Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/10/2009 | 1,335.00p | 1,347.42p | 1,285.29p | 1,320.80p | 459499 |
26/10/2009 | 1,382.93p | 1,382.93p | 1,342.10p | 1,342.10p | 44297 |
23/10/2009 | 1,420.21p | 1,439.74p | 1,349.20p | 1,365.18p | 29636 |
22/10/2009 | 1,468.14p | 1,478.79p | 1,420.21p | 1,443.29p | 14155 |
21/10/2009 | 1,469.92p | 1,491.22p | 1,462.82p | 1,473.47p | 7008 |
20/10/2009 | 1,455.72p | 1,491.22p | 1,434.41p | 1,478.79p | 11531 |
19/10/2009 | 1,441.51p | 1,455.72p | 1,391.81p | 1,455.72p | 14916 |
16/10/2009 | 1,443.29p | 1,443.29p | 1,388.26p | 1,406.01p | 15253 |
15/10/2009 | 1,335.00p | 1,420.21p | 1,306.59p | 1,411.33p | 38887 |
14/10/2009 | 1,278.19p | 1,319.02p | 1,278.19p | 1,310.14p | 38059 |
13/10/2009 | 1,349.20p | 1,349.20p | 1,288.84p | 1,306.59p | 82933 |
12/10/2009 | 1,343.87p | 1,343.87p | 1,292.39p | 1,331.45p | 12254 |
09/10/2009 | 1,313.69p | 1,347.42p | 1,313.69p | 1,327.90p | 23095 |
08/10/2009 | 1,292.39p | 1,349.20p | 1,278.19p | 1,310.14p | 11054 |
07/10/2009 | 1,366.95p | 1,370.50p | 1,313.69p | 1,338.55p | 10681 |
06/10/2009 | 1,384.71p | 1,384.71p | 1,349.20p | 1,384.71p | 80442 |
05/10/2009 | 1,384.71p | 1,384.71p | 1,350.98p | 1,381.15p | 25670 |
02/10/2009 | 1,398.91p | 1,414.88p | 1,356.30p | 1,356.30p | 8046 |
01/10/2009 | 1,391.81p | 1,459.27p | 1,391.81p | 1,420.21p | 4985 |
30/09/2009 | 1,398.91p | 1,469.92p | 1,391.81p | 1,469.92p | 39422 |
29/09/2009 | 1,416.66p | 1,416.66p | 1,384.71p | 1,384.71p | 20566 |
28/09/2009 | 1,420.21p | 1,420.21p | 1,384.71p | 1,420.21p | 24727 |
25/09/2009 | 1,406.01p | 1,420.21p | 1,384.71p | 1,420.21p | 9458 |
24/09/2009 | 1,469.92p | 1,469.92p | 1,359.85p | 1,384.71p | 33220 |
23/09/2009 | 1,540.93p | 1,540.93p | 1,420.21p | 1,459.27p | 30451 |
22/09/2009 | 1,544.48p | 1,579.98p | 1,498.32p | 1,546.25p | 7627 |
21/09/2009 | 1,603.06p | 1,603.06p | 1,540.93p | 1,540.93p | 8454 |
*Close Price adjusted for both dividends and splits