Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/08/2000 | 453.58p | 453.58p | 453.58p | 453.58p | 988196 |
29/08/2000 | 460.35p | 460.35p | 460.35p | 460.35p | 678066 |
25/08/2000 | 465.32p | 465.32p | 465.32p | 465.32p | 1089705 |
24/08/2000 | 474.79p | 474.79p | 474.79p | 474.79p | 2164156 |
23/08/2000 | 476.60p | 476.60p | 476.60p | 476.60p | 2193333 |
22/08/2000 | 472.09p | 472.09p | 472.09p | 472.09p | 1152829 |
21/08/2000 | 467.12p | 467.12p | 467.12p | 467.12p | 712574 |
18/08/2000 | 468.02p | 468.02p | 468.02p | 468.02p | 853149 |
17/08/2000 | 465.32p | 465.32p | 465.32p | 465.32p | 1694343 |
16/08/2000 | 458.55p | 458.55p | 458.55p | 458.55p | 3130998 |
15/08/2000 | 476.60p | 476.60p | 476.60p | 476.60p | 805191 |
14/08/2000 | 482.02p | 482.02p | 482.02p | 482.02p | 831342 |
11/08/2000 | 473.89p | 473.89p | 473.89p | 473.89p | 1101109 |
10/08/2000 | 470.28p | 470.28p | 470.28p | 470.28p | 444210 |
09/08/2000 | 474.79p | 474.79p | 474.79p | 474.79p | 1791238 |
08/08/2000 | 466.22p | 466.22p | 466.22p | 466.22p | 596634 |
07/08/2000 | 472.09p | 472.09p | 472.09p | 472.09p | 1401231 |
04/08/2000 | 465.77p | 465.77p | 465.77p | 465.77p | 1003891 |
03/08/2000 | 462.16p | 462.16p | 462.16p | 462.16p | 2804697 |
02/08/2000 | 483.82p | 483.82p | 483.82p | 483.82p | 993907 |
01/08/2000 | 479.31p | 479.31p | 479.31p | 479.31p | 1797550 |
31/07/2000 | 484.72p | 484.72p | 484.72p | 484.72p | 1525929 |
28/07/2000 | 494.65p | 494.65p | 494.65p | 494.65p | 560233 |
27/07/2000 | 500.07p | 500.07p | 500.07p | 500.07p | 1321008 |
26/07/2000 | 504.58p | 504.58p | 504.58p | 504.58p | 412105 |
25/07/2000 | 512.71p | 512.71p | 512.71p | 512.71p | 711196 |
24/07/2000 | 514.51p | 514.51p | 514.51p | 514.51p | 1095832 |
21/07/2000 | 520.83p | 520.83p | 520.83p | 520.83p | 1511050 |
20/07/2000 | 520.38p | 520.38p | 520.38p | 520.38p | 2860018 |
19/07/2000 | 525.34p | 525.34p | 525.34p | 525.34p | 2223783 |
18/07/2000 | 532.56p | 532.56p | 532.56p | 532.56p | 5012110 |
17/07/2000 | 543.40p | 543.40p | 543.40p | 543.40p | 1363662 |
14/07/2000 | 546.10p | 546.10p | 546.10p | 546.10p | 1484076 |
13/07/2000 | 544.30p | 544.30p | 544.30p | 544.30p | 572663 |
12/07/2000 | 552.42p | 552.42p | 552.42p | 552.42p | 2184034 |
11/07/2000 | 541.59p | 541.59p | 541.59p | 541.59p | 1176933 |
10/07/2000 | 554.23p | 554.23p | 554.23p | 554.23p | 843681 |
07/07/2000 | 550.17p | 550.17p | 550.17p | 550.17p | 1031914 |
06/07/2000 | 550.62p | 550.62p | 550.62p | 550.62p | 1635108 |
05/07/2000 | 538.43p | 538.43p | 538.43p | 538.43p | 1018933 |
04/07/2000 | 529.86p | 529.86p | 529.86p | 529.86p | 812420 |
03/07/2000 | 529.86p | 529.86p | 529.86p | 529.86p | 581026 |
30/06/2000 | 537.08p | 537.08p | 537.08p | 537.08p | 819785 |
29/06/2000 | 537.98p | 537.98p | 537.98p | 537.98p | 1370872 |
28/06/2000 | 545.65p | 545.65p | 545.65p | 545.65p | 1019352 |
27/06/2000 | 537.08p | 537.08p | 537.08p | 537.08p | 2489682 |
26/06/2000 | 524.44p | 524.44p | 524.44p | 524.44p | 780503 |
23/06/2000 | 526.25p | 526.25p | 526.25p | 526.25p | 15903595 |
22/06/2000 | 524.44p | 524.44p | 524.44p | 524.44p | 7896836 |
21/06/2000 | 537.08p | 537.08p | 537.08p | 537.08p | 1840924 |
20/06/2000 | 538.88p | 538.88p | 538.88p | 538.88p | 788523 |
19/06/2000 | 533.92p | 533.92p | 533.92p | 533.92p | 1709106 |
16/06/2000 | 539.78p | 539.78p | 539.78p | 539.78p | 1343691 |
15/06/2000 | 554.23p | 554.23p | 554.23p | 554.23p | 5892164 |
14/06/2000 | 532.56p | 532.56p | 532.56p | 532.56p | 3914919 |
13/06/2000 | 526.25p | 526.25p | 526.25p | 526.25p | 2742900 |
12/06/2000 | 515.86p | 515.86p | 515.86p | 515.86p | 3823854 |
09/06/2000 | 494.88p | 494.88p | 494.88p | 494.88p | 2700974 |
08/06/2000 | 487.43p | 487.43p | 487.43p | 487.43p | 1446179 |
07/06/2000 | 487.43p | 487.43p | 487.43p | 487.43p | 2569976 |
06/06/2000 | 484.27p | 484.27p | 484.27p | 484.27p | 2534217 |
05/06/2000 | 487.43p | 487.43p | 487.43p | 487.43p | 1146875 |
31/05/2000 | 506.16p | 506.16p | 506.16p | 506.16p | 16465804 |
26/05/2000 | 500.52p | 500.52p | 500.52p | 500.52p | 1309307 |
25/05/2000 | 522.41p | 522.41p | 522.41p | 522.41p | 952816 |
24/05/2000 | 511.80p | 511.80p | 511.80p | 511.80p | 971051 |
23/05/2000 | 516.32p | 516.32p | 516.32p | 516.32p | 2104142 |
22/05/2000 | 515.19p | 515.19p | 515.19p | 515.19p | 1357706 |
19/05/2000 | 508.64p | 508.64p | 508.64p | 508.64p | 695857 |
18/05/2000 | 500.07p | 500.07p | 500.07p | 500.07p | 1972397 |
17/05/2000 | 516.99p | 516.99p | 516.99p | 516.99p | 3626440 |
16/05/2000 | 519.48p | 519.48p | 519.48p | 519.48p | 1078796 |
15/05/2000 | 528.95p | 528.95p | 528.95p | 528.95p | 1678942 |
12/05/2000 | 554.23p | 554.23p | 554.23p | 554.23p | 2935990 |
11/05/2000 | 541.59p | 541.59p | 541.59p | 541.59p | 3751400 |
10/05/2000 | 537.98p | 537.98p | 537.98p | 537.98p | 14720555 |
09/05/2000 | 533.47p | 533.47p | 533.47p | 533.47p | 10496394 |
08/05/2000 | 524.67p | 524.67p | 524.67p | 524.67p | 7843306 |
05/05/2000 | 515.41p | 515.41p | 515.41p | 515.41p | 898011 |
04/05/2000 | 520.83p | 520.83p | 520.83p | 520.83p | 1088825 |
03/05/2000 | 523.54p | 523.54p | 523.54p | 523.54p | 1313667 |
02/05/2000 | 524.89p | 524.89p | 524.89p | 524.89p | 1344412 |
28/04/2000 | 518.80p | 518.80p | 518.80p | 518.80p | 1898446 |
27/04/2000 | 526.70p | 526.70p | 526.70p | 526.70p | 2282449 |
26/04/2000 | 528.05p | 528.05p | 528.05p | 528.05p | 2200097 |
25/04/2000 | 522.41p | 522.41p | 522.41p | 522.41p | 651621 |
20/04/2000 | 514.96p | 514.96p | 514.96p | 514.96p | 1217100 |
19/04/2000 | 530.31p | 530.31p | 530.31p | 530.31p | 1216572 |
18/04/2000 | 516.32p | 516.32p | 516.32p | 516.32p | 1495184 |
17/04/2000 | 494.65p | 494.65p | 494.65p | 494.65p | 1337927 |
14/04/2000 | 510.00p | 510.00p | 510.00p | 510.00p | 3438607 |
13/04/2000 | 523.54p | 523.54p | 523.54p | 523.54p | 1007387 |
12/04/2000 | 532.11p | 532.11p | 532.11p | 532.11p | 1198685 |
11/04/2000 | 542.94p | 542.94p | 542.94p | 542.94p | 2925747 |
10/04/2000 | 523.99p | 523.99p | 523.99p | 523.99p | 2759140 |
07/04/2000 | 528.05p | 528.05p | 528.05p | 528.05p | 1446414 |
06/04/2000 | 540.69p | 540.69p | 540.69p | 540.69p | 2388348 |
05/04/2000 | 569.35p | 569.35p | 569.35p | 569.35p | 4038003 |
04/04/2000 | 563.93p | 563.93p | 563.93p | 563.93p | 2461878 |
03/04/2000 | 535.27p | 535.27p | 535.27p | 535.27p | 1342824 |
31/03/2000 | 547.68p | 547.68p | 547.68p | 547.68p | 2065520 |
30/03/2000 | 522.41p | 522.41p | 522.41p | 522.41p | 1184829 |
29/03/2000 | 510.45p | 510.45p | 510.45p | 510.45p | 3529105 |
28/03/2000 | 514.96p | 514.96p | 514.96p | 514.96p | 1689562 |
27/03/2000 | 518.57p | 518.57p | 518.57p | 518.57p | 1835210 |
24/03/2000 | 512.93p | 512.93p | 512.93p | 512.93p | 3376764 |
23/03/2000 | 489.01p | 489.01p | 489.01p | 489.01p | 2273862 |
22/03/2000 | 479.76p | 479.76p | 479.76p | 479.76p | 3616258 |
21/03/2000 | 481.56p | 481.56p | 481.56p | 481.56p | 4488906 |
20/03/2000 | 465.77p | 465.77p | 465.77p | 465.77p | 6991786 |
17/03/2000 | 438.24p | 438.24p | 438.24p | 438.24p | 9037772 |
16/03/2000 | 460.35p | 460.35p | 460.35p | 460.35p | 6202041 |
15/03/2000 | 447.71p | 447.71p | 447.71p | 447.71p | 8184210 |
14/03/2000 | 425.15p | 425.15p | 425.15p | 425.15p | 4293204 |
13/03/2000 | 412.06p | 412.06p | 412.06p | 412.06p | 2382137 |
10/03/2000 | 412.96p | 412.96p | 412.96p | 412.96p | 2803507 |
09/03/2000 | 437.79p | 437.79p | 437.79p | 437.79p | 2506182 |
08/03/2000 | 429.21p | 429.21p | 429.21p | 429.21p | 3873660 |
07/03/2000 | 459.45p | 459.45p | 459.45p | 459.45p | 2495586 |
06/03/2000 | 477.95p | 477.95p | 477.95p | 477.95p | 1928035 |
03/03/2000 | 463.51p | 463.51p | 463.51p | 463.51p | 1458842496 |
02/03/2000 | 485.63p | 485.63p | 485.63p | 485.63p | 1619718 |
01/03/2000 | 481.56p | 481.56p | 481.56p | 481.56p | 2324572 |
29/02/2000 | 473.44p | 473.44p | 473.44p | 473.44p | 2446185 |
28/02/2000 | 460.35p | 460.35p | 460.35p | 460.35p | 2338406 |
25/02/2000 | 452.68p | 452.68p | 452.68p | 452.68p | 3521752 |
24/02/2000 | 452.68p | 452.68p | 452.68p | 452.68p | 3729359 |
23/02/2000 | 457.19p | 457.19p | 457.19p | 457.19p | 2298997 |
22/02/2000 | 454.03p | 454.03p | 454.03p | 454.03p | 3702861 |
21/02/2000 | 444.56p | 444.56p | 444.56p | 444.56p | 4463740 |
18/02/2000 | 440.49p | 440.49p | 440.49p | 440.49p | 3344220 |
17/02/2000 | 449.52p | 449.52p | 449.52p | 449.52p | 3794304 |
16/02/2000 | 414.32p | 414.32p | 414.32p | 414.32p | 2627406 |
15/02/2000 | 394.91p | 394.91p | 394.91p | 394.91p | 2540793 |
14/02/2000 | 401.68p | 401.68p | 401.68p | 401.68p | 4023842 |
11/02/2000 | 412.51p | 412.51p | 412.51p | 412.51p | 2889396 |
10/02/2000 | 399.42p | 399.42p | 399.42p | 399.42p | 2964310 |
09/02/2000 | 394.46p | 394.46p | 394.46p | 394.46p | 2362663 |
08/02/2000 | 398.07p | 398.07p | 398.07p | 398.07p | 3810617 |
07/02/2000 | 414.77p | 414.77p | 414.77p | 414.77p | 2578562 |
04/02/2000 | 423.34p | 423.34p | 423.34p | 423.34p | 8859582 |
03/02/2000 | 437.33p | 437.33p | 437.33p | 437.33p | 3286316 |
02/02/2000 | 435.53p | 435.53p | 435.53p | 435.53p | 3735000 |
01/02/2000 | 442.30p | 442.30p | 442.30p | 442.30p | 2203962 |
31/01/2000 | 451.33p | 451.33p | 451.33p | 451.33p | 1188191 |
28/01/2000 | 449.97p | 449.97p | 449.97p | 449.97p | 2550111 |
27/01/2000 | 464.86p | 464.86p | 464.86p | 464.86p | 4277138 |
26/01/2000 | 471.63p | 471.63p | 471.63p | 471.63p | 5119144 |
25/01/2000 | 465.32p | 465.32p | 465.32p | 465.32p | 3378238 |
24/01/2000 | 454.94p | 454.94p | 454.94p | 454.94p | 4012568 |
21/01/2000 | 456.29p | 456.29p | 456.29p | 456.29p | 3443834 |
20/01/2000 | 459.00p | 459.00p | 459.00p | 459.00p | 7078810 |
19/01/2000 | 477.05p | 477.05p | 477.05p | 477.05p | 2710026 |
18/01/2000 | 475.25p | 475.25p | 475.25p | 475.25p | 3481403 |
17/01/2000 | 494.20p | 494.20p | 494.20p | 494.20p | 5349944 |
14/01/2000 | 523.54p | 523.54p | 523.54p | 523.54p | 4546226 |
13/01/2000 | 547.01p | 547.01p | 547.01p | 547.01p | 1604061 |
12/01/2000 | 548.81p | 548.81p | 548.81p | 548.81p | 3409418 |
11/01/2000 | 558.74p | 558.74p | 558.74p | 558.74p | 3081246 |
10/01/2000 | 568.67p | 568.67p | 568.67p | 568.67p | 4013616 |
07/01/2000 | 586.27p | 586.27p | 586.27p | 586.27p | 5852040 |
06/01/2000 | 559.19p | 559.19p | 559.19p | 559.19p | 4134520 |
05/01/2000 | 552.87p | 552.87p | 552.87p | 552.87p | 2667225 |
04/01/2000 | 554.23p | 554.23p | 554.23p | 554.23p | 1516592 |
30/12/1999 | 564.61p | 564.61p | 564.61p | 564.61p | 104624 |
29/12/1999 | 557.39p | 557.39p | 557.39p | 557.39p | 345508 |
24/12/1999 | 556.94p | 556.94p | 556.94p | 556.94p | 329494 |
23/12/1999 | 563.25p | 563.25p | 563.25p | 563.25p | 972975 |
22/12/1999 | 560.55p | 560.55p | 560.55p | 560.55p | 1451548 |
21/12/1999 | 556.94p | 556.94p | 556.94p | 556.94p | 964202 |
20/12/1999 | 550.62p | 550.62p | 550.62p | 550.62p | 649028 |
17/12/1999 | 548.36p | 548.36p | 548.36p | 548.36p | 1455574 |
16/12/1999 | 548.81p | 548.81p | 548.81p | 548.81p | 3090182 |
15/12/1999 | 545.20p | 545.20p | 545.20p | 545.20p | 1007786 |
14/12/1999 | 536.63p | 536.63p | 536.63p | 536.63p | 3103185 |
13/12/1999 | 537.53p | 537.53p | 537.53p | 537.53p | 1989655 |
10/12/1999 | 543.40p | 543.40p | 543.40p | 543.40p | 2119426 |
09/12/1999 | 543.40p | 543.40p | 543.40p | 543.40p | 2120854 |
08/12/1999 | 542.49p | 542.49p | 542.49p | 542.49p | 2689232 |
07/12/1999 | 534.37p | 534.37p | 534.37p | 534.37p | 2608735 |
06/12/1999 | 533.47p | 533.47p | 533.47p | 533.47p | 3596195 |
03/12/1999 | 548.36p | 548.36p | 548.36p | 548.36p | 2181902 |
02/12/1999 | 541.59p | 541.59p | 541.59p | 541.59p | 1865554 |
01/12/1999 | 547.01p | 547.01p | 547.01p | 547.01p | 3164662 |
30/11/1999 | 542.94p | 542.94p | 542.94p | 542.94p | 6568996 |
29/11/1999 | 528.50p | 528.50p | 528.50p | 528.50p | 3546958 |
26/11/1999 | 520.83p | 520.83p | 520.83p | 520.83p | 1992166 |
25/11/1999 | 515.86p | 515.86p | 515.86p | 515.86p | 1859285 |
24/11/1999 | 520.83p | 520.83p | 520.83p | 520.83p | 2285914 |
23/11/1999 | 519.48p | 519.48p | 519.48p | 519.48p | 3574269 |
22/11/1999 | 518.12p | 518.12p | 518.12p | 518.12p | 7100992 |
19/11/1999 | 514.96p | 514.96p | 514.96p | 514.96p | 2883534 |
18/11/1999 | 522.18p | 522.18p | 522.18p | 522.18p | 5086539 |
17/11/1999 | 541.59p | 541.59p | 541.59p | 541.59p | 2993163 |
16/11/1999 | 545.20p | 545.20p | 545.20p | 545.20p | 3295106 |
15/11/1999 | 558.74p | 558.74p | 558.74p | 558.74p | 4508948 |
12/11/1999 | 553.78p | 553.78p | 553.78p | 553.78p | 5602605 |
11/11/1999 | 535.27p | 535.27p | 535.27p | 535.27p | 3309244 |
10/11/1999 | 559.64p | 559.64p | 559.64p | 559.64p | 2220000 |
09/11/1999 | 549.71p | 549.71p | 549.71p | 549.71p | 6937816 |
*Close Price adjusted for both dividends and splits