Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/07/2011 | 2,335.00p | 2,353.00p | 2,325.00p | 2,340.00p | 8757288 |
14/07/2011 | 2,408.50p | 2,437.63p | 2,381.00p | 2,386.00p | 5290933 |
13/07/2011 | 2,397.50p | 2,453.00p | 2,380.50p | 2,441.00p | 7086254 |
12/07/2011 | 2,392.50p | 2,420.50p | 2,360.00p | 2,402.00p | 6125825 |
11/07/2011 | 2,450.00p | 2,471.50p | 2,421.00p | 2,437.00p | 6884243 |
08/07/2011 | 2,524.00p | 2,528.00p | 2,446.50p | 2,454.00p | 6617057 |
07/07/2011 | 2,498.00p | 2,530.50p | 2,476.00p | 2,521.50p | 5805882 |
06/07/2011 | 2,461.50p | 2,474.00p | 2,441.50p | 2,471.00p | 4639242 |
05/07/2011 | 2,458.50p | 2,475.00p | 2,445.50p | 2,459.50p | 5098835 |
04/07/2011 | 2,464.00p | 2,485.00p | 2,444.25p | 2,473.00p | 3425681 |
01/07/2011 | 2,439.00p | 2,466.50p | 2,427.50p | 2,459.50p | 6207759 |
30/06/2011 | 2,417.50p | 2,452.25p | 2,406.00p | 2,452.00p | 8013923 |
29/06/2011 | 2,379.00p | 2,412.00p | 2,368.50p | 2,404.50p | 8062020 |
28/06/2011 | 2,310.00p | 2,356.50p | 2,249.95p | 2,342.50p | 7887923 |
27/06/2011 | 2,292.50p | 2,322.00p | 2,279.50p | 2,313.00p | 5371499 |
24/06/2011 | 2,294.00p | 2,323.00p | 2,288.00p | 2,300.50p | 7748270 |
23/06/2011 | 2,299.00p | 2,299.00p | 2,240.00p | 2,244.00p | 7850258 |
22/06/2011 | 2,310.00p | 2,327.00p | 2,289.00p | 2,317.50p | 7072567 |
21/06/2011 | 2,269.00p | 2,317.00p | 2,267.00p | 2,315.00p | 6658907 |
20/06/2011 | 2,230.00p | 2,258.50p | 2,223.69p | 2,258.50p | 6430370 |
17/06/2011 | 2,255.50p | 2,297.50p | 2,239.50p | 2,264.00p | 14966160 |
16/06/2011 | 2,258.50p | 2,350.00p | 2,237.00p | 2,275.00p | 9535361 |
15/06/2011 | 2,308.50p | 2,336.50p | 2,280.50p | 2,283.50p | 9373108 |
14/06/2011 | 2,294.00p | 2,325.50p | 2,287.00p | 2,310.00p | 7917385 |
13/06/2011 | 2,278.00p | 2,301.00p | 2,270.00p | 2,280.00p | 4101252 |
10/06/2011 | 2,314.50p | 2,332.50p | 2,272.50p | 2,279.50p | 7157512 |
09/06/2011 | 2,285.00p | 2,333.90p | 2,284.50p | 2,324.50p | 6314552 |
08/06/2011 | 2,313.00p | 2,320.00p | 2,277.00p | 2,295.00p | 9370135 |
07/06/2011 | 2,322.00p | 2,355.50p | 2,317.00p | 2,342.00p | 7148054 |
06/06/2011 | 2,308.00p | 2,335.00p | 2,280.50p | 2,326.00p | 4850657 |
03/06/2011 | 2,340.00p | 2,343.00p | 2,280.50p | 2,305.50p | 8390250 |
02/06/2011 | 2,357.50p | 2,360.00p | 2,326.00p | 2,327.00p | 7313549 |
01/06/2011 | 2,411.00p | 2,432.00p | 2,377.50p | 2,392.00p | 7072268 |
31/05/2011 | 2,390.00p | 2,420.00p | 2,390.00p | 2,403.00p | 8582820 |
27/05/2011 | 2,361.50p | 2,402.00p | 2,361.50p | 2,390.00p | 6558833 |
26/05/2011 | 2,364.00p | 2,374.50p | 2,341.50p | 2,361.50p | 7087851 |
25/05/2011 | 2,312.00p | 2,345.50p | 2,300.00p | 2,344.00p | 8396267 |
24/05/2011 | 2,320.00p | 2,368.00p | 2,318.00p | 2,345.00p | 7929865 |
23/05/2011 | 2,320.00p | 2,321.25p | 2,275.50p | 2,304.00p | 8529782 |
20/05/2011 | 2,388.50p | 2,402.50p | 2,342.00p | 2,360.00p | 8860498 |
19/05/2011 | 2,408.00p | 2,429.50p | 2,367.14p | 2,371.00p | 10777667 |
18/05/2011 | 2,380.00p | 2,400.00p | 2,369.50p | 2,379.50p | 7552494 |
17/05/2011 | 2,379.00p | 2,410.50p | 2,344.00p | 2,344.00p | 7039953 |
16/05/2011 | 2,325.00p | 2,404.00p | 2,314.50p | 2,392.00p | 8289208 |
13/05/2011 | 2,377.50p | 2,405.50p | 2,338.00p | 2,340.00p | 8092855 |
12/05/2011 | 2,364.00p | 2,370.00p | 2,316.00p | 2,363.50p | 10595964 |
11/05/2011 | 2,465.00p | 2,471.50p | 2,388.50p | 2,406.00p | 8417031 |
10/05/2011 | 2,418.00p | 2,459.00p | 2,414.50p | 2,449.00p | 6291702 |
09/05/2011 | 2,414.50p | 2,463.50p | 2,390.00p | 2,406.00p | 6123005 |
06/05/2011 | 2,391.00p | 2,440.00p | 2,351.00p | 2,430.00p | 9308179 |
05/05/2011 | 2,447.50p | 2,462.87p | 2,379.50p | 2,385.50p | 9177227 |
04/05/2011 | 2,460.00p | 2,479.00p | 2,416.00p | 2,421.50p | 8578557 |
03/05/2011 | 2,490.00p | 2,524.50p | 2,463.00p | 2,487.00p | 7087152 |
28/04/2011 | 2,523.00p | 2,528.00p | 2,494.50p | 2,524.50p | 5538921 |
27/04/2011 | 2,536.00p | 2,538.50p | 2,495.00p | 2,505.00p | 5182483 |
26/04/2011 | 2,529.50p | 2,560.26p | 2,522.50p | 2,560.00p | 3871577 |
21/04/2011 | 2,550.00p | 2,577.50p | 2,460.50p | 2,549.50p | 4293392 |
20/04/2011 | 2,512.50p | 2,539.50p | 2,509.00p | 2,534.00p | 6968423 |
19/04/2011 | 2,470.50p | 2,508.50p | 2,463.50p | 2,471.00p | 7570247 |
18/04/2011 | 2,527.00p | 2,538.00p | 2,445.50p | 2,454.50p | 10657890 |
15/04/2011 | 2,520.00p | 2,532.00p | 2,487.00p | 2,515.50p | 8175832 |
14/04/2011 | 2,540.00p | 2,540.00p | 2,486.26p | 2,518.50p | 10055519 |
13/04/2011 | 2,585.50p | 2,592.50p | 2,538.94p | 2,540.00p | 9832718 |
12/04/2011 | 2,576.00p | 2,589.56p | 2,542.00p | 2,544.00p | 9427796 |
11/04/2011 | 2,645.00p | 2,653.50p | 2,625.00p | 2,631.50p | 9831211 |
08/04/2011 | 2,544.50p | 2,587.00p | 2,539.50p | 2,585.50p | 5556694 |
07/04/2011 | 2,543.00p | 2,549.00p | 2,500.00p | 2,517.00p | 6363001 |
06/04/2011 | 2,543.00p | 2,552.00p | 2,527.50p | 2,537.00p | 4435982 |
05/04/2011 | 2,530.00p | 2,540.30p | 2,499.50p | 2,527.00p | 4249447 |
04/04/2011 | 2,503.00p | 2,552.50p | 2,492.00p | 2,532.00p | 4825752 |
01/04/2011 | 2,485.00p | 2,512.00p | 2,462.00p | 2,512.00p | 7672054 |
31/03/2011 | 2,480.50p | 2,495.00p | 2,460.00p | 2,460.00p | 8438564 |
30/03/2011 | 2,452.50p | 2,490.00p | 2,447.00p | 2,449.00p | 8318703 |
29/03/2011 | 2,374.50p | 2,415.50p | 2,366.00p | 2,414.50p | 6330328 |
28/03/2011 | 2,348.50p | 2,374.00p | 2,344.00p | 2,363.50p | 5615605 |
25/03/2011 | 2,373.00p | 2,381.00p | 2,332.66p | 2,348.00p | 9100067 |
24/03/2011 | 2,326.50p | 2,363.50p | 2,322.50p | 2,358.00p | 8141132 |
23/03/2011 | 2,290.00p | 2,331.50p | 2,272.00p | 2,325.00p | 10716837 |
22/03/2011 | 2,315.00p | 2,340.00p | 2,264.00p | 2,275.00p | 7198218 |
21/03/2011 | 2,328.00p | 2,346.50p | 2,301.00p | 2,304.50p | 5092003 |
18/03/2011 | 2,300.00p | 2,344.50p | 2,283.00p | 2,304.50p | 15037478 |
17/03/2011 | 2,243.00p | 2,296.50p | 2,226.00p | 2,281.00p | 11854000 |
16/03/2011 | 2,300.50p | 2,300.50p | 2,209.00p | 2,213.50p | 12446168 |
15/03/2011 | 2,214.50p | 2,296.91p | 2,164.00p | 2,250.50p | 14222554 |
14/03/2011 | 2,294.00p | 2,336.00p | 2,276.00p | 2,289.00p | 8851542 |
11/03/2011 | 2,272.00p | 2,323.00p | 2,262.00p | 2,316.50p | 9639983 |
10/03/2011 | 2,333.00p | 2,333.00p | 2,291.00p | 2,300.00p | 11648182 |
09/03/2011 | 2,427.00p | 2,427.00p | 2,370.50p | 2,383.00p | 6195289 |
08/03/2011 | 2,486.00p | 2,500.00p | 2,406.94p | 2,443.00p | 9322014 |
07/03/2011 | 2,474.00p | 2,523.50p | 2,459.00p | 2,470.50p | 6702728 |
04/03/2011 | 2,494.50p | 2,522.50p | 2,473.00p | 2,491.50p | 4596705 |
03/03/2011 | 2,453.00p | 2,493.00p | 2,433.00p | 2,484.00p | 5824904 |
02/03/2011 | 2,393.00p | 2,451.00p | 2,366.50p | 2,431.00p | 6300420 |
01/03/2011 | 2,469.50p | 2,470.00p | 2,405.00p | 2,427.50p | 6484705 |
28/02/2011 | 2,439.50p | 2,465.00p | 2,412.50p | 2,433.50p | 10910910 |
25/02/2011 | 2,396.50p | 2,444.50p | 2,370.00p | 2,432.50p | 10433349 |
24/02/2011 | 2,340.00p | 2,392.50p | 2,324.50p | 2,360.50p | 11052687 |
23/02/2011 | 2,410.00p | 2,418.50p | 2,337.50p | 2,337.50p | 15355728 |
22/02/2011 | 2,362.00p | 2,435.00p | 2,336.00p | 2,413.00p | 8365647 |
21/02/2011 | 2,400.00p | 2,426.70p | 2,371.50p | 2,374.50p | 6088818 |
18/02/2011 | 2,466.00p | 2,466.50p | 2,373.00p | 2,391.00p | 14929894 |
17/02/2011 | 2,490.00p | 2,490.00p | 2,410.00p | 2,444.50p | 7368180 |
16/02/2011 | 2,480.00p | 2,489.40p | 2,438.00p | 2,464.00p | 9788429 |
15/02/2011 | 2,530.00p | 2,541.54p | 2,495.00p | 2,500.00p | 6914948 |
14/02/2011 | 2,547.00p | 2,568.00p | 2,518.19p | 2,555.00p | 6122110 |
11/02/2011 | 2,475.00p | 2,534.00p | 2,446.50p | 2,525.00p | 5677670 |
10/02/2011 | 2,501.00p | 2,518.50p | 2,469.00p | 2,484.00p | 10339805 |
09/02/2011 | 2,529.00p | 2,545.37p | 2,497.50p | 2,508.00p | 6837501 |
08/02/2011 | 2,536.00p | 2,561.00p | 2,501.50p | 2,561.00p | 8519402 |
07/02/2011 | 2,505.00p | 2,548.00p | 2,491.50p | 2,541.50p | 7730450 |
04/02/2011 | 2,516.50p | 2,543.50p | 2,502.00p | 2,520.50p | 8068777 |
03/02/2011 | 2,524.00p | 2,529.50p | 2,483.50p | 2,505.00p | 6437611 |
02/02/2011 | 2,464.50p | 2,533.28p | 2,455.50p | 2,513.50p | 7565385 |
01/02/2011 | 2,414.50p | 2,455.82p | 2,386.88p | 2,430.00p | 8587963 |
31/01/2011 | 2,380.00p | 2,399.00p | 2,350.00p | 2,380.00p | 6434859 |
28/01/2011 | 2,401.00p | 2,433.24p | 2,367.69p | 2,379.00p | 9186408 |
27/01/2011 | 2,452.00p | 2,480.00p | 2,437.00p | 2,437.50p | 6645183 |
26/01/2011 | 2,412.00p | 2,465.00p | 2,410.00p | 2,446.00p | 6105638 |
25/01/2011 | 2,441.00p | 2,453.50p | 2,392.00p | 2,394.50p | 7321548 |
24/01/2011 | 2,411.00p | 2,445.50p | 2,381.50p | 2,432.50p | 6371599 |
21/01/2011 | 2,396.00p | 2,426.00p | 2,375.50p | 2,393.00p | 5993808 |
20/01/2011 | 2,450.00p | 2,455.00p | 2,378.00p | 2,382.00p | 10383810 |
19/01/2011 | 2,519.00p | 2,525.00p | 2,466.00p | 2,470.00p | 7713877 |
18/01/2011 | 2,494.00p | 2,525.50p | 2,494.00p | 2,502.00p | 6774646 |
17/01/2011 | 2,471.00p | 2,478.00p | 2,435.50p | 2,467.00p | 3745705 |
14/01/2011 | 2,520.00p | 2,525.50p | 2,457.50p | 2,478.00p | 6472130 |
13/01/2011 | 2,566.50p | 2,567.50p | 2,507.00p | 2,522.50p | 4836944 |
12/01/2011 | 2,516.00p | 2,558.50p | 2,516.00p | 2,550.00p | 5674369 |
11/01/2011 | 2,483.00p | 2,525.50p | 2,483.00p | 2,519.00p | 5631395 |
10/01/2011 | 2,475.00p | 2,482.50p | 2,448.00p | 2,474.00p | 3577410 |
07/01/2011 | 2,506.50p | 2,515.17p | 2,469.00p | 2,492.50p | 4249312 |
06/01/2011 | 2,521.50p | 2,557.50p | 2,503.00p | 2,517.00p | 5477707 |
05/01/2011 | 2,534.50p | 2,538.00p | 2,485.50p | 2,534.00p | 6335809 |
04/01/2011 | 2,624.50p | 2,624.50p | 2,545.00p | 2,553.50p | 6126013 |
31/12/2010 | 2,620.00p | 2,622.00p | 2,551.00p | 2,551.00p | 1422880 |
30/12/2010 | 2,611.50p | 2,647.00p | 2,611.00p | 2,614.00p | 2217388 |
29/12/2010 | 2,591.00p | 2,617.50p | 2,590.50p | 2,616.00p | 2187560 |
24/12/2010 | 2,587.50p | 2,610.00p | 2,579.00p | 2,610.00p | 362146 |
23/12/2010 | 2,623.00p | 2,630.00p | 2,583.50p | 2,587.50p | 4969639 |
22/12/2010 | 2,580.00p | 2,609.50p | 2,568.50p | 2,606.00p | 3363734 |
21/12/2010 | 2,537.00p | 2,584.00p | 2,536.50p | 2,584.00p | 4557346 |
20/12/2010 | 2,492.00p | 2,521.50p | 2,483.93p | 2,512.00p | 2476366 |
17/12/2010 | 2,510.00p | 2,538.50p | 2,486.98p | 2,500.00p | 8566321 |
16/12/2010 | 2,525.50p | 2,544.97p | 2,480.50p | 2,505.00p | 6663237 |
15/12/2010 | 2,513.00p | 2,537.50p | 2,498.50p | 2,524.50p | 5043808 |
14/12/2010 | 2,515.50p | 2,520.25p | 2,487.00p | 2,520.00p | 4156583 |
13/12/2010 | 2,479.00p | 2,524.25p | 2,470.53p | 2,524.00p | 6027917 |
10/12/2010 | 2,461.00p | 2,482.04p | 2,439.50p | 2,468.00p | 5400476 |
09/12/2010 | 2,460.50p | 2,480.00p | 2,442.00p | 2,469.00p | 6087489 |
08/12/2010 | 2,443.00p | 2,488.00p | 2,421.00p | 2,428.00p | 7767589 |
07/12/2010 | 2,440.00p | 2,533.00p | 2,439.50p | 2,481.00p | 9544015 |
06/12/2010 | 2,432.00p | 2,463.51p | 2,402.00p | 2,439.50p | 5118429 |
03/12/2010 | 2,440.00p | 2,464.00p | 2,409.50p | 2,423.50p | 5869848 |
02/12/2010 | 2,393.00p | 2,457.50p | 2,375.50p | 2,450.00p | 6109067 |
01/12/2010 | 2,299.50p | 2,372.00p | 2,294.52p | 2,363.00p | 7455320 |
30/11/2010 | 2,295.00p | 2,302.50p | 2,253.50p | 2,285.00p | 9229429 |
29/11/2010 | 2,327.00p | 2,351.00p | 2,264.82p | 2,265.50p | 6574390 |
26/11/2010 | 2,312.00p | 2,354.77p | 2,262.23p | 2,315.00p | 5461146 |
25/11/2010 | 2,310.50p | 2,358.50p | 2,300.00p | 2,353.00p | 3221446 |
24/11/2010 | 2,288.00p | 2,316.50p | 2,253.86p | 2,308.50p | 7596379 |
23/11/2010 | 2,285.00p | 2,311.36p | 2,260.00p | 2,268.00p | 6723723 |
22/11/2010 | 2,365.50p | 2,367.50p | 2,300.81p | 2,319.50p | 5256110 |
19/11/2010 | 2,359.00p | 2,365.00p | 2,296.59p | 2,332.50p | 8589977 |
18/11/2010 | 2,360.00p | 2,375.50p | 2,341.51p | 2,365.00p | 8539252 |
17/11/2010 | 2,309.00p | 2,343.00p | 2,291.00p | 2,335.50p | 7516617 |
16/11/2010 | 2,377.00p | 2,384.50p | 2,313.00p | 2,318.00p | 10842348 |
15/11/2010 | 2,340.00p | 2,416.50p | 2,326.30p | 2,406.00p | 9407778 |
12/11/2010 | 2,346.00p | 2,393.00p | 2,310.50p | 2,362.50p | 8683824 |
11/11/2010 | 2,450.00p | 2,500.00p | 2,391.40p | 2,413.00p | 7755908 |
10/11/2010 | 2,437.50p | 2,443.14p | 2,386.50p | 2,410.00p | 7986600 |
09/11/2010 | 2,428.00p | 2,489.00p | 2,404.19p | 2,469.00p | 7756683 |
08/11/2010 | 2,448.00p | 2,449.00p | 2,403.16p | 2,430.50p | 4625990 |
05/11/2010 | 2,458.50p | 2,466.00p | 2,404.00p | 2,450.00p | 10028663 |
04/11/2010 | 2,372.00p | 2,432.00p | 2,308.01p | 2,430.00p | 17387404 |
03/11/2010 | 2,291.50p | 2,291.50p | 2,257.00p | 2,280.00p | 9921421 |
02/11/2010 | 2,233.00p | 2,285.00p | 2,233.00p | 2,277.00p | 5634014 |
01/11/2010 | 2,249.50p | 2,255.00p | 2,217.36p | 2,235.00p | 6343655 |
29/10/2010 | 2,207.50p | 2,227.50p | 2,180.50p | 2,213.50p | 7114261 |
28/10/2010 | 2,205.00p | 2,229.00p | 2,186.02p | 2,221.00p | 7698178 |
27/10/2010 | 2,168.00p | 2,184.00p | 2,146.00p | 2,163.50p | 6366049 |
26/10/2010 | 2,235.00p | 2,243.50p | 2,192.01p | 2,196.50p | 7603215 |
25/10/2010 | 2,245.00p | 2,268.50p | 2,194.16p | 2,252.50p | 5506607 |
22/10/2010 | 2,200.00p | 2,215.58p | 2,183.50p | 2,199.00p | 6048042 |
21/10/2010 | 2,180.00p | 2,248.00p | 2,176.86p | 2,212.00p | 8349147 |
20/10/2010 | 2,128.50p | 2,199.00p | 2,128.50p | 2,192.50p | 5965636 |
19/10/2010 | 2,170.50p | 2,211.81p | 2,129.50p | 2,139.00p | 10159838 |
18/10/2010 | 2,160.50p | 2,196.00p | 2,144.50p | 2,185.50p | 4363617 |
15/10/2010 | 2,209.50p | 2,226.75p | 2,165.00p | 2,199.50p | 7311754 |
14/10/2010 | 2,217.50p | 2,239.50p | 2,194.00p | 2,215.00p | 9342173 |
13/10/2010 | 2,152.00p | 2,220.00p | 2,145.88p | 2,216.00p | 8994246 |
12/10/2010 | 2,116.00p | 2,138.00p | 2,091.50p | 2,127.50p | 5142429 |
11/10/2010 | 2,162.50p | 2,179.00p | 2,140.38p | 2,149.00p | 4419092 |
08/10/2010 | 2,127.00p | 2,170.50p | 2,106.50p | 2,160.50p | 8822339 |
07/10/2010 | 2,137.50p | 2,178.00p | 2,114.00p | 2,122.50p | 9947026 |
06/10/2010 | 2,086.00p | 2,140.00p | 2,086.00p | 2,137.50p | 9355171 |
05/10/2010 | 2,016.00p | 2,080.40p | 2,010.00p | 2,074.50p | 7712455 |
04/10/2010 | 2,060.00p | 2,070.00p | 2,024.00p | 2,026.50p | 6555760 |
01/10/2010 | 2,038.50p | 2,068.50p | 2,037.00p | 2,058.00p | 7157268 |
30/09/2010 | 2,000.00p | 2,067.00p | 1,997.00p | 2,025.00p | 11750066 |
29/09/2010 | 2,031.00p | 2,050.87p | 2,005.35p | 2,022.00p | 6062286 |
*Close Price adjusted for both dividends and splits