Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/11/2011 | 1,111.00p | 1,131.00p | 1,098.00p | 1,127.00p | 792640 |
14/11/2011 | 1,138.00p | 1,138.00p | 1,113.00p | 1,121.00p | 687821 |
11/11/2011 | 1,112.00p | 1,134.00p | 1,112.00p | 1,132.00p | 588096 |
10/11/2011 | 1,098.00p | 1,126.00p | 1,092.00p | 1,118.00p | 754375 |
09/11/2011 | 1,150.00p | 1,152.00p | 1,108.00p | 1,114.00p | 1329014 |
08/11/2011 | 1,125.00p | 1,142.00p | 1,111.00p | 1,128.00p | 1840422 |
07/11/2011 | 1,132.00p | 1,132.00p | 1,096.00p | 1,112.00p | 1737504 |
04/11/2011 | 1,126.00p | 1,134.00p | 1,121.00p | 1,130.00p | 943961 |
03/11/2011 | 1,076.00p | 1,121.00p | 1,074.00p | 1,118.00p | 1192428 |
02/11/2011 | 1,091.00p | 1,094.00p | 1,080.00p | 1,087.00p | 1337446 |
01/11/2011 | 1,092.00p | 1,102.00p | 1,076.00p | 1,088.00p | 1158029 |
31/10/2011 | 1,108.00p | 1,119.00p | 1,100.00p | 1,106.00p | 1038365 |
28/10/2011 | 1,105.00p | 1,123.00p | 1,102.00p | 1,112.00p | 699374 |
27/10/2011 | 1,113.00p | 1,116.00p | 1,095.00p | 1,102.00p | 1125297 |
26/10/2011 | 1,089.00p | 1,099.00p | 1,080.00p | 1,095.00p | 761127 |
25/10/2011 | 1,089.00p | 1,095.00p | 1,079.00p | 1,085.00p | 625465 |
24/10/2011 | 1,098.00p | 1,104.00p | 1,086.00p | 1,094.00p | 586124 |
21/10/2011 | 1,089.00p | 1,103.00p | 1,086.00p | 1,099.00p | 697627 |
20/10/2011 | 1,073.00p | 1,095.00p | 1,062.00p | 1,090.00p | 1204786 |
19/10/2011 | 1,092.00p | 1,095.00p | 1,074.00p | 1,078.00p | 831828 |
18/10/2011 | 1,080.00p | 1,090.00p | 1,070.00p | 1,088.00p | 745870 |
17/10/2011 | 1,104.00p | 1,110.00p | 1,075.00p | 1,084.00p | 791994 |
14/10/2011 | 1,086.00p | 1,103.00p | 1,081.00p | 1,099.00p | 685576 |
13/10/2011 | 1,069.00p | 1,091.00p | 1,062.00p | 1,088.00p | 1353954 |
12/10/2011 | 1,067.00p | 1,088.00p | 1,064.00p | 1,075.00p | 2507049 |
11/10/2011 | 1,089.00p | 1,096.00p | 1,067.00p | 1,069.00p | 1745596 |
10/10/2011 | 1,092.00p | 1,099.00p | 1,080.00p | 1,095.00p | 1152931 |
07/10/2011 | 1,100.00p | 1,101.00p | 1,065.00p | 1,091.00p | 1993095 |
06/10/2011 | 1,093.00p | 1,099.00p | 1,074.00p | 1,099.00p | 1426673 |
05/10/2011 | 1,114.00p | 1,119.44p | 1,081.00p | 1,086.00p | 1515641 |
04/10/2011 | 1,096.00p | 1,105.00p | 1,084.00p | 1,100.00p | 1289703 |
03/10/2011 | 1,096.00p | 1,106.00p | 1,090.00p | 1,103.00p | 1452103 |
30/09/2011 | 1,109.00p | 1,119.00p | 1,104.00p | 1,110.00p | 1172571 |
29/09/2011 | 1,117.00p | 1,128.00p | 1,112.00p | 1,117.00p | 992385 |
28/09/2011 | 1,139.00p | 1,147.00p | 1,109.00p | 1,118.00p | 1317672 |
27/09/2011 | 1,154.00p | 1,155.00p | 1,133.00p | 1,143.00p | 1295202 |
26/09/2011 | 1,078.00p | 1,140.00p | 1,078.00p | 1,137.00p | 1573834 |
23/09/2011 | 1,084.00p | 1,096.00p | 1,074.00p | 1,089.00p | 949940 |
22/09/2011 | 1,081.00p | 1,085.00p | 1,063.00p | 1,079.00p | 1247031 |
21/09/2011 | 1,125.00p | 1,125.00p | 1,099.00p | 1,104.00p | 1106914 |
20/09/2011 | 1,095.00p | 1,123.00p | 1,093.00p | 1,122.00p | 602060 |
19/09/2011 | 1,101.00p | 1,117.00p | 1,098.00p | 1,099.00p | 1406191 |
16/09/2011 | 1,090.00p | 1,121.00p | 1,076.00p | 1,118.00p | 1857667 |
15/09/2011 | 1,072.00p | 1,113.00p | 1,071.00p | 1,083.00p | 1887357 |
14/09/2011 | 1,055.00p | 1,074.00p | 1,055.00p | 1,066.00p | 1345750 |
13/09/2011 | 1,060.00p | 1,067.00p | 1,046.00p | 1,060.00p | 1153297 |
12/09/2011 | 1,044.00p | 1,066.00p | 1,044.00p | 1,052.00p | 557613 |
09/09/2011 | 1,081.00p | 1,088.00p | 1,063.00p | 1,070.00p | 834243 |
08/09/2011 | 1,077.00p | 1,104.00p | 1,073.00p | 1,083.00p | 1254788 |
07/09/2011 | 1,070.00p | 1,078.00p | 1,065.00p | 1,076.00p | 679242 |
06/09/2011 | 1,038.00p | 1,055.00p | 1,038.00p | 1,054.00p | 582047 |
05/09/2011 | 1,051.00p | 1,060.00p | 1,035.00p | 1,038.00p | 599339 |
02/09/2011 | 1,080.00p | 1,081.00p | 1,062.00p | 1,066.00p | 546489 |
01/09/2011 | 1,075.00p | 1,087.00p | 1,064.00p | 1,086.00p | 557143 |
31/08/2011 | 1,056.00p | 1,080.00p | 1,055.00p | 1,071.00p | 825038 |
30/08/2011 | 1,091.00p | 1,091.00p | 1,046.00p | 1,057.00p | 611481 |
26/08/2011 | 1,041.00p | 1,055.00p | 1,032.00p | 1,050.00p | 722423 |
25/08/2011 | 1,051.00p | 1,062.00p | 1,039.00p | 1,044.00p | 944777 |
24/08/2011 | 1,055.00p | 1,062.00p | 1,038.00p | 1,049.00p | 835199 |
23/08/2011 | 1,049.00p | 1,064.00p | 1,040.00p | 1,049.00p | 644262 |
22/08/2011 | 1,017.00p | 1,056.00p | 1,015.00p | 1,041.00p | 839157 |
19/08/2011 | 1,030.00p | 1,037.00p | 1,001.00p | 1,020.00p | 1345650 |
18/08/2011 | 1,027.00p | 1,049.00p | 1,026.00p | 1,035.00p | 2055538 |
17/08/2011 | 1,022.00p | 1,046.00p | 1,015.00p | 1,038.00p | 1191886 |
16/08/2011 | 1,016.00p | 1,024.00p | 1,005.00p | 1,022.00p | 735943 |
15/08/2011 | 1,027.00p | 1,027.00p | 1,010.00p | 1,022.00p | 397485 |
12/08/2011 | 991.00p | 1,018.00p | 973.50p | 1,018.00p | 799397 |
11/08/2011 | 999.00p | 999.00p | 948.50p | 986.00p | 2401076 |
10/08/2011 | 1,013.00p | 1,020.00p | 973.50p | 977.00p | 1340643 |
09/08/2011 | 983.50p | 1,006.00p | 935.50p | 1,001.00p | 2075775 |
08/08/2011 | 1,013.00p | 1,036.00p | 985.50p | 985.50p | 1831723 |
05/08/2011 | 1,014.00p | 1,037.00p | 991.00p | 1,018.00p | 1412759 |
04/08/2011 | 1,076.00p | 1,076.00p | 1,031.00p | 1,031.00p | 790174 |
03/08/2011 | 1,066.00p | 1,070.00p | 1,050.00p | 1,055.00p | 1583026 |
02/08/2011 | 1,064.00p | 1,074.00p | 1,062.00p | 1,070.00p | 912730 |
01/08/2011 | 1,082.00p | 1,091.00p | 1,068.00p | 1,071.00p | 670904 |
29/07/2011 | 1,080.00p | 1,082.00p | 1,061.00p | 1,071.00p | 969443 |
28/07/2011 | 1,080.00p | 1,094.00p | 1,079.00p | 1,090.00p | 647492 |
27/07/2011 | 1,102.00p | 1,113.00p | 1,088.00p | 1,090.00p | 1107575 |
26/07/2011 | 1,104.00p | 1,114.00p | 1,093.00p | 1,103.00p | 1021921 |
25/07/2011 | 1,077.00p | 1,101.00p | 1,075.00p | 1,092.00p | 948919 |
22/07/2011 | 1,085.00p | 1,089.00p | 1,077.00p | 1,085.00p | 655062 |
21/07/2011 | 1,080.00p | 1,089.00p | 1,073.00p | 1,081.00p | 1102366 |
20/07/2011 | 1,072.00p | 1,086.00p | 1,065.00p | 1,074.00p | 621982 |
19/07/2011 | 1,080.00p | 1,080.00p | 1,068.00p | 1,070.00p | 540576 |
18/07/2011 | 1,084.00p | 1,089.00p | 1,075.00p | 1,079.00p | 817292 |
15/07/2011 | 1,081.00p | 1,103.00p | 1,073.00p | 1,087.00p | 1493525 |
14/07/2011 | 1,060.00p | 1,124.00p | 1,059.00p | 1,081.00p | 3173158 |
13/07/2011 | 1,068.00p | 1,069.00p | 1,056.00p | 1,057.00p | 1175796 |
12/07/2011 | 1,066.00p | 1,075.00p | 1,057.00p | 1,070.00p | 1088957 |
11/07/2011 | 1,091.00p | 1,097.00p | 1,076.00p | 1,077.00p | 1093073 |
08/07/2011 | 1,078.00p | 1,109.00p | 1,072.00p | 1,092.00p | 2007957 |
07/07/2011 | 1,087.00p | 1,087.00p | 1,069.00p | 1,074.00p | 1633763 |
06/07/2011 | 1,079.00p | 1,084.00p | 1,069.00p | 1,081.00p | 1088545 |
05/07/2011 | 1,075.00p | 1,085.00p | 1,065.00p | 1,078.00p | 1722169 |
04/07/2011 | 1,075.00p | 1,087.00p | 1,073.00p | 1,086.00p | 603893 |
01/07/2011 | 1,085.00p | 1,085.00p | 1,068.00p | 1,078.00p | 979981 |
30/06/2011 | 1,079.00p | 1,087.00p | 1,066.00p | 1,083.00p | 1594576 |
29/06/2011 | 1,083.00p | 1,088.00p | 1,076.00p | 1,078.00p | 910825 |
28/06/2011 | 1,087.00p | 1,091.00p | 1,078.00p | 1,080.00p | 1418577 |
27/06/2011 | 1,069.00p | 1,086.00p | 1,068.00p | 1,085.00p | 616045 |
24/06/2011 | 1,082.00p | 1,092.00p | 1,067.00p | 1,072.00p | 1018675 |
23/06/2011 | 1,067.00p | 1,091.00p | 1,064.00p | 1,071.00p | 1649824 |
22/06/2011 | 1,056.00p | 1,090.00p | 1,056.00p | 1,073.00p | 1513728 |
21/06/2011 | 1,064.00p | 1,073.00p | 1,053.00p | 1,058.00p | 1143637 |
20/06/2011 | 1,057.00p | 1,068.00p | 1,053.00p | 1,063.00p | 856278 |
17/06/2011 | 1,049.00p | 1,065.00p | 1,046.00p | 1,061.00p | 1047270 |
16/06/2011 | 1,055.00p | 1,062.00p | 1,052.00p | 1,057.00p | 1184277 |
15/06/2011 | 1,065.00p | 1,067.00p | 1,059.00p | 1,060.00p | 885766 |
14/06/2011 | 1,068.00p | 1,074.00p | 1,062.00p | 1,065.00p | 1259027 |
13/06/2011 | 1,063.00p | 1,075.11p | 1,059.00p | 1,068.00p | 1391090 |
10/06/2011 | 1,043.00p | 1,078.00p | 1,042.00p | 1,061.00p | 1747584 |
09/06/2011 | 1,040.00p | 1,056.00p | 1,033.00p | 1,046.00p | 1177881 |
08/06/2011 | 1,059.00p | 1,065.00p | 1,042.00p | 1,044.00p | 1197194 |
07/06/2011 | 1,071.00p | 1,078.00p | 1,067.00p | 1,069.00p | 794541 |
06/06/2011 | 1,072.00p | 1,081.00p | 1,067.00p | 1,074.00p | 371275 |
03/06/2011 | 1,073.00p | 1,083.00p | 1,067.00p | 1,077.00p | 667564 |
02/06/2011 | 1,076.00p | 1,085.00p | 1,070.00p | 1,077.00p | 816409 |
01/06/2011 | 1,078.00p | 1,089.00p | 1,078.00p | 1,081.00p | 1307211 |
31/05/2011 | 1,072.00p | 1,083.00p | 1,067.00p | 1,077.00p | 1788070 |
27/05/2011 | 1,069.00p | 1,071.00p | 1,061.00p | 1,065.00p | 740234 |
26/05/2011 | 1,065.00p | 1,073.00p | 1,056.00p | 1,066.00p | 911971 |
25/05/2011 | 1,062.00p | 1,069.50p | 1,055.00p | 1,062.00p | 967865 |
24/05/2011 | 1,076.00p | 1,080.00p | 1,061.00p | 1,067.00p | 1427182 |
23/05/2011 | 1,083.00p | 1,087.00p | 1,074.00p | 1,078.00p | 1874373 |
20/05/2011 | 1,073.00p | 1,092.00p | 1,058.00p | 1,090.00p | 2408188 |
19/05/2011 | 1,055.00p | 1,065.00p | 1,045.00p | 1,057.00p | 1198314 |
18/05/2011 | 1,050.00p | 1,056.00p | 1,045.00p | 1,051.00p | 618268 |
17/05/2011 | 1,054.00p | 1,058.00p | 1,046.00p | 1,047.00p | 1464767 |
16/05/2011 | 1,060.00p | 1,067.00p | 1,056.00p | 1,058.00p | 577684 |
13/05/2011 | 1,065.00p | 1,071.00p | 1,059.00p | 1,065.00p | 944068 |
12/05/2011 | 1,047.00p | 1,065.11p | 1,044.00p | 1,065.00p | 1087062 |
11/05/2011 | 1,055.00p | 1,063.00p | 1,048.00p | 1,053.00p | 1260608 |
10/05/2011 | 1,036.00p | 1,054.00p | 1,034.00p | 1,051.00p | 1185291 |
09/05/2011 | 1,038.00p | 1,049.00p | 1,031.00p | 1,033.00p | 1223557 |
06/05/2011 | 1,014.00p | 1,041.00p | 1,009.00p | 1,039.00p | 894698 |
05/05/2011 | 1,030.00p | 1,033.00p | 1,011.00p | 1,013.00p | 1392808 |
04/05/2011 | 1,027.00p | 1,034.00p | 1,016.00p | 1,026.00p | 1905789 |
03/05/2011 | 1,013.00p | 1,044.00p | 1,009.00p | 1,026.00p | 1692852 |
28/04/2011 | 986.50p | 1,009.00p | 983.00p | 1,007.00p | 1837177 |
27/04/2011 | 1,000.00p | 1,045.00p | 965.00p | 984.00p | 3308166 |
26/04/2011 | 1,031.00p | 1,045.10p | 1,028.00p | 1,045.00p | 777782 |
21/04/2011 | 1,047.00p | 1,050.62p | 1,034.00p | 1,040.00p | 733892 |
20/04/2011 | 1,043.00p | 1,054.00p | 1,041.00p | 1,046.00p | 666512 |
19/04/2011 | 1,027.00p | 1,039.00p | 1,018.00p | 1,037.00p | 546222 |
18/04/2011 | 1,048.00p | 1,050.00p | 1,018.00p | 1,022.00p | 957611 |
15/04/2011 | 1,035.00p | 1,048.00p | 1,030.00p | 1,047.00p | 1134014 |
14/04/2011 | 1,018.00p | 1,036.00p | 1,013.00p | 1,031.00p | 1080037 |
13/04/2011 | 1,011.00p | 1,022.00p | 1,009.00p | 1,019.00p | 597751 |
12/04/2011 | 1,009.00p | 1,017.00p | 1,005.00p | 1,008.00p | 721735 |
11/04/2011 | 1,008.00p | 1,016.00p | 1,001.00p | 1,011.00p | 765795 |
08/04/2011 | 1,005.00p | 1,013.00p | 1,003.00p | 1,008.00p | 834613 |
07/04/2011 | 1,005.00p | 1,011.00p | 999.00p | 999.00p | 626867 |
06/04/2011 | 990.50p | 1,010.00p | 990.00p | 1,005.00p | 1709494 |
05/04/2011 | 992.00p | 995.50p | 985.00p | 988.00p | 1502743 |
04/04/2011 | 999.00p | 1,003.00p | 990.00p | 994.00p | 936840 |
01/04/2011 | 994.00p | 1,004.00p | 988.00p | 1,003.00p | 820432 |
31/03/2011 | 1,007.00p | 1,008.00p | 987.50p | 992.00p | 1975630 |
30/03/2011 | 1,005.00p | 1,008.00p | 1,001.00p | 1,004.00p | 538779 |
29/03/2011 | 994.50p | 1,004.00p | 988.50p | 1,002.00p | 891378 |
28/03/2011 | 996.50p | 1,002.00p | 992.50p | 993.00p | 826064 |
25/03/2011 | 1,007.00p | 1,012.00p | 995.50p | 1,001.00p | 574313 |
24/03/2011 | 974.50p | 1,006.00p | 973.00p | 1,000.00p | 1537283 |
23/03/2011 | 958.00p | 977.50p | 955.50p | 977.50p | 993766 |
22/03/2011 | 965.50p | 970.00p | 959.20p | 963.50p | 983771 |
21/03/2011 | 971.50p | 980.00p | 968.50p | 969.00p | 1150654 |
18/03/2011 | 970.00p | 980.50p | 961.50p | 966.50p | 2295514 |
17/03/2011 | 952.00p | 973.50p | 945.00p | 968.50p | 2233068 |
16/03/2011 | 964.50p | 983.00p | 948.50p | 949.50p | 2777217 |
15/03/2011 | 931.00p | 945.50p | 916.50p | 940.00p | 2672238 |
14/03/2011 | 941.00p | 949.50p | 934.00p | 943.50p | 2193000 |
11/03/2011 | 945.50p | 951.00p | 942.00p | 944.50p | 1347744 |
10/03/2011 | 953.00p | 966.18p | 946.00p | 948.00p | 2035502 |
09/03/2011 | 976.50p | 980.00p | 958.00p | 959.00p | 1935428 |
08/03/2011 | 975.00p | 978.00p | 965.00p | 977.50p | 1253370 |
07/03/2011 | 976.50p | 983.00p | 971.00p | 975.00p | 1149703 |
04/03/2011 | 988.00p | 997.20p | 978.00p | 978.00p | 1798819 |
03/03/2011 | 985.00p | 992.47p | 973.00p | 986.00p | 2147274 |
02/03/2011 | 985.00p | 988.00p | 968.50p | 980.50p | 2226610 |
01/03/2011 | 969.50p | 1,004.00p | 965.50p | 993.00p | 3429697 |
28/02/2011 | 1,000.00p | 1,019.00p | 945.00p | 966.50p | 4809167 |
25/02/2011 | 1,028.00p | 1,033.00p | 1,016.00p | 1,027.00p | 1123833 |
24/02/2011 | 1,027.00p | 1,035.00p | 1,018.00p | 1,022.00p | 870273 |
23/02/2011 | 1,035.00p | 1,042.00p | 1,023.00p | 1,032.00p | 928148 |
22/02/2011 | 1,050.00p | 1,050.00p | 1,029.30p | 1,037.00p | 669829 |
21/02/2011 | 1,053.00p | 1,058.00p | 1,048.00p | 1,050.00p | 500479 |
18/02/2011 | 1,060.00p | 1,065.25p | 1,049.00p | 1,055.00p | 899149 |
17/02/2011 | 1,043.00p | 1,066.00p | 1,043.00p | 1,059.00p | 1178910 |
16/02/2011 | 1,045.00p | 1,049.00p | 1,033.00p | 1,045.00p | 1228784 |
15/02/2011 | 1,044.00p | 1,050.00p | 1,040.00p | 1,044.00p | 950838 |
14/02/2011 | 1,043.00p | 1,047.00p | 1,032.00p | 1,045.00p | 950255 |
11/02/2011 | 1,042.00p | 1,049.00p | 1,024.00p | 1,045.00p | 1011068 |
10/02/2011 | 1,055.00p | 1,058.00p | 1,040.00p | 1,044.00p | 997087 |
09/02/2011 | 1,064.00p | 1,068.00p | 1,044.00p | 1,059.00p | 1300825 |
08/02/2011 | 1,061.00p | 1,066.00p | 1,058.00p | 1,061.00p | 730341 |
07/02/2011 | 1,071.00p | 1,072.14p | 1,060.00p | 1,063.00p | 806587 |
04/02/2011 | 1,071.00p | 1,076.00p | 1,065.00p | 1,069.00p | 596987 |
03/02/2011 | 1,083.00p | 1,088.00p | 1,069.00p | 1,071.00p | 1007903 |
02/02/2011 | 1,079.00p | 1,090.00p | 1,075.63p | 1,080.00p | 752427 |
01/02/2011 | 1,065.00p | 1,073.00p | 1,060.00p | 1,073.00p | 1011440 |
*Close Price adjusted for both dividends and splits