Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2009 | 8,873.02p | 8,873.02p | 8,006.35p | 8,460.32p | 2237 |
04/12/2009 | 9,285.71p | 9,285.71p | 8,295.24p | 8,873.02p | 3688 |
03/12/2009 | 9,285.71p | 9,492.06p | 9,079.36p | 9,285.71p | 940 |
02/12/2009 | 9,698.41p | 9,888.25p | 8,666.67p | 9,285.71p | 555 |
01/12/2009 | 9,698.41p | 9,888.25p | 9,492.06p | 9,698.41p | 248 |
30/11/2009 | 9,492.06p | 9,904.76p | 8,253.97p | 9,698.41p | 4737 |
27/11/2009 | 10,111.11p | 10,317.46p | 8,419.05p | 9,492.06p | 9842 |
26/11/2009 | 11,968.25p | 11,968.25p | 10,911.75p | 11,555.56p | 1870 |
25/11/2009 | 12,380.95p | 12,793.65p | 11,555.56p | 11,968.25p | 1457 |
24/11/2009 | 12,380.95p | 12,793.65p | 11,142.86p | 12,380.95p | 742 |
23/11/2009 | 12,793.65p | 13,206.35p | 11,761.90p | 12,380.95p | 2240 |
20/11/2009 | 13,206.35p | 13,866.67p | 12,463.49p | 12,793.65p | 855 |
19/11/2009 | 14,238.10p | 14,238.10p | 12,793.65p | 13,206.35p | 777 |
18/11/2009 | 14,031.75p | 14,675.56p | 14,031.75p | 14,238.10p | 537 |
17/11/2009 | 14,444.44p | 14,444.44p | 13,701.59p | 14,031.75p | 425 |
16/11/2009 | 14,857.14p | 15,022.22p | 14,031.75p | 14,444.44p | 394 |
13/11/2009 | 14,444.44p | 15,269.84p | 14,031.75p | 14,857.14p | 631 |
12/11/2009 | 14,650.79p | 14,886.86p | 13,866.67p | 14,444.44p | 735 |
11/11/2009 | 15,063.49p | 15,352.38p | 14,196.83p | 14,650.79p | 1244 |
10/11/2009 | 14,650.79p | 15,596.70p | 14,119.24p | 15,063.49p | 767 |
09/11/2009 | 14,857.14p | 16,095.24p | 14,342.09p | 14,650.79p | 1945 |
06/11/2009 | 14,238.10p | 15,682.54p | 13,883.17p | 14,857.14p | 1197 |
05/11/2009 | 14,031.75p | 14,725.08p | 13,866.67p | 14,238.10p | 624 |
04/11/2009 | 14,857.14p | 14,857.14p | 13,619.05p | 14,031.75p | 794 |
03/11/2009 | 15,682.54p | 15,682.54p | 14,444.44p | 14,650.79p | 993 |
02/11/2009 | 17,333.33p | 17,630.48p | 14,939.68p | 15,682.54p | 3338 |
30/10/2009 | 14,031.75p | 16,095.24p | 13,990.48p | 15,269.84p | 2603 |
29/10/2009 | 13,412.70p | 14,444.44p | 12,174.60p | 14,031.75p | 1655 |
28/10/2009 | 14,857.14p | 15,682.54p | 12,752.38p | 13,412.70p | 1878 |
27/10/2009 | 14,857.14p | 14,857.14p | 13,619.05p | 14,238.10p | 1865 |
26/10/2009 | 14,857.14p | 15,596.70p | 14,196.83p | 14,857.14p | 1090 |
23/10/2009 | 14,031.75p | 15,765.08p | 14,114.29p | 14,857.14p | 3539 |
22/10/2009 | 13,000.00p | 14,857.14p | 12,942.22p | 14,031.75p | 1066 |
21/10/2009 | 13,619.05p | 13,937.65p | 12,793.65p | 13,000.00p | 810 |
20/10/2009 | 13,000.00p | 14,031.75p | 13,165.08p | 13,619.05p | 1013 |
19/10/2009 | 12,587.30p | 13,000.00p | 12,587.30p | 13,000.00p | 643 |
16/10/2009 | 12,793.65p | 13,206.35p | 12,215.87p | 12,587.30p | 407 |
15/10/2009 | 12,793.65p | 12,793.65p | 12,380.95p | 12,793.65p | 216 |
14/10/2009 | 12,587.30p | 13,000.00p | 12,587.30p | 12,793.65p | 686 |
13/10/2009 | 13,412.70p | 13,619.05p | 12,463.49p | 12,587.30p | 756 |
12/10/2009 | 13,000.00p | 14,196.83p | 12,793.65p | 13,412.70p | 1512 |
09/10/2009 | 12,380.95p | 13,206.35p | 11,968.25p | 13,000.00p | 1271 |
08/10/2009 | 12,174.60p | 12,628.57p | 11,555.56p | 11,968.25p | 3442 |
07/10/2009 | 12,587.30p | 12,711.11p | 11,770.16p | 11,761.90p | 2326 |
06/10/2009 | 13,000.00p | 12,958.73p | 12,463.49p | 12,587.30p | 740 |
05/10/2009 | 13,000.00p | 14,238.10p | 12,793.65p | 13,000.00p | 851 |
02/10/2009 | 12,587.30p | 13,206.35p | 12,661.59p | 13,000.00p | 6097 |
01/10/2009 | 12,587.30p | 12,958.73p | 12,463.49p | 12,587.30p | 1505 |
30/09/2009 | 12,587.30p | 13,107.30p | 12,380.95p | 12,587.30p | 1992 |
29/09/2009 | 12,587.30p | 13,281.95p | 12,298.41p | 12,174.60p | 6620 |
28/09/2009 | 13,619.05p | 14,460.95p | 12,488.25p | 12,587.30p | 1411 |
25/09/2009 | 13,000.00p | 14,031.75p | 12,587.30p | 12,587.30p | 1240 |
24/09/2009 | 13,825.40p | 13,701.59p | 12,050.79p | 13,000.00p | 2950 |
23/09/2009 | 14,238.10p | 14,444.44p | 13,825.40p | 13,825.40p | 992 |
22/09/2009 | 14,857.14p | 15,187.30p | 14,031.75p | 14,238.10p | 1769 |
21/09/2009 | 15,063.49p | 15,269.84p | 13,701.59p | 14,650.79p | 2183 |
18/09/2009 | 14,444.44p | 15,600.00p | 14,626.03p | 15,063.49p | 804 |
17/09/2009 | 14,238.10p | 16,095.24p | 13,973.97p | 14,444.44p | 2629 |
16/09/2009 | 14,857.14p | 15,682.54p | 13,590.99p | 14,238.10p | 1066 |
15/09/2009 | 16,920.63p | 17,333.33p | 13,825.40p | 14,444.44p | 6808 |
14/09/2009 | 11,761.90p | 12,380.95p | 11,142.86p | 11,968.25p | 1033 |
11/09/2009 | 11,968.25p | 12,133.33p | 10,730.16p | 11,761.90p | 665 |
10/09/2009 | 12,174.60p | 12,377.65p | 11,563.81p | 11,968.25p | 900 |
09/09/2009 | 12,793.65p | 13,123.81p | 11,555.56p | 12,174.60p | 1154 |
08/09/2009 | 11,761.90p | 13,619.05p | 11,803.18p | 12,587.30p | 1232 |
07/09/2009 | 12,380.95p | 12,380.95p | 11,357.46p | 11,761.90p | 476 |
04/09/2009 | 12,380.95p | 12,537.78p | 11,968.25p | 12,380.95p | 349 |
03/09/2009 | 12,587.30p | 12,653.33p | 10,565.08p | 12,380.95p | 956 |
02/09/2009 | 13,000.00p | 13,610.79p | 11,638.10p | 12,587.30p | 1387 |
01/09/2009 | 13,000.00p | 13,619.05p | 12,092.06p | 12,587.30p | 1183 |
28/08/2009 | 14,031.75p | 14,857.14p | 12,380.95p | 13,000.00p | 8540 |
27/08/2009 | 12,587.30p | 12,430.48p | 10,300.95p | 11,761.90p | 3404 |
26/08/2009 | 13,412.70p | 14,647.49p | 10,730.16p | 12,587.30p | 5763 |
25/08/2009 | 12,380.95p | 13,701.59p | 12,100.32p | 13,412.70p | 2688 |
24/08/2009 | 11,761.90p | 12,587.30p | 11,761.90p | 12,380.95p | 2627 |
21/08/2009 | 10,152.38p | 12,380.95p | 10,020.32p | 11,761.90p | 3796 |
20/08/2009 | 11,349.21p | 11,357.46p | 9,904.76p | 10,111.11p | 5780 |
19/08/2009 | 11,555.56p | 11,968.25p | 10,408.25p | 11,349.21p | 5331 |
18/08/2009 | 10,730.16p | 12,174.60p | 10,317.46p | 11,555.56p | 11365 |
17/08/2009 | 8,873.02p | 9,904.76p | 8,873.02p | 9,492.06p | 5681 |
14/08/2009 | 8,873.02p | 9,285.71p | 8,460.32p | 8,873.02p | 10529 |
13/08/2009 | 8,047.62p | 9,492.06p | 8,047.62p | 8,873.02p | 9940 |
12/08/2009 | 7,222.22p | 9,079.36p | 7,222.22p | 8,666.67p | 9975 |
11/08/2009 | 6,809.52p | 7,222.22p | 6,809.52p | 7,222.22p | 3071 |
10/08/2009 | 6,809.52p | 7,015.87p | 6,809.52p | 6,809.52p | 2297 |
07/08/2009 | 7,015.87p | 7,015.87p | 6,603.17p | 6,603.17p | 1460 |
06/08/2009 | 6,809.52p | 7,015.87p | 6,396.83p | 7,015.87p | 1753 |
05/08/2009 | 6,603.17p | 6,809.52p | 6,396.83p | 6,809.52p | 1274 |
04/08/2009 | 6,603.17p | 6,809.52p | 6,603.17p | 6,603.17p | 1064 |
03/08/2009 | 7,015.87p | 7,015.87p | 6,396.83p | 6,603.17p | 1868 |
31/07/2009 | 6,809.52p | 7,222.22p | 6,809.52p | 7,015.87p | 2100 |
30/07/2009 | 7,222.22p | 7,222.22p | 6,809.52p | 6,809.52p | 1046 |
29/07/2009 | 6,809.52p | 7,428.57p | 6,603.17p | 7,222.22p | 3600 |
28/07/2009 | 5,984.13p | 6,809.52p | 5,984.13p | 6,603.17p | 8508 |
27/07/2009 | 6,603.17p | 6,603.17p | 5,984.13p | 5,984.13p | 4678 |
24/07/2009 | 6,396.83p | 6,396.83p | 6,396.83p | 6,396.83p | 2337 |
23/07/2009 | 6,396.83p | 6,809.52p | 6,396.83p | 6,396.83p | 1067 |
22/07/2009 | 6,396.83p | 6,603.17p | 6,396.83p | 6,396.83p | 938 |
21/07/2009 | 6,396.83p | 6,809.52p | 6,396.83p | 6,396.83p | 3544 |
20/07/2009 | 6,396.83p | 6,809.52p | 6,396.83p | 6,396.83p | 4135 |
17/07/2009 | 6,396.83p | 6,396.83p | 6,396.83p | 6,396.83p | 1179 |
16/07/2009 | 6,809.52p | 6,809.52p | 6,396.83p | 6,396.83p | 2520 |
15/07/2009 | 6,396.83p | 7,428.57p | 6,396.83p | 6,809.52p | 3252 |
14/07/2009 | 6,396.83p | 6,396.83p | 6,396.83p | 6,396.83p | 2607 |
13/07/2009 | 6,396.83p | 6,603.17p | 6,396.83p | 6,396.83p | 693 |
10/07/2009 | 6,396.83p | 6,809.52p | 6,396.83p | 6,396.83p | 2139 |
09/07/2009 | 6,396.83p | 7,015.87p | 6,396.83p | 6,396.83p | 1585 |
08/07/2009 | 6,603.17p | 6,809.52p | 6,396.83p | 6,396.83p | 2343 |
07/07/2009 | 7,222.22p | 7,222.22p | 6,396.83p | 6,603.17p | 1191 |
06/07/2009 | 7,222.22p | 7,841.27p | 7,222.22p | 7,222.22p | 2430 |
03/07/2009 | 6,603.17p | 7,841.27p | 6,603.17p | 7,222.22p | 1922 |
02/07/2009 | 7,841.27p | 7,841.27p | 6,603.17p | 6,603.17p | 1439 |
01/07/2009 | 6,190.48p | 8,253.97p | 6,190.48p | 7,841.27p | 6224 |
30/06/2009 | 5,571.43p | 6,190.48p | 5,365.08p | 6,190.48p | 2247 |
29/06/2009 | 5,571.43p | 5,571.43p | 5,158.73p | 5,571.43p | 1366 |
26/06/2009 | 5,984.13p | 5,975.87p | 5,579.68p | 5,571.43p | 1777 |
25/06/2009 | 5,571.43p | 5,984.13p | 5,158.73p | 5,984.13p | 2495 |
24/06/2009 | 5,984.13p | 5,984.13p | 5,571.43p | 5,571.43p | 1074 |
23/06/2009 | 6,396.83p | 6,396.83p | 5,158.73p | 5,984.13p | 2811 |
22/06/2009 | 6,603.17p | 6,603.17p | 6,396.83p | 6,396.83p | 1578 |
19/06/2009 | 6,809.52p | 6,809.52p | 6,396.83p | 6,603.17p | 2206 |
18/06/2009 | 6,190.48p | 7,015.87p | 5,984.13p | 6,809.52p | 5351 |
17/06/2009 | 6,603.17p | 6,603.17p | 5,571.43p | 6,190.48p | 3982 |
16/06/2009 | 7,015.87p | 7,634.92p | 5,158.73p | 6,603.17p | 26592 |
15/06/2009 | 13,000.00p | 14,031.75p | 12,587.30p | 14,031.75p | 5088 |
12/06/2009 | 13,206.35p | 13,206.35p | 12,793.65p | 13,000.00p | 977 |
11/06/2009 | 13,619.05p | 13,619.05p | 12,587.30p | 13,412.70p | 1928 |
10/06/2009 | 14,031.75p | 14,444.44p | 13,619.05p | 13,825.40p | 1559 |
09/06/2009 | 13,825.40p | 14,238.10p | 13,825.40p | 14,031.75p | 760 |
08/06/2009 | 13,000.00p | 14,444.44p | 13,000.00p | 13,825.40p | 2892 |
05/06/2009 | 13,412.70p | 13,412.70p | 12,793.65p | 13,000.00p | 2332 |
04/06/2009 | 13,619.05p | 14,238.10p | 13,412.70p | 13,412.70p | 1761 |
03/06/2009 | 14,238.10p | 14,444.44p | 13,412.70p | 13,619.05p | 1995 |
02/06/2009 | 14,238.10p | 15,269.84p | 14,238.10p | 14,238.10p | 2048 |
01/06/2009 | 13,825.40p | 15,476.19p | 13,825.40p | 14,238.10p | 4433 |
29/05/2009 | 13,000.00p | 13,206.35p | 13,000.00p | 13,206.35p | 1070 |
28/05/2009 | 12,587.30p | 13,619.05p | 12,587.30p | 13,000.00p | 1087 |
27/05/2009 | 13,000.00p | 13,000.00p | 11,761.90p | 12,587.30p | 2927 |
26/05/2009 | 13,412.70p | 13,412.70p | 13,000.00p | 13,000.00p | 1575 |
22/05/2009 | 13,619.05p | 13,619.05p | 13,412.70p | 13,412.70p | 1516 |
21/05/2009 | 14,238.10p | 14,444.44p | 13,619.05p | 13,619.05p | 1468 |
20/05/2009 | 13,412.70p | 14,650.79p | 13,412.70p | 13,825.40p | 1930 |
19/05/2009 | 12,793.65p | 13,412.70p | 12,793.65p | 13,000.00p | 2538 |
18/05/2009 | 14,238.10p | 14,238.10p | 12,793.65p | 12,793.65p | 1667 |
15/05/2009 | 14,444.44p | 15,063.49p | 14,238.10p | 14,238.10p | 2601 |
14/05/2009 | 13,412.70p | 14,650.79p | 11,761.90p | 14,444.44p | 3915 |
13/05/2009 | 13,412.70p | 13,412.70p | 13,412.70p | 13,412.70p | 882 |
12/05/2009 | 13,619.05p | 13,825.40p | 13,412.70p | 13,412.70p | 922 |
11/05/2009 | 14,650.79p | 14,650.79p | 13,412.70p | 13,412.70p | 2494 |
08/05/2009 | 15,063.49p | 15,063.49p | 14,650.79p | 14,650.79p | 1831 |
07/05/2009 | 15,063.49p | 15,063.49p | 14,444.44p | 15,063.49p | 1189 |
06/05/2009 | 15,063.49p | 15,269.84p | 15,063.49p | 15,063.49p | 765 |
05/05/2009 | 14,238.10p | 15,476.19p | 14,238.10p | 15,063.49p | 1936 |
01/05/2009 | 14,650.79p | 15,476.19p | 14,444.44p | 14,444.44p | 2545 |
30/04/2009 | 14,650.79p | 15,063.49p | 14,444.44p | 14,650.79p | 2067 |
29/04/2009 | 13,000.00p | 15,269.84p | 13,000.00p | 14,650.79p | 2733 |
28/04/2009 | 16,920.63p | 16,920.63p | 13,000.00p | 13,000.00p | 5656 |
27/04/2009 | 14,031.75p | 17,333.33p | 14,031.75p | 16,920.63p | 6826 |
24/04/2009 | 11,761.90p | 14,444.44p | 11,761.90p | 14,031.75p | 4369 |
23/04/2009 | 10,111.11p | 12,174.60p | 10,111.11p | 11,761.90p | 4769 |
22/04/2009 | 9,492.06p | 10,111.11p | 9,492.06p | 10,111.11p | 1847 |
21/04/2009 | 8,253.97p | 9,698.41p | 8,253.97p | 9,492.06p | 2830 |
20/04/2009 | 6,603.17p | 8,666.67p | 6,603.17p | 8,253.97p | 2882 |
17/04/2009 | 6,396.83p | 6,396.83p | 6,396.83p | 6,396.83p | 1025 |
16/04/2009 | 6,190.48p | 6,396.83p | 6,190.48p | 6,396.83p | 2418 |
15/04/2009 | 6,603.17p | 6,603.17p | 6,190.48p | 6,190.48p | 570 |
14/04/2009 | 6,603.17p | 6,603.17p | 6,603.17p | 6,603.17p | 467 |
09/04/2009 | 6,603.17p | 6,603.17p | 6,603.17p | 6,603.17p | 680 |
08/04/2009 | 6,190.48p | 6,809.52p | 6,190.48p | 6,603.17p | 1330 |
07/04/2009 | 6,603.17p | 6,603.17p | 6,190.48p | 6,190.48p | 1842 |
06/04/2009 | 6,809.52p | 6,809.52p | 6,603.17p | 6,603.17p | 490 |
03/04/2009 | 6,809.52p | 6,809.52p | 6,809.52p | 6,809.52p | 1805 |
02/04/2009 | 6,396.83p | 6,809.52p | 6,396.83p | 6,809.52p | 1840 |
01/04/2009 | 6,809.52p | 6,809.52p | 6,396.83p | 6,396.83p | 634 |
31/03/2009 | 7,222.22p | 7,222.22p | 6,809.52p | 6,809.52p | 846 |
30/03/2009 | 6,396.83p | 7,222.22p | 6,396.83p | 7,222.22p | 3836 |
27/03/2009 | 6,396.83p | 6,396.83p | 6,396.83p | 6,396.83p | 3835 |
26/03/2009 | 6,396.83p | 6,396.83p | 6,396.83p | 6,396.83p | 337 |
25/03/2009 | 5,158.73p | 6,396.83p | 5,158.73p | 6,396.83p | 2616 |
24/03/2009 | 5,158.73p | 5,158.73p | 5,158.73p | 5,158.73p | 4963 |
23/03/2009 | 5,158.73p | 5,158.73p | 5,158.73p | 5,158.73p | 959 |
20/03/2009 | 5,158.73p | 5,158.73p | 5,158.73p | 5,158.73p | 1021 |
19/03/2009 | 5,158.73p | 5,158.73p | 5,158.73p | 5,158.73p | 1258 |
18/03/2009 | 4,952.38p | 5,158.73p | 4,952.38p | 5,158.73p | 633 |
17/03/2009 | 5,241.27p | 5,241.27p | 4,952.38p | 4,952.38p | 248 |
16/03/2009 | 5,241.27p | 5,241.27p | 5,241.27p | 5,241.27p | 1057 |
13/03/2009 | 5,241.27p | 5,241.27p | 5,241.27p | 5,241.27p | 232 |
12/03/2009 | 5,241.27p | 5,249.52p | 5,241.27p | 5,241.27p | 270 |
11/03/2009 | 5,241.27p | 5,241.27p | 5,241.27p | 5,241.27p | 489 |
10/03/2009 | 5,158.73p | 5,241.27p | 4,952.38p | 5,241.27p | 2768 |
09/03/2009 | 5,076.19p | 5,158.73p | 5,076.19p | 5,158.73p | 5877 |
06/03/2009 | 4,746.03p | 5,076.19p | 4,746.03p | 5,076.19p | 1884 |
05/03/2009 | 4,746.03p | 4,746.03p | 4,746.03p | 4,746.03p | 471 |
04/03/2009 | 5,158.73p | 5,158.73p | 4,746.03p | 4,746.03p | 1197 |
03/03/2009 | 5,158.73p | 5,158.73p | 5,158.73p | 5,158.73p | 146 |
02/03/2009 | 5,158.73p | 5,158.73p | 5,158.73p | 5,158.73p | 315 |
27/02/2009 | 5,158.73p | 5,158.73p | 5,158.73p | 5,158.73p | 257 |
26/02/2009 | 5,158.73p | 5,158.73p | 5,158.73p | 5,158.73p | 281 |
25/02/2009 | 5,158.73p | 5,158.73p | 5,158.73p | 5,158.73p | 131 |
24/02/2009 | 5,365.08p | 5,365.08p | 5,158.73p | 5,158.73p | 521 |
*Close Price adjusted for both dividends and splits