Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/1999 | 18.95p | 18.95p | 18.95p | 18.95p | 8340 |
22/10/1999 | 19.00p | 19.00p | 19.00p | 19.00p | 473600 |
21/10/1999 | 18.95p | 18.95p | 18.95p | 18.95p | 719000 |
20/10/1999 | 18.80p | 18.80p | 18.80p | 18.80p | 288980 |
19/10/1999 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
18/10/1999 | 18.65p | 18.65p | 18.65p | 18.65p | 88060 |
15/10/1999 | 18.80p | 18.80p | 18.80p | 18.80p | 48000 |
14/10/1999 | 19.08p | 19.08p | 19.08p | 19.08p | 619000 |
13/10/1999 | 19.13p | 19.13p | 19.13p | 19.13p | 73540 |
12/10/1999 | 19.37p | 19.37p | 19.37p | 19.37p | 85640 |
11/10/1999 | 19.30p | 19.30p | 19.30p | 19.30p | 8057140 |
08/10/1999 | 19.15p | 19.15p | 19.15p | 19.15p | 40000 |
07/10/1999 | 19.25p | 19.25p | 19.25p | 19.25p | 217800 |
06/10/1999 | 19.00p | 19.00p | 19.00p | 19.00p | 327950 |
05/10/1999 | 18.98p | 18.98p | 18.98p | 18.98p | 6363200 |
04/10/1999 | 18.65p | 18.65p | 18.65p | 18.65p | 14271110 |
01/10/1999 | 18.65p | 18.65p | 18.65p | 18.65p | 265000 |
30/09/1999 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
29/09/1999 | 18.75p | 18.75p | 18.75p | 18.75p | 280680 |
28/09/1999 | 19.05p | 19.05p | 19.05p | 19.05p | 33900 |
27/09/1999 | 19.15p | 19.15p | 19.15p | 19.15p | 60880 |
24/09/1999 | 19.15p | 19.15p | 19.15p | 19.15p | 228000 |
23/09/1999 | 19.40p | 19.40p | 19.40p | 19.40p | 1224050 |
22/09/1999 | 19.50p | 19.50p | 19.50p | 19.50p | 825670 |
21/09/1999 | 20.10p | 20.10p | 20.10p | 20.10p | 953650 |
20/09/1999 | 20.30p | 20.30p | 20.30p | 20.30p | 197820 |
17/09/1999 | 20.35p | 20.35p | 20.35p | 20.35p | 154000 |
16/09/1999 | 20.45p | 20.45p | 20.45p | 20.45p | 0 |
15/09/1999 | 20.65p | 20.65p | 20.65p | 20.65p | 267480 |
14/09/1999 | 20.65p | 20.65p | 20.65p | 20.65p | 124650 |
13/09/1999 | 20.70p | 20.70p | 20.70p | 20.70p | 35240 |
10/09/1999 | 20.75p | 20.75p | 20.75p | 20.75p | 327190 |
09/09/1999 | 20.80p | 20.80p | 20.80p | 20.80p | 218000 |
08/09/1999 | 20.80p | 20.80p | 20.80p | 20.80p | 100050 |
07/09/1999 | 20.88p | 20.88p | 20.88p | 20.88p | 592150 |
06/09/1999 | 20.55p | 20.55p | 20.55p | 20.55p | 2118070 |
03/09/1999 | 20.10p | 20.10p | 20.10p | 20.10p | 1236310 |
02/09/1999 | 19.75p | 19.75p | 19.75p | 19.75p | 990900 |
01/09/1999 | 19.95p | 19.95p | 19.95p | 19.95p | 29140 |
31/08/1999 | 19.83p | 19.83p | 19.83p | 19.83p | 202270 |
27/08/1999 | 19.65p | 19.65p | 19.65p | 19.65p | 2404300 |
26/08/1999 | 19.75p | 19.75p | 19.75p | 19.75p | 85000 |
25/08/1999 | 19.60p | 19.60p | 19.60p | 19.60p | 1183440 |
24/08/1999 | 19.50p | 19.50p | 19.50p | 19.50p | 1042000 |
23/08/1999 | 18.95p | 18.95p | 18.95p | 18.95p | 3534480 |
20/08/1999 | 18.70p | 18.70p | 18.70p | 18.70p | 897650 |
19/08/1999 | 18.70p | 18.70p | 18.70p | 18.70p | 403500 |
18/08/1999 | 18.75p | 18.75p | 18.75p | 18.75p | 503450 |
17/08/1999 | 18.35p | 18.35p | 18.35p | 18.35p | 728860 |
16/08/1999 | 18.35p | 18.35p | 18.35p | 18.35p | 974980 |
13/08/1999 | 18.25p | 18.25p | 18.25p | 18.25p | 45000 |
12/08/1999 | 18.20p | 18.20p | 18.20p | 18.20p | 13730 |
11/08/1999 | 18.20p | 18.20p | 18.20p | 18.20p | 99030 |
10/08/1999 | 18.20p | 18.20p | 18.20p | 18.20p | 505820 |
09/08/1999 | 18.35p | 18.35p | 18.35p | 18.35p | 417180 |
06/08/1999 | 18.35p | 18.35p | 18.35p | 18.35p | 101270 |
05/08/1999 | 18.35p | 18.35p | 18.35p | 18.35p | 6232320 |
04/08/1999 | 18.35p | 18.35p | 18.35p | 18.35p | 547470 |
03/08/1999 | 18.35p | 18.35p | 18.35p | 18.35p | 30000 |
02/08/1999 | 18.35p | 18.35p | 18.35p | 18.35p | 304290 |
30/07/1999 | 18.30p | 18.30p | 18.30p | 18.30p | 0 |
29/07/1999 | 18.35p | 18.35p | 18.35p | 18.35p | 1646980 |
28/07/1999 | 18.35p | 18.35p | 18.35p | 18.35p | 206110 |
27/07/1999 | 18.30p | 18.30p | 18.30p | 18.30p | 292010 |
26/07/1999 | 18.15p | 18.15p | 18.15p | 18.15p | 122930 |
23/07/1999 | 18.30p | 18.30p | 18.30p | 18.30p | 19876170 |
22/07/1999 | 18.40p | 18.40p | 18.40p | 18.40p | 505000 |
21/07/1999 | 18.15p | 18.15p | 18.15p | 18.15p | 256300 |
20/07/1999 | 18.30p | 18.30p | 18.30p | 18.30p | 146890 |
19/07/1999 | 18.25p | 18.25p | 18.25p | 18.25p | 119460 |
16/07/1999 | 17.95p | 17.95p | 17.95p | 17.95p | 562000 |
15/07/1999 | 18.00p | 18.00p | 18.00p | 18.00p | 121010 |
14/07/1999 | 18.00p | 18.00p | 18.00p | 18.00p | 102080 |
13/07/1999 | 18.00p | 18.00p | 18.00p | 18.00p | 227230 |
12/07/1999 | 18.05p | 18.05p | 18.05p | 18.05p | 639300 |
09/07/1999 | 17.95p | 17.95p | 17.95p | 17.95p | 39300 |
08/07/1999 | 17.70p | 17.70p | 17.70p | 17.70p | 170730 |
07/07/1999 | 17.60p | 17.60p | 17.60p | 17.60p | 189660 |
06/07/1999 | 17.47p | 17.47p | 17.47p | 17.47p | 142000 |
05/07/1999 | 17.47p | 17.47p | 17.47p | 17.47p | 149420 |
02/07/1999 | 17.10p | 17.10p | 17.10p | 17.10p | 4164260 |
01/07/1999 | 16.85p | 16.85p | 16.85p | 16.85p | 190000 |
30/06/1999 | 16.90p | 16.90p | 16.90p | 16.90p | 198780 |
29/06/1999 | 16.95p | 16.95p | 16.95p | 16.95p | 69950 |
28/06/1999 | 16.95p | 16.95p | 16.95p | 16.95p | 211650 |
25/06/1999 | 17.05p | 17.05p | 17.05p | 17.05p | 0 |
24/06/1999 | 17.20p | 17.20p | 17.20p | 17.20p | 200000 |
23/06/1999 | 17.25p | 17.25p | 17.25p | 17.25p | 93340 |
22/06/1999 | 17.30p | 17.30p | 17.30p | 17.30p | 5347000 |
21/06/1999 | 17.10p | 17.10p | 17.10p | 17.10p | 6406510 |
18/06/1999 | 17.10p | 17.10p | 17.10p | 17.10p | 213630 |
17/06/1999 | 17.10p | 17.10p | 17.10p | 17.10p | 73980 |
16/06/1999 | 17.00p | 17.00p | 17.00p | 17.00p | 158320 |
15/06/1999 | 16.95p | 16.95p | 16.95p | 16.95p | 30200 |
14/06/1999 | 16.95p | 16.95p | 16.95p | 16.95p | 109240 |
11/06/1999 | 17.00p | 17.00p | 17.00p | 17.00p | 22350 |
10/06/1999 | 17.05p | 17.05p | 17.05p | 17.05p | 78660 |
09/06/1999 | 17.10p | 17.10p | 17.10p | 17.10p | 17680 |
08/06/1999 | 17.10p | 17.10p | 17.10p | 17.10p | 76550 |
07/06/1999 | 17.20p | 17.20p | 17.20p | 17.20p | 64490 |
04/06/1999 | 17.05p | 17.05p | 17.05p | 17.05p | 127800 |
03/06/1999 | 17.05p | 17.05p | 17.05p | 17.05p | 15560 |
02/06/1999 | 16.95p | 16.95p | 16.95p | 16.95p | 42330 |
01/06/1999 | 17.15p | 17.15p | 17.15p | 17.15p | 35180 |
*Close Price adjusted for both dividends and splits