Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2001 | 611.09p | 611.09p | 611.09p | 611.09p | 1215536 |
28/06/2001 | 596.65p | 596.65p | 596.65p | 596.65p | 2516817 |
27/06/2001 | 608.39p | 608.39p | 608.39p | 608.39p | 1555090 |
26/06/2001 | 602.07p | 602.07p | 602.07p | 602.07p | 2169450 |
25/06/2001 | 610.19p | 610.19p | 610.19p | 610.19p | 831637 |
22/06/2001 | 606.58p | 606.58p | 606.58p | 606.58p | 2389360 |
21/06/2001 | 610.19p | 610.19p | 610.19p | 610.19p | 1806232 |
20/06/2001 | 620.12p | 620.12p | 620.12p | 620.12p | 3319159 |
19/06/2001 | 595.75p | 595.75p | 595.75p | 595.75p | 1510483 |
18/06/2001 | 587.17p | 587.17p | 587.17p | 587.17p | 749188 |
15/06/2001 | 586.72p | 586.72p | 586.72p | 586.72p | 1903654 |
14/06/2001 | 593.94p | 593.94p | 593.94p | 593.94p | 987571 |
13/06/2001 | 588.53p | 588.53p | 588.53p | 588.53p | 2287593 |
12/06/2001 | 588.53p | 588.53p | 588.53p | 588.53p | 2741922 |
11/06/2001 | 599.36p | 599.36p | 599.36p | 599.36p | 2232718 |
08/06/2001 | 613.80p | 613.80p | 613.80p | 613.80p | 3176914 |
07/06/2001 | 613.80p | 613.80p | 613.80p | 613.80p | 5063860 |
06/06/2001 | 609.29p | 609.29p | 609.29p | 609.29p | 1828413 |
05/06/2001 | 606.13p | 606.13p | 606.13p | 606.13p | 2002854 |
04/06/2001 | 593.04p | 593.04p | 593.04p | 593.04p | 1020071 |
01/06/2001 | 591.24p | 591.24p | 591.24p | 591.24p | 1076928 |
31/05/2001 | 591.24p | 591.24p | 591.24p | 591.24p | 1775175 |
30/05/2001 | 586.72p | 586.72p | 586.72p | 586.72p | 2837519 |
29/05/2001 | 578.15p | 578.15p | 578.15p | 578.15p | 894430 |
25/05/2001 | 573.18p | 573.18p | 573.18p | 573.18p | 3134860 |
24/05/2001 | 568.67p | 568.67p | 568.67p | 568.67p | 405703 |
23/05/2001 | 568.67p | 568.67p | 568.67p | 568.67p | 851482 |
22/05/2001 | 569.57p | 569.57p | 569.57p | 569.57p | 1020926 |
21/05/2001 | 567.32p | 567.32p | 567.32p | 567.32p | 1481307 |
18/05/2001 | 568.67p | 568.67p | 568.67p | 568.67p | 2695033 |
17/05/2001 | 563.70p | 563.70p | 563.70p | 563.70p | 2157842 |
16/05/2001 | 552.42p | 552.42p | 552.42p | 552.42p | 3199886 |
15/05/2001 | 568.67p | 568.67p | 568.67p | 568.67p | 6219886 |
14/05/2001 | 574.54p | 574.54p | 574.54p | 574.54p | 533829 |
11/05/2001 | 561.45p | 561.45p | 561.45p | 561.45p | 1813252 |
10/05/2001 | 563.25p | 563.25p | 563.25p | 563.25p | 1416616 |
09/05/2001 | 530.76p | 530.76p | 530.76p | 530.76p | 2187539 |
08/05/2001 | 537.08p | 537.08p | 537.08p | 537.08p | 3528392 |
04/05/2001 | 530.76p | 530.76p | 530.76p | 530.76p | 3692174 |
03/05/2001 | 516.32p | 516.32p | 516.32p | 516.32p | 4045151 |
02/05/2001 | 510.00p | 510.00p | 510.00p | 510.00p | 9073765 |
01/05/2001 | 500.97p | 500.97p | 500.97p | 500.97p | 1149719 |
30/04/2001 | 500.97p | 500.97p | 500.97p | 500.97p | 688109 |
27/04/2001 | 502.78p | 502.78p | 502.78p | 502.78p | 889450 |
26/04/2001 | 503.68p | 503.68p | 503.68p | 503.68p | 1103497 |
25/04/2001 | 500.97p | 500.97p | 500.97p | 500.97p | 994476 |
24/04/2001 | 503.23p | 503.23p | 503.23p | 503.23p | 1619725 |
23/04/2001 | 502.32p | 502.32p | 502.32p | 502.32p | 2443415 |
20/04/2001 | 493.75p | 493.75p | 493.75p | 493.75p | 3821710 |
19/04/2001 | 489.69p | 489.69p | 489.69p | 489.69p | 4197589 |
18/04/2001 | 496.46p | 496.46p | 496.46p | 496.46p | 2161585 |
17/04/2001 | 496.46p | 496.46p | 496.46p | 496.46p | 1829599 |
12/04/2001 | 500.97p | 500.97p | 500.97p | 500.97p | 1739290 |
11/04/2001 | 500.07p | 500.07p | 500.07p | 500.07p | 1852144 |
10/04/2001 | 510.90p | 510.90p | 510.90p | 510.90p | 4682859 |
09/04/2001 | 517.22p | 517.22p | 517.22p | 517.22p | 920507 |
06/04/2001 | 520.83p | 520.83p | 520.83p | 520.83p | 809554 |
05/04/2001 | 519.02p | 519.02p | 519.02p | 519.02p | 1400671 |
04/04/2001 | 515.86p | 515.86p | 515.86p | 515.86p | 1415932 |
03/04/2001 | 518.12p | 518.12p | 518.12p | 518.12p | 3378248 |
02/04/2001 | 518.12p | 518.12p | 518.12p | 518.12p | 1839694 |
30/03/2001 | 520.38p | 520.38p | 520.38p | 520.38p | 3141062 |
29/03/2001 | 518.12p | 518.12p | 518.12p | 518.12p | 1931044 |
28/03/2001 | 516.32p | 516.32p | 516.32p | 516.32p | 2061362 |
27/03/2001 | 517.22p | 517.22p | 517.22p | 517.22p | 3458534 |
26/03/2001 | 522.18p | 522.18p | 522.18p | 522.18p | 2955714 |
23/03/2001 | 524.44p | 524.44p | 524.44p | 524.44p | 1793316 |
22/03/2001 | 523.54p | 523.54p | 523.54p | 523.54p | 3907444 |
21/03/2001 | 526.25p | 526.25p | 526.25p | 526.25p | 2529582 |
20/03/2001 | 536.17p | 536.17p | 536.17p | 536.17p | 3006475 |
19/03/2001 | 541.59p | 541.59p | 541.59p | 541.59p | 2740424 |
16/03/2001 | 545.20p | 545.20p | 545.20p | 545.20p | 2820966 |
15/03/2001 | 541.59p | 541.59p | 541.59p | 541.59p | 1367155 |
14/03/2001 | 549.71p | 549.71p | 549.71p | 549.71p | 1352322 |
13/03/2001 | 555.58p | 555.58p | 555.58p | 555.58p | 1876245 |
12/03/2001 | 568.67p | 568.67p | 568.67p | 568.67p | 1501466 |
09/03/2001 | 567.77p | 567.77p | 567.77p | 567.77p | 1121376 |
08/03/2001 | 570.02p | 570.02p | 570.02p | 570.02p | 878560 |
07/03/2001 | 558.74p | 558.74p | 558.74p | 558.74p | 1427589 |
06/03/2001 | 559.64p | 559.64p | 559.64p | 559.64p | 1883248 |
05/03/2001 | 564.61p | 564.61p | 564.61p | 564.61p | 876320 |
02/03/2001 | 566.86p | 566.86p | 566.86p | 566.86p | 1564978 |
01/03/2001 | 579.50p | 579.50p | 579.50p | 579.50p | 1291130 |
28/02/2001 | 590.33p | 590.33p | 590.33p | 590.33p | 8097473 |
27/02/2001 | 579.50p | 579.50p | 579.50p | 579.50p | 1370923 |
26/02/2001 | 568.67p | 568.67p | 568.67p | 568.67p | 1637184 |
23/02/2001 | 565.96p | 565.96p | 565.96p | 565.96p | 591542 |
22/02/2001 | 559.19p | 559.19p | 559.19p | 559.19p | 2570083 |
21/02/2001 | 561.45p | 561.45p | 561.45p | 561.45p | 2277676 |
20/02/2001 | 556.03p | 556.03p | 556.03p | 556.03p | 3053893 |
19/02/2001 | 552.42p | 552.42p | 552.42p | 552.42p | 3901288 |
16/02/2001 | 546.10p | 546.10p | 546.10p | 546.10p | 3067142 |
15/02/2001 | 544.30p | 544.30p | 544.30p | 544.30p | 1431224 |
14/02/2001 | 543.40p | 543.40p | 543.40p | 543.40p | 913496 |
13/02/2001 | 537.08p | 537.08p | 537.08p | 537.08p | 1080784 |
12/02/2001 | 539.78p | 539.78p | 539.78p | 539.78p | 1122823 |
09/02/2001 | 544.75p | 544.75p | 544.75p | 544.75p | 7408990 |
08/02/2001 | 541.59p | 541.59p | 541.59p | 541.59p | 2293446 |
07/02/2001 | 538.88p | 538.88p | 538.88p | 538.88p | 1371529 |
06/02/2001 | 531.66p | 531.66p | 531.66p | 531.66p | 2234158 |
05/02/2001 | 528.95p | 528.95p | 528.95p | 528.95p | 1353861 |
02/02/2001 | 528.50p | 528.50p | 528.50p | 528.50p | 1571999 |
01/02/2001 | 530.76p | 530.76p | 530.76p | 530.76p | 1223815 |
31/01/2001 | 534.82p | 534.82p | 534.82p | 534.82p | 4176175 |
30/01/2001 | 535.27p | 535.27p | 535.27p | 535.27p | 2346794 |
29/01/2001 | 535.27p | 535.27p | 535.27p | 535.27p | 3119620 |
26/01/2001 | 533.01p | 533.01p | 533.01p | 533.01p | 1583809 |
25/01/2001 | 532.11p | 532.11p | 532.11p | 532.11p | 3410479 |
24/01/2001 | 533.47p | 533.47p | 533.47p | 533.47p | 3036624 |
23/01/2001 | 520.83p | 520.83p | 520.83p | 520.83p | 1179684 |
22/01/2001 | 519.93p | 519.93p | 519.93p | 519.93p | 6791372 |
19/01/2001 | 511.80p | 511.80p | 511.80p | 511.80p | 6433532 |
18/01/2001 | 502.78p | 502.78p | 502.78p | 502.78p | 2828650 |
17/01/2001 | 502.32p | 502.32p | 502.32p | 502.32p | 3079303 |
16/01/2001 | 498.26p | 498.26p | 498.26p | 498.26p | 2488879 |
15/01/2001 | 496.46p | 496.46p | 496.46p | 496.46p | 1525704 |
12/01/2001 | 505.48p | 505.48p | 505.48p | 505.48p | 2608472 |
11/01/2001 | 505.03p | 505.03p | 505.03p | 505.03p | 3874386 |
10/01/2001 | 500.97p | 500.97p | 500.97p | 500.97p | 3640631 |
09/01/2001 | 495.10p | 495.10p | 495.10p | 495.10p | 4252929 |
08/01/2001 | 496.46p | 496.46p | 496.46p | 496.46p | 1648556 |
05/01/2001 | 496.46p | 496.46p | 496.46p | 496.46p | 3788369 |
04/01/2001 | 502.78p | 502.78p | 502.78p | 502.78p | 2240772 |
03/01/2001 | 498.26p | 498.26p | 498.26p | 498.26p | 2262832 |
02/01/2001 | 497.81p | 497.81p | 497.81p | 497.81p | 861058 |
29/12/2000 | 496.46p | 496.46p | 496.46p | 496.46p | 172869 |
28/12/2000 | 502.78p | 502.78p | 502.78p | 502.78p | 230794 |
27/12/2000 | 499.17p | 499.17p | 499.17p | 499.17p | 524185 |
22/12/2000 | 489.24p | 489.24p | 489.24p | 489.24p | 156989 |
21/12/2000 | 487.43p | 487.43p | 487.43p | 487.43p | 1278952 |
20/12/2000 | 490.14p | 490.14p | 490.14p | 490.14p | 2424438 |
19/12/2000 | 494.65p | 494.65p | 494.65p | 494.65p | 1410869 |
18/12/2000 | 487.43p | 487.43p | 487.43p | 487.43p | 1239448 |
15/12/2000 | 478.40p | 478.40p | 478.40p | 478.40p | 2004231 |
14/12/2000 | 473.67p | 473.67p | 473.67p | 473.67p | 920860 |
13/12/2000 | 467.57p | 467.57p | 467.57p | 467.57p | 2665487 |
12/12/2000 | 465.77p | 465.77p | 465.77p | 465.77p | 2924809 |
11/12/2000 | 467.57p | 467.57p | 467.57p | 467.57p | 1246246 |
08/12/2000 | 466.67p | 466.67p | 466.67p | 466.67p | 1763550 |
07/12/2000 | 467.57p | 467.57p | 467.57p | 467.57p | 2398197 |
06/12/2000 | 465.99p | 465.99p | 465.99p | 465.99p | 5557266 |
05/12/2000 | 478.40p | 478.40p | 478.40p | 478.40p | 4341694 |
04/12/2000 | 497.81p | 497.81p | 497.81p | 497.81p | 567256 |
01/12/2000 | 484.95p | 484.95p | 484.95p | 484.95p | 1646835 |
30/11/2000 | 504.81p | 504.81p | 504.81p | 504.81p | 1824570 |
29/11/2000 | 512.71p | 512.71p | 512.71p | 512.71p | 1246487 |
28/11/2000 | 515.86p | 515.86p | 515.86p | 515.86p | 1743039 |
27/11/2000 | 502.55p | 502.55p | 502.55p | 502.55p | 939914 |
24/11/2000 | 502.78p | 502.78p | 502.78p | 502.78p | 1244037 |
23/11/2000 | 499.62p | 499.62p | 499.62p | 499.62p | 7637150 |
22/11/2000 | 491.94p | 491.94p | 491.94p | 491.94p | 2112928 |
21/11/2000 | 479.76p | 479.76p | 479.76p | 479.76p | 2758644 |
20/11/2000 | 481.79p | 481.79p | 481.79p | 481.79p | 1343511 |
17/11/2000 | 482.47p | 482.47p | 482.47p | 482.47p | 1659960 |
16/11/2000 | 482.24p | 482.24p | 482.24p | 482.24p | 4935994 |
15/11/2000 | 482.47p | 482.47p | 482.47p | 482.47p | 1402224 |
14/11/2000 | 481.11p | 481.11p | 481.11p | 481.11p | 1184732 |
13/11/2000 | 482.02p | 482.02p | 482.02p | 482.02p | 2689432 |
10/11/2000 | 479.31p | 479.31p | 479.31p | 479.31p | 6083396 |
09/11/2000 | 486.53p | 486.53p | 486.53p | 486.53p | 4430796 |
08/11/2000 | 485.63p | 485.63p | 485.63p | 485.63p | 1779969 |
07/11/2000 | 482.92p | 482.92p | 482.92p | 482.92p | 3735959 |
06/11/2000 | 484.95p | 484.95p | 484.95p | 484.95p | 1885547 |
03/11/2000 | 482.92p | 482.92p | 482.92p | 482.92p | 5096073 |
02/11/2000 | 469.38p | 469.38p | 469.38p | 469.38p | 1834291 |
01/11/2000 | 465.77p | 465.77p | 465.77p | 465.77p | 2812078 |
31/10/2000 | 458.09p | 458.09p | 458.09p | 458.09p | 4572460 |
30/10/2000 | 453.58p | 453.58p | 453.58p | 453.58p | 1308531 |
27/10/2000 | 451.33p | 451.33p | 451.33p | 451.33p | 3315311 |
26/10/2000 | 435.08p | 435.08p | 435.08p | 435.08p | 2025037 |
25/10/2000 | 434.17p | 434.17p | 434.17p | 434.17p | 1077356 |
24/10/2000 | 428.76p | 428.76p | 428.76p | 428.76p | 4795302 |
23/10/2000 | 424.25p | 424.25p | 424.25p | 424.25p | 4431730 |
20/10/2000 | 419.96p | 419.96p | 419.96p | 419.96p | 5895900 |
19/10/2000 | 423.34p | 423.34p | 423.34p | 423.34p | 15134950 |
18/10/2000 | 389.49p | 389.49p | 389.49p | 389.49p | 2110192 |
17/10/2000 | 371.89p | 371.89p | 371.89p | 371.89p | 2790192 |
16/10/2000 | 380.92p | 380.92p | 380.92p | 380.92p | 9141013 |
13/10/2000 | 388.14p | 388.14p | 388.14p | 388.14p | 1251810 |
12/10/2000 | 393.56p | 393.56p | 393.56p | 393.56p | 1474716 |
11/10/2000 | 393.10p | 393.10p | 393.10p | 393.10p | 2003854 |
10/10/2000 | 397.17p | 397.17p | 397.17p | 397.17p | 1150472 |
09/10/2000 | 397.62p | 397.62p | 397.62p | 397.62p | 1470799 |
06/10/2000 | 414.32p | 414.32p | 414.32p | 414.32p | 1976179 |
05/10/2000 | 400.78p | 400.78p | 400.78p | 400.78p | 980616 |
04/10/2000 | 405.97p | 405.97p | 405.97p | 405.97p | 1120029 |
03/10/2000 | 404.61p | 404.61p | 404.61p | 404.61p | 3831727 |
02/10/2000 | 397.84p | 397.84p | 397.84p | 397.84p | 761892 |
29/09/2000 | 393.33p | 393.33p | 393.33p | 393.33p | 883904 |
28/09/2000 | 392.20p | 392.20p | 392.20p | 392.20p | 819042 |
27/09/2000 | 388.14p | 388.14p | 388.14p | 388.14p | 867683 |
26/09/2000 | 384.53p | 384.53p | 384.53p | 384.53p | 2951035 |
25/09/2000 | 388.14p | 388.14p | 388.14p | 388.14p | 835577 |
22/09/2000 | 390.40p | 390.40p | 390.40p | 390.40p | 1303198 |
21/09/2000 | 391.30p | 391.30p | 391.30p | 391.30p | 2000926 |
20/09/2000 | 381.82p | 381.82p | 381.82p | 381.82p | 2585255 |
19/09/2000 | 390.62p | 390.62p | 390.62p | 390.62p | 1895410 |
18/09/2000 | 395.36p | 395.36p | 395.36p | 395.36p | 1479273 |
15/09/2000 | 408.90p | 408.90p | 408.90p | 408.90p | 974930 |
14/09/2000 | 410.71p | 410.71p | 410.71p | 410.71p | 1356603 |
*Close Price adjusted for both dividends and splits