Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2012 | 3,251.00p | 3,259.00p | 3,198.11p | 3,213.50p | 2111721 |
20/04/2012 | 3,224.00p | 3,256.00p | 3,212.27p | 3,244.00p | 2277757 |
19/04/2012 | 3,207.50p | 3,234.00p | 3,191.00p | 3,224.00p | 3846061 |
18/04/2012 | 3,159.50p | 3,192.00p | 3,147.50p | 3,191.50p | 2411565 |
17/04/2012 | 3,122.50p | 3,165.00p | 3,122.50p | 3,149.50p | 2459739 |
16/04/2012 | 3,123.50p | 3,160.00p | 3,121.50p | 3,135.00p | 2166845 |
13/04/2012 | 3,157.00p | 3,162.31p | 3,116.00p | 3,129.50p | 2245018 |
12/04/2012 | 3,130.50p | 3,172.00p | 3,114.00p | 3,156.50p | 2575970 |
11/04/2012 | 3,120.00p | 3,134.74p | 3,100.00p | 3,129.00p | 2568885 |
10/04/2012 | 3,165.00p | 3,187.50p | 3,126.50p | 3,126.50p | 2741818 |
05/04/2012 | 3,176.00p | 3,187.00p | 3,158.76p | 3,176.50p | 2354065 |
04/04/2012 | 3,242.00p | 3,259.00p | 3,164.50p | 3,176.00p | 3220630 |
03/04/2012 | 3,247.50p | 3,257.70p | 3,220.00p | 3,248.50p | 3140384 |
02/04/2012 | 3,160.00p | 3,239.50p | 3,144.48p | 3,230.00p | 4097587 |
30/03/2012 | 3,188.00p | 3,193.50p | 3,150.00p | 3,150.50p | 3655194 |
29/03/2012 | 3,179.00p | 3,196.79p | 3,175.00p | 3,183.50p | 3187395 |
28/03/2012 | 3,202.00p | 3,206.00p | 3,180.00p | 3,180.50p | 3081450 |
27/03/2012 | 3,240.00p | 3,247.00p | 3,189.50p | 3,200.00p | 3604849 |
26/03/2012 | 3,206.50p | 3,239.00p | 3,195.00p | 3,232.50p | 2958934 |
23/03/2012 | 3,226.00p | 3,226.00p | 3,157.00p | 3,190.50p | 3007316 |
22/03/2012 | 3,217.50p | 3,222.50p | 3,197.00p | 3,210.00p | 2053744 |
21/03/2012 | 3,189.50p | 3,242.00p | 3,189.50p | 3,229.00p | 2488803 |
20/03/2012 | 3,220.50p | 3,232.50p | 3,196.00p | 3,197.00p | 2095177 |
19/03/2012 | 3,225.50p | 3,241.50p | 3,215.50p | 3,227.50p | 1433130 |
16/03/2012 | 3,246.00p | 3,255.00p | 3,222.00p | 3,234.50p | 4599804 |
15/03/2012 | 3,240.00p | 3,255.00p | 3,232.00p | 3,242.00p | 3212511 |
14/03/2012 | 3,250.00p | 3,260.00p | 3,229.00p | 3,237.00p | 3110502 |
13/03/2012 | 3,225.00p | 3,257.50p | 3,214.50p | 3,245.00p | 2650985 |
12/03/2012 | 3,196.00p | 3,232.00p | 3,177.00p | 3,225.00p | 2377428 |
09/03/2012 | 3,158.00p | 3,207.00p | 3,150.00p | 3,199.00p | 2046337 |
08/03/2012 | 3,130.00p | 3,173.50p | 3,111.00p | 3,163.50p | 2537599 |
07/03/2012 | 3,100.00p | 3,132.80p | 3,092.50p | 3,126.00p | 2841517 |
06/03/2012 | 3,185.00p | 3,214.73p | 3,119.60p | 3,191.50p | 3933013 |
05/03/2012 | 3,199.50p | 3,244.00p | 3,195.00p | 3,205.00p | 2240299 |
02/03/2012 | 3,223.00p | 3,228.00p | 3,194.00p | 3,208.50p | 1893264 |
01/03/2012 | 3,169.00p | 3,224.94p | 3,164.00p | 3,223.00p | 2763580 |
29/02/2012 | 3,166.50p | 3,198.50p | 3,158.00p | 3,177.00p | 3924542 |
28/02/2012 | 3,160.00p | 3,182.10p | 3,145.00p | 3,170.00p | 2259460 |
27/02/2012 | 3,162.00p | 3,166.50p | 3,126.00p | 3,159.00p | 2600863 |
24/02/2012 | 3,153.00p | 3,153.00p | 3,111.50p | 3,127.00p | 2300406 |
23/02/2012 | 3,145.00p | 3,151.50p | 3,016.10p | 3,133.00p | 3783406 |
22/02/2012 | 3,125.00p | 3,140.00p | 3,100.00p | 3,133.00p | 2600491 |
21/02/2012 | 3,111.50p | 3,129.50p | 3,099.00p | 3,114.00p | 2033905 |
20/02/2012 | 3,123.50p | 3,134.00p | 3,097.50p | 3,113.50p | 1498391 |
17/02/2012 | 3,160.50p | 3,163.00p | 3,097.00p | 3,115.00p | 2934074 |
16/02/2012 | 3,146.00p | 3,157.50p | 3,126.00p | 3,148.00p | 1863535 |
15/02/2012 | 3,167.00p | 3,174.50p | 3,130.00p | 3,145.00p | 2381686 |
14/02/2012 | 3,119.00p | 3,155.50p | 3,119.00p | 3,147.00p | 3207069 |
13/02/2012 | 3,122.50p | 3,151.72p | 3,111.00p | 3,129.50p | 2039935 |
10/02/2012 | 3,092.50p | 3,137.50p | 3,086.00p | 3,109.00p | 2737713 |
09/02/2012 | 3,071.00p | 3,107.50p | 3,066.00p | 3,096.50p | 3024716 |
08/02/2012 | 3,085.00p | 3,109.50p | 3,071.00p | 3,082.50p | 2313928 |
07/02/2012 | 3,069.00p | 3,114.00p | 3,067.00p | 3,092.50p | 2951947 |
06/02/2012 | 3,043.00p | 3,069.00p | 3,032.50p | 3,069.00p | 2104428 |
03/02/2012 | 2,985.50p | 3,047.50p | 2,980.50p | 3,043.00p | 2562090 |
02/02/2012 | 3,000.00p | 3,001.50p | 2,970.89p | 2,988.00p | 3152911 |
01/02/2012 | 2,905.00p | 3,002.00p | 2,905.00p | 2,996.50p | 3205749 |
31/01/2012 | 2,961.00p | 2,971.00p | 2,917.00p | 2,917.00p | 4512970 |
30/01/2012 | 2,935.00p | 2,962.50p | 2,932.50p | 2,962.50p | 2457248 |
27/01/2012 | 2,966.00p | 2,988.00p | 2,925.00p | 2,954.00p | 2584723 |
26/01/2012 | 2,945.50p | 2,983.00p | 2,939.00p | 2,971.50p | 3981776 |
25/01/2012 | 2,956.50p | 2,970.00p | 2,926.50p | 2,939.00p | 2798190 |
24/01/2012 | 2,941.00p | 2,976.50p | 2,932.50p | 2,955.00p | 3005649 |
23/01/2012 | 2,931.50p | 2,955.50p | 2,920.00p | 2,948.50p | 2589700 |
20/01/2012 | 2,912.00p | 2,971.50p | 2,885.00p | 2,922.00p | 4276047 |
19/01/2012 | 2,946.50p | 2,958.50p | 2,879.00p | 2,897.50p | 6332832 |
18/01/2012 | 2,975.00p | 2,982.00p | 2,946.00p | 2,962.50p | 2885698 |
17/01/2012 | 3,018.50p | 3,018.50p | 2,966.50p | 2,968.00p | 2731616 |
16/01/2012 | 2,974.50p | 2,999.00p | 2,967.00p | 2,990.00p | 1566754 |
13/01/2012 | 3,013.00p | 3,020.00p | 2,946.00p | 2,970.00p | 2475836 |
12/01/2012 | 2,985.00p | 3,017.00p | 2,977.50p | 2,990.00p | 2421441 |
11/01/2012 | 3,020.50p | 3,035.50p | 2,964.50p | 2,977.50p | 3105526 |
10/01/2012 | 3,032.50p | 3,043.50p | 3,012.50p | 3,028.50p | 2476634 |
09/01/2012 | 3,049.00p | 3,049.00p | 3,005.50p | 3,010.00p | 2759166 |
06/01/2012 | 3,025.50p | 3,059.00p | 3,021.50p | 3,038.00p | 1970493 |
05/01/2012 | 3,050.00p | 3,058.00p | 3,019.25p | 3,032.50p | 2614620 |
04/01/2012 | 3,076.00p | 3,095.50p | 3,047.50p | 3,064.50p | 2267184 |
03/01/2012 | 3,094.00p | 3,120.00p | 3,037.50p | 3,079.00p | 2354601 |
30/12/2011 | 3,073.00p | 3,082.00p | 3,039.50p | 3,055.50p | 802198 |
29/12/2011 | 3,061.50p | 3,073.50p | 3,038.00p | 3,068.00p | 897510 |
28/12/2011 | 3,033.00p | 3,076.00p | 2,991.50p | 3,057.50p | 2631963 |
23/12/2011 | 2,985.00p | 3,012.00p | 2,975.50p | 2,998.50p | 694953 |
22/12/2011 | 2,956.50p | 2,977.00p | 2,947.50p | 2,970.00p | 1977049 |
21/12/2011 | 2,970.50p | 2,985.00p | 2,928.50p | 2,950.50p | 1927921 |
20/12/2011 | 2,960.00p | 2,976.44p | 2,922.00p | 2,964.50p | 2328667 |
19/12/2011 | 2,959.00p | 3,008.50p | 2,952.50p | 2,972.50p | 2123702 |
16/12/2011 | 3,010.00p | 3,022.03p | 2,947.00p | 2,963.50p | 8404470 |
15/12/2011 | 3,017.50p | 3,045.50p | 2,990.00p | 3,003.00p | 4040238 |
14/12/2011 | 3,030.50p | 3,061.00p | 3,006.00p | 3,007.50p | 3636964 |
13/12/2011 | 2,998.00p | 3,037.50p | 2,998.00p | 3,021.00p | 1936330 |
12/12/2011 | 2,995.50p | 3,042.50p | 2,982.53p | 3,000.00p | 2081432 |
09/12/2011 | 2,988.50p | 3,013.50p | 2,984.50p | 2,998.50p | 2429619 |
08/12/2011 | 2,988.00p | 3,036.50p | 2,984.50p | 3,015.00p | 3583270 |
07/12/2011 | 2,956.00p | 2,983.50p | 2,937.00p | 2,969.50p | 2710491 |
06/12/2011 | 2,918.00p | 2,978.79p | 2,918.00p | 2,952.00p | 2078501 |
05/12/2011 | 2,971.00p | 2,976.00p | 2,914.50p | 2,933.00p | 2388851 |
02/12/2011 | 2,972.50p | 2,995.00p | 2,944.00p | 2,956.50p | 2133421 |
01/12/2011 | 2,948.00p | 2,992.50p | 2,931.50p | 2,951.50p | 3120074 |
30/11/2011 | 2,873.50p | 2,950.00p | 2,859.50p | 2,945.00p | 4600503 |
29/11/2011 | 2,860.00p | 2,884.00p | 2,854.00p | 2,884.00p | 2157340 |
28/11/2011 | 2,838.00p | 2,863.50p | 2,818.00p | 2,859.50p | 2370546 |
25/11/2011 | 2,797.00p | 2,840.00p | 2,781.50p | 2,825.00p | 1543218 |
24/11/2011 | 2,813.50p | 2,825.50p | 2,785.00p | 2,808.50p | 2502539 |
23/11/2011 | 2,834.50p | 2,856.17p | 2,793.00p | 2,810.00p | 2416345 |
22/11/2011 | 2,861.50p | 2,880.75p | 2,837.00p | 2,846.50p | 2056368 |
21/11/2011 | 2,875.00p | 2,880.50p | 2,828.00p | 2,847.00p | 2791525 |
18/11/2011 | 2,928.50p | 2,928.50p | 2,875.00p | 2,888.00p | 2812975 |
17/11/2011 | 2,936.50p | 2,936.50p | 2,891.00p | 2,922.50p | 2757113 |
16/11/2011 | 2,949.00p | 2,978.00p | 2,920.00p | 2,949.50p | 2134505 |
15/11/2011 | 2,879.00p | 2,953.00p | 2,873.00p | 2,943.00p | 2523415 |
14/11/2011 | 2,933.00p | 2,936.03p | 2,872.50p | 2,893.50p | 1731831 |
11/11/2011 | 2,899.00p | 2,939.50p | 2,893.50p | 2,927.50p | 1950849 |
10/11/2011 | 2,854.00p | 2,944.75p | 2,854.00p | 2,900.50p | 2630197 |
09/11/2011 | 2,961.50p | 2,973.50p | 2,902.00p | 2,912.00p | 2115108 |
08/11/2011 | 2,899.00p | 2,970.79p | 2,898.50p | 2,949.00p | 1597864 |
07/11/2011 | 2,906.00p | 2,926.00p | 2,876.00p | 2,904.50p | 1665327 |
04/11/2011 | 2,900.00p | 2,937.00p | 2,886.50p | 2,921.00p | 2516003 |
03/11/2011 | 2,823.00p | 2,903.00p | 2,811.03p | 2,888.00p | 3105091 |
02/11/2011 | 2,882.50p | 2,890.00p | 2,818.50p | 2,847.50p | 2818953 |
01/11/2011 | 2,826.50p | 2,869.00p | 2,817.50p | 2,866.00p | 2462739 |
31/10/2011 | 2,934.00p | 2,946.50p | 2,864.50p | 2,864.50p | 4063406 |
28/10/2011 | 2,907.00p | 2,950.50p | 2,882.00p | 2,939.50p | 2574419 |
27/10/2011 | 2,959.50p | 2,962.00p | 2,864.00p | 2,893.50p | 3848152 |
26/10/2011 | 2,860.00p | 2,904.50p | 2,843.00p | 2,896.00p | 3156579 |
25/10/2011 | 2,842.50p | 2,870.00p | 2,829.50p | 2,852.50p | 4216333 |
24/10/2011 | 2,891.50p | 2,896.00p | 2,831.28p | 2,852.50p | 3790064 |
21/10/2011 | 2,812.50p | 2,889.50p | 2,795.00p | 2,880.00p | 4421283 |
20/10/2011 | 2,784.50p | 2,795.50p | 2,763.50p | 2,790.00p | 3223160 |
19/10/2011 | 2,792.50p | 2,820.08p | 2,786.00p | 2,800.00p | 2338995 |
18/10/2011 | 2,784.00p | 2,803.50p | 2,755.00p | 2,779.00p | 1911969 |
17/10/2011 | 2,806.00p | 2,830.00p | 2,785.50p | 2,801.50p | 2115411 |
14/10/2011 | 2,808.00p | 2,835.60p | 2,786.00p | 2,808.50p | 2184023 |
13/10/2011 | 2,737.00p | 2,819.00p | 2,729.00p | 2,814.00p | 2758692 |
12/10/2011 | 2,813.00p | 2,826.00p | 2,742.00p | 2,751.00p | 3160581 |
11/10/2011 | 2,813.50p | 2,839.50p | 2,811.50p | 2,818.00p | 1405754 |
10/10/2011 | 2,842.00p | 2,856.50p | 2,818.68p | 2,828.00p | 1544980 |
07/10/2011 | 2,827.00p | 2,856.00p | 2,793.50p | 2,823.50p | 2113130 |
06/10/2011 | 2,787.50p | 2,816.50p | 2,766.00p | 2,814.50p | 3011762 |
05/10/2011 | 2,780.00p | 2,801.00p | 2,735.50p | 2,763.50p | 2848040 |
04/10/2011 | 2,739.50p | 2,741.50p | 2,671.00p | 2,728.50p | 3910790 |
03/10/2011 | 2,702.50p | 2,765.00p | 2,682.00p | 2,760.00p | 2636830 |
30/09/2011 | 2,748.00p | 2,765.00p | 2,719.00p | 2,728.50p | 3161975 |
29/09/2011 | 2,785.00p | 2,806.00p | 2,735.50p | 2,762.00p | 2523782 |
28/09/2011 | 2,782.50p | 2,850.00p | 2,772.00p | 2,793.00p | 2355229 |
27/09/2011 | 2,759.50p | 2,797.00p | 2,742.03p | 2,796.50p | 2760763 |
26/09/2011 | 2,695.00p | 2,760.13p | 2,689.00p | 2,709.00p | 2830620 |
23/09/2011 | 2,712.00p | 2,719.50p | 2,642.50p | 2,702.00p | 2646709 |
22/09/2011 | 2,733.00p | 2,749.50p | 2,667.50p | 2,691.50p | 4749959 |
21/09/2011 | 2,840.00p | 2,870.50p | 2,783.00p | 2,796.00p | 2935390 |
20/09/2011 | 2,742.50p | 2,843.50p | 2,742.50p | 2,842.50p | 2402618 |
19/09/2011 | 2,764.00p | 2,778.50p | 2,733.00p | 2,763.50p | 2168056 |
16/09/2011 | 2,775.50p | 2,795.00p | 2,754.00p | 2,791.50p | 4645163 |
15/09/2011 | 2,781.50p | 2,797.00p | 2,745.00p | 2,755.50p | 2597225 |
14/09/2011 | 2,698.50p | 2,759.50p | 2,697.25p | 2,748.50p | 3353144 |
13/09/2011 | 2,708.50p | 2,733.00p | 2,675.00p | 2,710.00p | 2139966 |
12/09/2011 | 2,680.00p | 2,729.50p | 2,665.00p | 2,684.00p | 812616 |
09/09/2011 | 2,760.00p | 2,785.50p | 2,728.50p | 2,729.50p | 3216781 |
08/09/2011 | 2,777.00p | 2,781.50p | 2,743.50p | 2,762.50p | 2469433 |
07/09/2011 | 2,816.50p | 2,816.50p | 2,746.00p | 2,766.50p | 2849116 |
06/09/2011 | 2,686.00p | 2,751.50p | 2,686.00p | 2,744.50p | 2685729 |
05/09/2011 | 2,726.50p | 2,759.50p | 2,696.00p | 2,699.50p | 2218367 |
02/09/2011 | 2,763.50p | 2,803.50p | 2,752.00p | 2,761.50p | 2554200 |
01/09/2011 | 2,743.50p | 2,795.00p | 2,713.50p | 2,777.50p | 2585751 |
31/08/2011 | 2,721.50p | 2,748.00p | 2,697.00p | 2,743.50p | 5646654 |
30/08/2011 | 2,697.50p | 2,748.50p | 2,697.50p | 2,724.00p | 2464329 |
26/08/2011 | 2,664.00p | 2,708.50p | 2,629.50p | 2,697.50p | 2735013 |
25/08/2011 | 2,739.00p | 2,749.00p | 2,646.00p | 2,666.50p | 2896124 |
24/08/2011 | 2,740.00p | 2,746.00p | 2,679.00p | 2,725.00p | 3586995 |
23/08/2011 | 2,728.50p | 2,744.00p | 2,692.00p | 2,728.00p | 2851049 |
22/08/2011 | 2,636.50p | 2,739.00p | 2,623.00p | 2,700.00p | 2842416 |
19/08/2011 | 2,683.00p | 2,683.00p | 2,588.50p | 2,652.00p | 5109246 |
18/08/2011 | 2,702.00p | 2,727.00p | 2,639.00p | 2,676.50p | 3780987 |
17/08/2011 | 2,737.50p | 2,748.50p | 2,716.00p | 2,738.50p | 4695856 |
16/08/2011 | 2,709.50p | 2,791.00p | 2,706.50p | 2,784.00p | 3337225 |
15/08/2011 | 2,736.00p | 2,748.00p | 2,712.50p | 2,730.00p | 1849914 |
12/08/2011 | 2,654.50p | 2,723.50p | 2,627.50p | 2,721.50p | 3675910 |
11/08/2011 | 2,611.50p | 2,658.00p | 2,524.00p | 2,653.00p | 4670758 |
10/08/2011 | 2,709.00p | 2,709.00p | 2,580.50p | 2,598.50p | 5307544 |
09/08/2011 | 2,589.00p | 2,667.00p | 2,466.00p | 2,659.00p | 6505263 |
08/08/2011 | 2,642.00p | 2,699.50p | 2,584.00p | 2,592.00p | 5729673 |
05/08/2011 | 2,687.00p | 2,722.50p | 2,645.50p | 2,675.00p | 5905194 |
04/08/2011 | 2,831.50p | 2,835.50p | 2,751.50p | 2,752.00p | 5210156 |
03/08/2011 | 2,833.50p | 2,855.00p | 2,798.50p | 2,806.00p | 4161585 |
02/08/2011 | 2,823.00p | 2,860.50p | 2,806.50p | 2,856.50p | 3041237 |
01/08/2011 | 2,850.00p | 2,874.00p | 2,801.00p | 2,828.00p | 3513671 |
29/07/2011 | 2,840.50p | 2,857.00p | 2,800.00p | 2,820.50p | 3223292 |
28/07/2011 | 2,857.00p | 2,873.00p | 2,834.50p | 2,857.00p | 2727502 |
27/07/2011 | 2,868.50p | 2,921.50p | 2,837.00p | 2,871.00p | 4657643 |
26/07/2011 | 2,846.50p | 2,876.50p | 2,820.50p | 2,861.00p | 2617237 |
25/07/2011 | 2,835.00p | 2,868.50p | 2,824.50p | 2,848.50p | 2092013 |
22/07/2011 | 2,811.00p | 2,847.50p | 2,796.50p | 2,847.50p | 2273709 |
21/07/2011 | 2,776.00p | 2,807.00p | 2,745.00p | 2,797.00p | 2834903 |
20/07/2011 | 2,758.50p | 2,767.50p | 2,735.00p | 2,762.00p | 1874158 |
19/07/2011 | 2,781.00p | 2,781.00p | 2,737.50p | 2,745.00p | 2042085 |
18/07/2011 | 2,786.00p | 2,812.00p | 2,766.50p | 2,775.00p | 1931654 |
15/07/2011 | 2,771.00p | 2,805.00p | 2,766.00p | 2,800.00p | 2409742 |
14/07/2011 | 2,779.50p | 2,793.50p | 2,773.00p | 2,777.50p | 1617830 |
13/07/2011 | 2,808.00p | 2,809.50p | 2,778.00p | 2,790.50p | 2524866 |
12/07/2011 | 2,818.00p | 2,834.50p | 2,803.00p | 2,816.50p | 2953062 |
11/07/2011 | 2,855.00p | 2,866.00p | 2,825.00p | 2,839.50p | 2709340 |
*Close Price adjusted for both dividends and splits