Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/08/2000 | 970.00p | 970.00p | 970.00p | 970.00p | 25858772 |
14/08/2000 | 957.78p | 957.78p | 957.78p | 957.78p | 22423116 |
11/08/2000 | 967.78p | 967.78p | 967.78p | 967.78p | 38339972 |
10/08/2000 | 955.56p | 955.56p | 955.56p | 955.56p | 32100932 |
09/08/2000 | 946.67p | 946.67p | 946.67p | 946.67p | 36804836 |
08/08/2000 | 953.33p | 953.33p | 953.33p | 953.33p | 22022408 |
07/08/2000 | 980.00p | 980.00p | 980.00p | 980.00p | 20771096 |
04/08/2000 | 957.78p | 957.78p | 957.78p | 957.78p | 48240088 |
03/08/2000 | 946.67p | 946.67p | 946.67p | 946.67p | 30705028 |
02/08/2000 | 950.00p | 950.00p | 950.00p | 950.00p | 58991160 |
01/08/2000 | 895.56p | 895.56p | 895.56p | 895.56p | 26382560 |
31/07/2000 | 886.67p | 886.67p | 886.67p | 886.67p | 27203360 |
28/07/2000 | 893.33p | 893.33p | 893.33p | 893.33p | 16760767 |
27/07/2000 | 898.89p | 898.89p | 898.89p | 898.89p | 18692172 |
26/07/2000 | 908.89p | 908.89p | 908.89p | 908.89p | 10790116 |
25/07/2000 | 908.89p | 908.89p | 908.89p | 908.89p | 11096551 |
24/07/2000 | 891.11p | 891.11p | 891.11p | 891.11p | 11414024 |
21/07/2000 | 893.33p | 893.33p | 893.33p | 893.33p | 16851846 |
20/07/2000 | 913.33p | 913.33p | 913.33p | 913.33p | 18692486 |
19/07/2000 | 906.67p | 906.67p | 906.67p | 906.67p | 33352032 |
18/07/2000 | 895.00p | 895.00p | 895.00p | 895.00p | 25720032 |
17/07/2000 | 889.44p | 889.44p | 889.44p | 889.44p | 15649711 |
14/07/2000 | 887.22p | 887.22p | 887.22p | 887.22p | 32839026 |
13/07/2000 | 877.78p | 877.78p | 877.78p | 877.78p | 37502704 |
12/07/2000 | 891.11p | 891.11p | 891.11p | 891.11p | 35299552 |
11/07/2000 | 896.11p | 896.11p | 896.11p | 896.11p | 36296292 |
10/07/2000 | 896.11p | 896.11p | 896.11p | 896.11p | 14691471 |
07/07/2000 | 895.56p | 895.56p | 895.56p | 895.56p | 26002792 |
06/07/2000 | 906.11p | 906.11p | 906.11p | 906.11p | 23836642 |
05/07/2000 | 891.11p | 891.11p | 891.11p | 891.11p | 43714112 |
04/07/2000 | 874.44p | 874.44p | 874.44p | 874.44p | 36902688 |
03/07/2000 | 893.33p | 893.33p | 893.33p | 893.33p | 31116828 |
30/06/2000 | 888.89p | 888.89p | 888.89p | 888.89p | 33395158 |
29/06/2000 | 882.22p | 882.22p | 882.22p | 882.22p | 80462480 |
28/06/2000 | 911.11p | 911.11p | 911.11p | 911.11p | 31197496 |
27/06/2000 | 922.22p | 922.22p | 922.22p | 922.22p | 15325653 |
26/06/2000 | 928.89p | 928.89p | 928.89p | 928.89p | 39547120 |
23/06/2000 | 917.78p | 917.78p | 917.78p | 917.78p | 59219268 |
22/06/2000 | 1,008.89p | 1,008.89p | 1,008.89p | 1,008.89p | 14636449 |
21/06/2000 | 1,013.33p | 1,013.33p | 1,013.33p | 1,013.33p | 25847932 |
20/06/2000 | 1,022.22p | 1,022.22p | 1,022.22p | 1,022.22p | 13679978 |
19/06/2000 | 1,022.22p | 1,022.22p | 1,022.22p | 1,022.22p | 8982684 |
16/06/2000 | 1,022.22p | 1,022.22p | 1,022.22p | 1,022.22p | 24921862 |
15/06/2000 | 1,008.89p | 1,008.89p | 1,008.89p | 1,008.89p | 17217822 |
14/06/2000 | 1,003.33p | 1,003.33p | 1,003.33p | 1,003.33p | 45779844 |
13/06/2000 | 997.78p | 997.78p | 997.78p | 997.78p | 17980018 |
12/06/2000 | 983.33p | 983.33p | 983.33p | 983.33p | 11903496 |
09/06/2000 | 966.11p | 966.11p | 966.11p | 966.11p | 23591462 |
08/06/2000 | 968.89p | 968.89p | 968.89p | 968.89p | 59763876 |
07/06/2000 | 992.78p | 992.78p | 992.78p | 992.78p | 43124772 |
06/06/2000 | 986.67p | 986.67p | 986.67p | 986.67p | 28009236 |
05/06/2000 | 971.11p | 971.11p | 971.11p | 971.11p | 20196368 |
31/05/2000 | 980.56p | 980.56p | 980.56p | 980.56p | 30692488 |
26/05/2000 | 1,040.56p | 1,040.56p | 1,040.56p | 1,040.56p | 30921196 |
25/05/2000 | 1,043.89p | 1,043.89p | 1,043.89p | 1,043.89p | 60687612 |
24/05/2000 | 1,058.33p | 1,058.33p | 1,058.33p | 1,058.33p | 66594472 |
23/05/2000 | 1,038.33p | 1,038.33p | 1,038.33p | 1,038.33p | 27023654 |
22/05/2000 | 1,040.56p | 1,040.56p | 1,040.56p | 1,040.56p | 85718584 |
19/05/2000 | 1,028.89p | 1,028.89p | 1,028.89p | 1,028.89p | 48279656 |
18/05/2000 | 1,000.56p | 1,000.56p | 1,000.56p | 1,000.56p | 31832784 |
17/05/2000 | 958.33p | 958.33p | 958.33p | 958.33p | 26771684 |
16/05/2000 | 966.67p | 966.67p | 966.67p | 966.67p | 35260604 |
15/05/2000 | 961.67p | 961.67p | 961.67p | 961.67p | 26596338 |
12/05/2000 | 944.44p | 944.44p | 944.44p | 944.44p | 25754614 |
11/05/2000 | 943.33p | 943.33p | 943.33p | 943.33p | 62266612 |
10/05/2000 | 897.22p | 897.22p | 897.22p | 897.22p | 94122000 |
09/05/2000 | 852.22p | 852.22p | 852.22p | 852.22p | 20688466 |
08/05/2000 | 834.44p | 834.44p | 834.44p | 834.44p | 11872896 |
05/05/2000 | 838.89p | 838.89p | 838.89p | 838.89p | 31924044 |
04/05/2000 | 811.67p | 811.67p | 811.67p | 811.67p | 19023314 |
03/05/2000 | 775.00p | 775.00p | 775.00p | 775.00p | 69470848 |
02/05/2000 | 856.11p | 856.11p | 856.11p | 856.11p | 166988816 |
28/04/2000 | 856.11p | 856.11p | 856.11p | 856.11p | 18714894 |
27/04/2000 | 855.00p | 855.00p | 855.00p | 855.00p | 23679402 |
26/04/2000 | 891.11p | 891.11p | 891.11p | 891.11p | 36734640 |
25/04/2000 | 930.56p | 930.56p | 930.56p | 930.56p | 37593600 |
20/04/2000 | 899.44p | 899.44p | 899.44p | 899.44p | 25341832 |
19/04/2000 | 879.44p | 879.44p | 879.44p | 879.44p | 16121502 |
18/04/2000 | 912.22p | 912.22p | 912.22p | 912.22p | 16060780 |
17/04/2000 | 912.78p | 912.78p | 912.78p | 912.78p | 24020992 |
14/04/2000 | 941.67p | 941.67p | 941.67p | 941.67p | 29218700 |
13/04/2000 | 945.56p | 945.56p | 945.56p | 945.56p | 43745236 |
12/04/2000 | 958.33p | 958.33p | 958.33p | 958.33p | 65273720 |
11/04/2000 | 915.56p | 915.56p | 915.56p | 915.56p | 28129468 |
10/04/2000 | 910.56p | 910.56p | 910.56p | 910.56p | 207595200 |
07/04/2000 | 943.33p | 943.33p | 943.33p | 943.33p | 53013888 |
06/04/2000 | 931.11p | 931.11p | 931.11p | 931.11p | 25078742 |
05/04/2000 | 961.11p | 961.11p | 961.11p | 961.11p | 10824591 |
04/04/2000 | 952.78p | 952.78p | 952.78p | 952.78p | 57382532 |
03/04/2000 | 890.56p | 890.56p | 890.56p | 890.56p | 29996004 |
31/03/2000 | 892.78p | 892.78p | 892.78p | 892.78p | 30750560 |
30/03/2000 | 862.22p | 862.22p | 862.22p | 862.22p | 37152260 |
29/03/2000 | 864.44p | 864.44p | 864.44p | 864.44p | 21283620 |
28/03/2000 | 866.67p | 866.67p | 866.67p | 866.67p | 37510668 |
27/03/2000 | 859.44p | 859.44p | 859.44p | 859.44p | 15792484 |
24/03/2000 | 863.89p | 863.89p | 863.89p | 863.89p | 33176728 |
23/03/2000 | 865.00p | 865.00p | 865.00p | 865.00p | 24956612 |
22/03/2000 | 873.89p | 873.89p | 873.89p | 873.89p | 31804308 |
21/03/2000 | 872.78p | 872.78p | 872.78p | 872.78p | 23814834 |
20/03/2000 | 842.22p | 842.22p | 842.22p | 842.22p | 16920646 |
17/03/2000 | 844.44p | 844.44p | 844.44p | 844.44p | 32374654 |
16/03/2000 | 875.56p | 875.56p | 875.56p | 875.56p | 79519184 |
15/03/2000 | 807.22p | 807.22p | 807.22p | 807.22p | 41846344 |
14/03/2000 | 767.22p | 767.22p | 767.22p | 767.22p | 37308896 |
13/03/2000 | 752.78p | 752.78p | 752.78p | 752.78p | 22480724 |
10/03/2000 | 763.33p | 763.33p | 763.33p | 763.33p | 47590560 |
09/03/2000 | 780.56p | 780.56p | 780.56p | 780.56p | 39574668 |
08/03/2000 | 758.33p | 758.33p | 758.33p | 758.33p | 79085712 |
07/03/2000 | 771.67p | 771.67p | 771.67p | 771.67p | 83354568 |
06/03/2000 | 846.11p | 846.11p | 846.11p | 846.11p | 19282052 |
03/03/2000 | 871.11p | 871.11p | 871.11p | 871.11p | 22773996 |
02/03/2000 | 886.11p | 886.11p | 886.11p | 886.11p | 19541874 |
01/03/2000 | 885.00p | 885.00p | 885.00p | 885.00p | 72004152 |
29/02/2000 | 857.22p | 857.22p | 857.22p | 857.22p | 82151232 |
28/02/2000 | 801.67p | 801.67p | 801.67p | 801.67p | 18646322 |
25/02/2000 | 804.44p | 804.44p | 804.44p | 804.44p | 64543000 |
24/02/2000 | 807.78p | 807.78p | 807.78p | 807.78p | 42280152 |
23/02/2000 | 872.78p | 872.78p | 872.78p | 872.78p | 85458984 |
22/02/2000 | 868.89p | 868.89p | 868.89p | 868.89p | 103485792 |
21/02/2000 | 857.78p | 857.78p | 857.78p | 857.78p | 23825454 |
18/02/2000 | 863.89p | 863.89p | 863.89p | 863.89p | 31217034 |
17/02/2000 | 848.33p | 848.33p | 848.33p | 848.33p | 38181288 |
16/02/2000 | 813.89p | 813.89p | 813.89p | 813.89p | 55655844 |
15/02/2000 | 757.78p | 757.78p | 757.78p | 757.78p | 44071296 |
14/02/2000 | 747.78p | 747.78p | 747.78p | 747.78p | 26909118 |
11/02/2000 | 743.33p | 743.33p | 743.33p | 743.33p | 47436588 |
10/02/2000 | 758.33p | 758.33p | 758.33p | 758.33p | 40808304 |
09/02/2000 | 752.22p | 752.22p | 752.22p | 752.22p | 45608004 |
08/02/2000 | 750.00p | 750.00p | 750.00p | 750.00p | 77792608 |
07/02/2000 | 769.44p | 769.44p | 769.44p | 769.44p | 40641680 |
04/02/2000 | 785.00p | 785.00p | 785.00p | 785.00p | 48855456 |
03/02/2000 | 804.44p | 804.44p | 804.44p | 804.44p | 40234892 |
02/02/2000 | 795.00p | 795.00p | 795.00p | 795.00p | 49869372 |
01/02/2000 | 819.44p | 819.44p | 819.44p | 819.44p | 34917976 |
31/01/2000 | 841.11p | 841.11p | 841.11p | 841.11p | 31637278 |
28/01/2000 | 864.44p | 864.44p | 864.44p | 864.44p | 44737040 |
27/01/2000 | 872.78p | 872.78p | 872.78p | 872.78p | 26871754 |
26/01/2000 | 893.89p | 893.89p | 893.89p | 893.89p | 68772096 |
25/01/2000 | 910.00p | 910.00p | 910.00p | 910.00p | 65349536 |
24/01/2000 | 907.22p | 907.22p | 907.22p | 907.22p | 11578447 |
21/01/2000 | 928.33p | 928.33p | 928.33p | 928.33p | 19738968 |
20/01/2000 | 936.67p | 936.67p | 936.67p | 936.67p | 40952452 |
19/01/2000 | 962.78p | 962.78p | 962.78p | 962.78p | 48516188 |
18/01/2000 | 1,003.33p | 1,003.33p | 1,003.33p | 1,003.33p | 37311600 |
17/01/2000 | 1,028.33p | 1,028.33p | 1,028.33p | 1,028.33p | 28794422 |
14/01/2000 | 1,075.56p | 1,075.56p | 1,075.56p | 1,075.56p | 39640144 |
13/01/2000 | 1,045.00p | 1,045.00p | 1,045.00p | 1,045.00p | 61557532 |
12/01/2000 | 1,062.22p | 1,062.22p | 1,062.22p | 1,062.22p | 36186404 |
11/01/2000 | 1,047.78p | 1,047.78p | 1,047.78p | 1,047.78p | 21242976 |
10/01/2000 | 1,064.44p | 1,064.44p | 1,064.44p | 1,064.44p | 23602896 |
07/01/2000 | 1,104.44p | 1,104.44p | 1,104.44p | 1,104.44p | 78182592 |
06/01/2000 | 1,053.33p | 1,053.33p | 1,053.33p | 1,053.33p | 39966928 |
05/01/2000 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 53322000 |
04/01/2000 | 1,013.33p | 1,013.33p | 1,013.33p | 1,013.33p | 28508696 |
30/12/1999 | 1,012.22p | 1,012.22p | 1,012.22p | 1,012.22p | 4059416 |
29/12/1999 | 1,007.22p | 1,007.22p | 1,007.22p | 1,007.22p | 6745338 |
24/12/1999 | 982.22p | 982.22p | 982.22p | 982.22p | 1864489 |
23/12/1999 | 985.56p | 985.56p | 985.56p | 985.56p | 7938460 |
22/12/1999 | 961.67p | 961.67p | 961.67p | 961.67p | 7064298 |
21/12/1999 | 955.56p | 955.56p | 955.56p | 955.56p | 10719998 |
20/12/1999 | 967.78p | 967.78p | 967.78p | 967.78p | 16154469 |
17/12/1999 | 947.78p | 947.78p | 947.78p | 947.78p | 28052934 |
16/12/1999 | 912.22p | 912.22p | 912.22p | 912.22p | 27774704 |
15/12/1999 | 900.00p | 900.00p | 900.00p | 900.00p | 42653520 |
14/12/1999 | 898.89p | 898.89p | 898.89p | 898.89p | 54708408 |
13/12/1999 | 905.56p | 905.56p | 905.56p | 905.56p | 37509056 |
10/12/1999 | 891.11p | 891.11p | 891.11p | 891.11p | 43350316 |
09/12/1999 | 907.78p | 907.78p | 907.78p | 907.78p | 37000232 |
08/12/1999 | 976.67p | 976.67p | 976.67p | 976.67p | 55919520 |
07/12/1999 | 976.67p | 976.67p | 976.67p | 976.67p | 34435792 |
06/12/1999 | 1,006.67p | 1,006.67p | 1,006.67p | 1,006.67p | 21337182 |
03/12/1999 | 1,007.78p | 1,007.78p | 1,007.78p | 1,007.78p | 20197858 |
02/12/1999 | 1,016.67p | 1,016.67p | 1,016.67p | 1,016.67p | 13432473 |
01/12/1999 | 1,024.44p | 1,024.44p | 1,024.44p | 1,024.44p | 16119304 |
30/11/1999 | 1,017.78p | 1,017.78p | 1,017.78p | 1,017.78p | 11852344 |
29/11/1999 | 1,046.67p | 1,046.67p | 1,046.67p | 1,046.67p | 25432352 |
26/11/1999 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 24285700 |
25/11/1999 | 1,042.22p | 1,042.22p | 1,042.22p | 1,042.22p | 11153347 |
24/11/1999 | 1,056.67p | 1,056.67p | 1,056.67p | 1,056.67p | 36233912 |
23/11/1999 | 1,007.78p | 1,007.78p | 1,007.78p | 1,007.78p | 30575162 |
22/11/1999 | 973.33p | 973.33p | 973.33p | 973.33p | 21654414 |
19/11/1999 | 971.11p | 971.11p | 971.11p | 971.11p | 32950542 |
18/11/1999 | 970.00p | 970.00p | 970.00p | 970.00p | 40852544 |
17/11/1999 | 1,004.44p | 1,004.44p | 1,004.44p | 1,004.44p | 52302704 |
16/11/1999 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 42889184 |
15/11/1999 | 1,014.44p | 1,014.44p | 1,014.44p | 1,014.44p | 31372818 |
12/11/1999 | 1,013.33p | 1,013.33p | 1,013.33p | 1,013.33p | 48034364 |
11/11/1999 | 1,007.78p | 1,007.78p | 1,007.78p | 1,007.78p | 35876796 |
10/11/1999 | 1,032.22p | 1,032.22p | 1,032.22p | 1,032.22p | 46208636 |
09/11/1999 | 1,042.22p | 1,042.22p | 1,042.22p | 1,042.22p | 42550532 |
08/11/1999 | 1,074.44p | 1,074.44p | 1,074.44p | 1,074.44p | 76953712 |
05/11/1999 | 1,036.67p | 1,036.67p | 1,036.67p | 1,036.67p | 176018176 |
04/11/1999 | 1,202.22p | 1,202.22p | 1,202.22p | 1,202.22p | 22451902 |
03/11/1999 | 1,242.22p | 1,242.22p | 1,242.22p | 1,242.22p | 18672002 |
02/11/1999 | 1,233.33p | 1,233.33p | 1,233.33p | 1,233.33p | 20326866 |
01/11/1999 | 1,232.22p | 1,232.22p | 1,232.22p | 1,232.22p | 9513307 |
29/10/1999 | 1,254.44p | 1,254.44p | 1,254.44p | 1,254.44p | 43282224 |
28/10/1999 | 1,233.33p | 1,233.33p | 1,233.33p | 1,233.33p | 16562907 |
27/10/1999 | 1,230.00p | 1,230.00p | 1,230.00p | 1,230.00p | 14139449 |
26/10/1999 | 1,215.56p | 1,215.56p | 1,215.56p | 1,215.56p | 21938592 |
*Close Price adjusted for both dividends and splits