250.04p | 41134448 |
11/04/2001 | 257.53p | 257.53p | 257.53p | 257.53p | 37328352 |
10/04/2001 | 258.78p | 258.78p | 258.78p | 258.78p | 51603516 |
09/04/2001 | 269.01p | 269.01p | 269.01p | 269.01p | 34966076 |
06/04/2001 | 261.52p | 261.52p | 261.52p | 261.52p | 27035282 |
05/04/2001 | 259.52p | 259.52p | 259.52p | 259.52p | 36307196 |
04/04/2001 | 258.53p | 258.53p | 258.53p | 258.53p | 23253776 |
03/04/2001 | 257.53p | 257.53p | 257.53p | 257.53p | 39647312 |
02/04/2001 | 252.54p | 252.54p | 252.54p | 252.54p | 23106682 |
30/03/2001 | 250.54p | 250.54p | 250.54p | 250.54p | 25580096 |
29/03/2001 | 248.05p | 248.05p | 248.05p | 248.05p | 32337578 |
28/03/2001 | 249.04p | 249.04p | 249.04p | 249.04p | 26625752 |
27/03/2001 | 254.03p | 254.03p | 254.03p | 254.03p | 46156328 |
26/03/2001 | 250.54p | 250.54p | 250.54p | 250.54p | 23764744 |
23/03/2001 | 248.05p | 248.05p | 248.05p | 248.05p | 17857894 |
22/03/2001 | 247.55p | 247.55p | 247.55p | 247.55p | 23208514 |
21/03/2001 | 245.55p | 245.55p | 245.55p | 245.55p | 16965834 |
20/03/2001 | 247.80p | 247.80p | 247.80p | 247.80p | 21250166 |
19/03/2001 | 249.04p | 249.04p | 249.04p | 249.04p | 22164060 |
16/03/2001 | 248.30p | 248.30p | 248.30p | 248.30p | 28960398 |
15/03/2001 | 256.03p | 256.03p | 256.03p | 256.03p | 26462672 |
14/03/2001 | 249.79p | 249.79p | 249.79p | 249.79p | 21832868 |
13/03/2001 | 251.29p | 251.29p | 251.29p | 251.29p | 23968170 |
12/03/2001 | 254.78p | 254.78p | 254.78p | 254.78p | 19147392 |
09/03/2001 | 254.53p | 254.53p | 254.53p | 254.53p | 9780486 |
08/03/2001 | 258.03p | 258.03p | 258.03p | 258.03p | 19336810 |
07/03/2001 | 257.78p | 257.78p | 257.78p | 257.78p | 19923062 |
06/03/2001 | 258.28p | 258.28p | 258.28p | 258.28p | 36660868 |
05/03/2001 | 261.02p | 261.02p | 261.02p | 261.02p | 14823319 |
02/03/2001 | 259.52p | 259.52p | 259.52p | 259.52p | 23718720 |
01/03/2001 | 265.01p | 265.01p | 265.01p | 265.01p | 32227204 |
28/02/2001 | 262.02p | 262.02p | 262.02p | 262.02p | 26535162 |
27/02/2001 | 258.53p | 258.53p | 258.53p | 258.53p | 25940034 |
26/02/2001 | 263.02p | 263.02p | 263.02p | 263.02p | 30168070 |
23/02/2001 | 270.50p | 270.50p | 270.50p | 270.50p | 34447740 |
22/02/2001 | 267.51p | 267.51p | 267.51p | 267.51p | 24218102 |
21/02/2001 | 267.76p | 267.76p | 267.76p | 267.76p | 26962752 |
20/02/2001 | 265.51p | 265.51p | 265.51p | 265.51p | 41688808 |
19/02/2001 | 268.01p | 268.01p | 268.01p | 268.01p | 16521404 |
16/02/2001 | 260.52p | 260.52p | 260.52p | 260.52p | 23110212 |
15/02/2001 | 263.77p | 263.77p | 263.77p | 263.77p | 18273518 |
14/02/2001 | 266.51p | 266.51p | 266.51p | 266.51p | 42681432 |
13/02/2001 | 260.52p | 260.52p | 260.52p | 260.52p | 21475750 |
12/02/2001 | 259.52p | 259.52p | 259.52p | 259.52p | 17000994 |
09/02/2001 | 255.53p | 255.53p | 255.53p | 255.53p | 31334508 |
08/02/2001 | 262.52p | 262.52p | 262.52p | 262.52p | 29938880 |
07/02/2001 | 261.52p | 261.52p | 261.52p | 261.52p | 28383998 |
06/02/2001 | 256.53p | 256.53p | 256.53p | 256.53p | 17200836 |
05/02/2001 | 258.28p | 258.28p | 258.28p | 258.28p | 37335164 |
02/02/2001 | 257.53p | 257.53p | 257.53p | 257.53p | 49991176 |
01/02/2001 | 250.54p | 250.54p | 250.54p | 250.54p | 46297836 |
31/01/2001 | 240.56p | 240.56p | 240.56p | 240.56p | 61738948 |
30/01/2001 | 245.30p | 245.30p | 245.30p | 245.30p | 34321664 |
29/01/2001 | 247.30p | 247.30p | 247.30p | 247.30p | 27477974 |
26/01/2001 | 250.54p | 250.54p | 250.54p | 250.54p | 29803328 |
25/01/2001 | 246.30p | 246.30p | 246.30p | 246.30p | 27187002 |
24/01/2001 | 243.55p | 243.55p | 243.55p | 243.55p | 26693738 |
23/01/2001 | 246.55p | 246.55p | 246.55p | 246.55p | 25792894 |
22/01/2001 | 243.30p | 243.30p | 243.30p | 243.30p | 31072152 |
19/01/2001 | 242.56p | 242.56p | 242.56p | 242.56p | 51940116 |
18/01/2001 | 245.55p | 245.55p | 245.55p | 245.55p | 86695776 |
17/01/2001 | 247.05p | 247.05p | 247.05p | 247.05p | 34609068 |
16/01/2001 | 250.54p | 250.54p | 250.54p | 250.54p | 37532472 |
15/01/2001 | 259.52p | 259.52p | 259.52p | 259.52p | 41461288 |
12/01/2001 | 257.03p | 257.03p | 257.03p | 257.03p | 21796722 |
11/01/2001 | 263.27p | 263.27p | 263.27p | 263.27p | 15185620 |
10/01/2001 | 260.52p | 260.52p | 260.52p | 260.52p | 22322474 |
09/01/2001 | 256.03p | 256.03p | 256.03p | 256.03p | 22859280 |
08/01/2001 | 259.27p | 259.27p | 259.27p | 259.27p | 24844410 |
05/01/2001 | 260.52p | 260.52p | 260.52p | 260.52p | 41485884 |
04/01/2001 | 256.53p | 256.53p | 256.53p | 256.53p | 68456120 |
03/01/2001 | 273.50p | 273.50p | 273.50p | 273.50p | 19119320 |
02/01/2001 | 275.74p | 275.74p | 275.74p | 275.74p | 12293545 |
29/12/2000 | 272.25p | 272.25p | 272.25p | 272.25p | 3553696 |
28/12/2000 | 281.48p | 281.48p | 281.48p | 281.48p | 8213637 |
27/12/2000 | 284.23p | 284.23p | 284.23p | 284.23p | 5778701 |
22/12/2000 | 275.50p | 275.50p | 275.50p | 275.50p | 5155967 |
21/12/2000 | 274.50p | 274.50p | 274.50p | 274.50p | 14188084 |
20/12/2000 | 283.98p | 283.98p | 283.98p | 283.98p | 28252146 |
19/12/2000 | 284.23p | 284.23p | 284.23p | 284.23p | 15600886 |
18/12/2000 | 278.99p | 278.99p | 278.99p | 278.99p | 14332729 |
15/12/2000 | 268.51p | 268.51p | 268.51p | 268.51p | 34822452 |
14/12/2000 | 265.51p | 265.51p | 265.51p | 265.51p | 18760004 |
13/12/2000 | 264.76p | 264.76p | 264.76p | 264.76p | 16752685 |
12/12/2000 | 265.51p | 265.51p | 265.51p | 265.51p | 29500930 |
11/12/2000 | 261.52p | 261.52p | 261.52p | 261.52p | 38280824 |
08/12/2000 | 271.50p | 271.50p | 271.50p | 271.50p | 44494644 |
07/12/2000 | 270.25p | 270.25p | 270.25p | 270.25p | 29982568 |
06/12/2000 | 262.52p | 262.52p | 262.52p | 262.52p | 37063648 |
05/12/2000 | 274.50p | 274.50p | 274.50p | 274.50p | 21548572 |
04/12/2000 | 277.74p | 277.74p | 277.74p | 277.74p | 10510012 |
01/12/2000 | 272.00p | 272.00p | 272.00p | 272.00p | 22941680 |
30/11/2000 | 282.48p | 282.48p | 282.48p | 282.48p | 37471312 |
29/11/2000 | 271.00p | 271.00p | 271.00p | 271.00p | 21940852 |
28/11/2000 | 266.51p | 266.51p | 266.51p | 266.51p | 24308108 |
27/11/2000 | 265.51p | 265.51p | 265.51p | 265.51p | 18881662 |
24/11/2000 | 274.50p | 274.50p | 274.50p | 274.50p | 24118598 |
23/11/2000 | 275.99p | 275.99p | 275.99p | 275.99p | 37770432 |
22/11/2000 | 283.23p | 283.23p | 283.23p | 283.23p | 43423260 |
21/11/2000 | 285.48p | 285.48p | 285.48p | 285.48p | 29277160 |
20/11/2000 | 275.99p | 275.99p | 275.99p | 275.99p | 13537641 |
17/11/2000 | 272.50p | 272.50p | 272.50p | 272.50p | 18300166 |
16/11/2000 | 270.25p | 270.25p | 270.25p | 270.25p | 34477592 |
15/11/2000 | 273.50p | 273.50p | 273.50p | 273.50p | 21448904 |
14/11/2000 | 273.75p | 273.75p | 273.75p | 273.75p | 27919638 |
13/11/2000 | 271.50p | 271.50p | 271.50p | 271.50p | 15492097 |
10/11/2000 | 277.24p | 277.24p | 277.24p | 277.24p | 27946544 |
09/11/2000 | 267.76p | 267.76p | 267.76p | 267.76p | 22474876 |
08/11/2000 | 267.51p | 267.51p | 267.51p | 267.51p | 17224792 |
07/11/2000 | 267.01p | 267.01p | 267.01p | 267.01p | 23832524 |
06/11/2000 | 264.27p | 264.27p | 264.27p | 264.27p | 9700375 |
03/11/2000 | 259.77p | 259.77p | 259.77p | 259.77p | 11236649 |
02/11/2000 | 260.27p | 260.27p | 260.27p | 260.27p | 14226108 |
01/11/2000 | 262.52p | 262.52p | 262.52p | 262.52p | 18132938 |
31/10/2000 | 262.27p | 262.27p | 262.27p | 262.27p | 22910426 |
30/10/2000 | 269.01p | 269.01p | 269.01p | 269.01p | 8982066 |
27/10/2000 | 270.01p | 270.01p | 270.01p | 270.01p | 11483705 |
26/10/2000 | 262.27p | 262.27p | 262.27p | 262.27p | 10293813 |
25/10/2000 | 256.53p | 256.53p | 256.53p | 256.53p | 22191428 |
24/10/2000 | 255.03p | 255.03p | 255.03p | 255.03p | 14733335 |
23/10/2000 | 260.52p | 260.52p | 260.52p | 260.52p | 28529694 |
20/10/2000 | 258.53p | 258.53p | 258.53p | 258.53p | 17074216 |
19/10/2000 | 258.03p | 258.03p | 258.03p | 258.03p | 34363260 |
18/10/2000 | 267.51p | 267.51p | 267.51p | 267.51p | 34978864 |
17/10/2000 | 260.52p | 260.52p | 260.52p | 260.52p | 42926932 |
16/10/2000 | 259.03p | 259.03p | 259.03p | 259.03p | 36590028 |
13/10/2000 | 248.30p | 248.30p | 248.30p | 248.30p | 30906882 |
12/10/2000 | 246.55p | 246.55p | 246.55p | 246.55p | 18114736 |
11/10/2000 | 253.29p | 253.29p | 253.29p | 253.29p | 24874722 |
10/10/2000 | 250.54p | 250.54p | 250.54p | 250.54p | 32809908 |
09/10/2000 | 249.29p | 249.29p | 249.29p | 249.29p | 20951292 |
06/10/2000 | 245.80p | 245.80p | 245.80p | 245.80p | 20672300 |
05/10/2000 | 239.81p | 239.81p | 239.81p | 239.81p | 11951510 |
04/10/2000 | 240.81p | 240.81p | 240.81p | 240.81p | 14819460 |
03/10/2000 | 238.31p | 238.31p | 238.31p | 238.31p | 23561516 |
02/10/2000 | 243.55p | 243.55p | 243.55p | 243.55p | 129029872 |
29/09/2000 | 248.05p | 248.05p | 248.05p | 248.05p | 22333122 |
28/09/2000 | 244.55p | 244.55p | 244.55p | 244.55p | 35634808 |
27/09/2000 | 248.54p | 248.54p | 248.54p | 248.54p | 107399136 |
26/09/2000 | 239.31p | 239.31p | 239.31p | 239.31p | 15552335 |
25/09/2000 | 238.56p | 238.56p | 238.56p | 238.56p | 49560808 |
22/09/2000 | 237.32p | 237.32p | 237.32p | 237.32p | 34890168 |
21/09/2000 | 231.58p | 231.58p | 231.58p | 231.58p | 39426968 |
20/09/2000 | 237.56p | 237.56p | 237.56p | 237.56p | 43463616 |
19/09/2000 | 234.32p | 234.32p | 234.32p | 234.32p | 63773872 |
18/09/2000 | 216.10p | 216.10p | 216.10p | 216.10p | 13775172 |
15/09/2000 | 210.61p | 210.61p | 210.61p | 210.61p | 17596942 |
14/09/2000 | 214.61p | 214.61p | 214.61p | 214.61p | 13507074 |
13/09/2000 | 213.86p | 213.86p | 213.86p | 213.86p | 33624604 |
12/09/2000 | 208.12p | 208.12p | 208.12p | 208.12p | 18247090 |
11/09/2000 | 212.86p | 212.86p | 212.86p | 212.86p | 17937106 |
08/09/2000 | 215.85p | 215.85p | 215.85p | 215.85p | 7535494 |
07/09/2000 | 215.85p | 215.85p | 215.85p | 215.85p | 12218492 |
06/09/2000 | 212.86p | 212.86p | 212.86p | 212.86p | 19048038 |
05/09/2000 | 217.10p | 217.10p | 217.10p | 217.10p | 7747368 |
04/09/2000 | 217.35p | 217.35p | 217.35p | 217.35p | 5154281 |
*Close Price adjusted for both dividends and splits