Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2011 | 1,274.00p | 1,297.50p | 1,271.50p | 1,297.00p | 4908898 |
31/10/2011 | 1,317.00p | 1,322.00p | 1,289.00p | 1,289.00p | 5993501 |
28/10/2011 | 1,323.50p | 1,338.50p | 1,322.00p | 1,325.50p | 4126738 |
27/10/2011 | 1,341.00p | 1,341.00p | 1,298.50p | 1,319.00p | 6146478 |
26/10/2011 | 1,311.00p | 1,319.00p | 1,304.00p | 1,314.00p | 4259300 |
25/10/2011 | 1,335.00p | 1,341.50p | 1,301.50p | 1,307.00p | 4665200 |
24/10/2011 | 1,331.50p | 1,347.00p | 1,329.00p | 1,344.00p | 4647473 |
21/10/2011 | 1,322.00p | 1,339.50p | 1,312.00p | 1,331.50p | 4801016 |
20/10/2011 | 1,318.50p | 1,333.50p | 1,315.50p | 1,320.00p | 6435524 |
19/10/2011 | 1,282.00p | 1,348.00p | 1,267.11p | 1,331.00p | 10189699 |
18/10/2011 | 1,264.50p | 1,282.50p | 1,257.17p | 1,280.00p | 4346505 |
17/10/2011 | 1,295.50p | 1,306.00p | 1,275.50p | 1,280.00p | 4158178 |
14/10/2011 | 1,294.00p | 1,301.50p | 1,284.50p | 1,292.00p | 4662632 |
13/10/2011 | 1,290.00p | 1,296.50p | 1,280.00p | 1,295.50p | 3395964 |
12/10/2011 | 1,272.00p | 1,296.00p | 1,269.50p | 1,294.00p | 3381788 |
11/10/2011 | 1,265.00p | 1,278.59p | 1,263.50p | 1,278.00p | 2987062 |
10/10/2011 | 1,278.50p | 1,279.50p | 1,264.00p | 1,271.50p | 2227095 |
07/10/2011 | 1,270.50p | 1,290.00p | 1,257.50p | 1,272.00p | 4441202 |
06/10/2011 | 1,233.00p | 1,272.50p | 1,225.00p | 1,272.50p | 5347832 |
05/10/2011 | 1,226.50p | 1,240.00p | 1,212.00p | 1,229.00p | 4145778 |
04/10/2011 | 1,228.00p | 1,228.00p | 1,193.00p | 1,209.50p | 6195421 |
03/10/2011 | 1,219.00p | 1,237.50p | 1,206.50p | 1,234.50p | 4845756 |
30/09/2011 | 1,234.50p | 1,236.00p | 1,218.50p | 1,232.00p | 5174151 |
29/09/2011 | 1,254.50p | 1,259.50p | 1,229.50p | 1,237.50p | 4661578 |
28/09/2011 | 1,268.00p | 1,281.50p | 1,248.00p | 1,259.00p | 4594077 |
27/09/2011 | 1,252.00p | 1,273.50p | 1,233.00p | 1,273.50p | 4573860 |
26/09/2011 | 1,195.00p | 1,240.50p | 1,193.50p | 1,235.00p | 4334271 |
23/09/2011 | 1,215.00p | 1,216.50p | 1,183.00p | 1,214.00p | 3625064 |
22/09/2011 | 1,218.50p | 1,220.00p | 1,191.00p | 1,204.00p | 4773430 |
21/09/2011 | 1,248.50p | 1,254.00p | 1,231.50p | 1,239.00p | 3524671 |
20/09/2011 | 1,201.00p | 1,250.00p | 1,201.00p | 1,247.00p | 3320324 |
19/09/2011 | 1,218.00p | 1,233.00p | 1,206.50p | 1,208.00p | 3539648 |
16/09/2011 | 1,233.00p | 1,242.01p | 1,221.00p | 1,234.00p | 7587382 |
15/09/2011 | 1,221.00p | 1,230.00p | 1,215.00p | 1,224.00p | 3769176 |
14/09/2011 | 1,193.00p | 1,223.00p | 1,193.00p | 1,216.00p | 5369416 |
13/09/2011 | 1,197.00p | 1,206.00p | 1,183.00p | 1,195.00p | 4294416 |
12/09/2011 | 1,179.00p | 1,193.00p | 1,171.00p | 1,188.00p | 1826730 |
09/09/2011 | 1,218.00p | 1,233.00p | 1,197.00p | 1,200.00p | 3499636 |
08/09/2011 | 1,218.00p | 1,229.03p | 1,215.00p | 1,225.00p | 4327931 |
07/09/2011 | 1,216.00p | 1,229.00p | 1,206.00p | 1,225.00p | 4106579 |
06/09/2011 | 1,206.00p | 1,243.00p | 1,205.00p | 1,220.00p | 7056845 |
05/09/2011 | 1,223.00p | 1,237.00p | 1,210.00p | 1,210.00p | 4442700 |
02/09/2011 | 1,243.00p | 1,259.00p | 1,232.00p | 1,240.00p | 5097257 |
01/09/2011 | 1,246.00p | 1,255.00p | 1,229.00p | 1,255.00p | 5391399 |
31/08/2011 | 1,207.00p | 1,240.26p | 1,196.11p | 1,240.00p | 5042627 |
30/08/2011 | 1,210.00p | 1,218.00p | 1,188.00p | 1,205.00p | 4968672 |
26/08/2011 | 1,169.00p | 1,200.00p | 1,168.00p | 1,192.00p | 11162592 |
25/08/2011 | 1,171.00p | 1,213.00p | 1,159.00p | 1,170.00p | 10820965 |
24/08/2011 | 1,120.00p | 1,127.00p | 1,082.00p | 1,118.00p | 8720706 |
23/08/2011 | 1,132.00p | 1,137.70p | 1,116.00p | 1,122.00p | 5224449 |
22/08/2011 | 1,107.00p | 1,141.00p | 1,101.00p | 1,121.00p | 5005302 |
19/08/2011 | 1,149.00p | 1,150.00p | 1,110.00p | 1,112.00p | 8347768 |
18/08/2011 | 1,171.00p | 1,179.00p | 1,138.00p | 1,152.00p | 5781882 |
17/08/2011 | 1,182.00p | 1,188.00p | 1,167.00p | 1,183.00p | 4390800 |
16/08/2011 | 1,182.00p | 1,198.00p | 1,168.00p | 1,194.00p | 4470989 |
15/08/2011 | 1,180.00p | 1,193.00p | 1,168.00p | 1,189.00p | 4095863 |
12/08/2011 | 1,152.00p | 1,178.00p | 1,137.00p | 1,178.00p | 5016922 |
11/08/2011 | 1,166.00p | 1,166.00p | 1,117.00p | 1,155.00p | 8951120 |
10/08/2011 | 1,159.00p | 1,182.00p | 1,125.00p | 1,129.00p | 8312695 |
09/08/2011 | 1,159.00p | 1,172.00p | 1,118.00p | 1,160.00p | 12640098 |
08/08/2011 | 1,179.00p | 1,193.00p | 1,159.00p | 1,165.00p | 6906364 |
05/08/2011 | 1,165.00p | 1,214.00p | 1,157.00p | 1,190.00p | 10135204 |
04/08/2011 | 1,236.00p | 1,236.00p | 1,193.00p | 1,193.00p | 5236232 |
03/08/2011 | 1,220.00p | 1,235.00p | 1,212.50p | 1,215.00p | 5043294 |
02/08/2011 | 1,230.00p | 1,243.00p | 1,224.00p | 1,227.00p | 4925522 |
01/08/2011 | 1,249.00p | 1,265.00p | 1,235.00p | 1,237.00p | 3862921 |
29/07/2011 | 1,255.00p | 1,261.00p | 1,240.00p | 1,245.00p | 3666656 |
28/07/2011 | 1,248.00p | 1,291.03p | 1,247.00p | 1,262.00p | 2957869 |
27/07/2011 | 1,274.00p | 1,292.59p | 1,253.50p | 1,261.00p | 3571087 |
26/07/2011 | 1,264.00p | 1,276.00p | 1,260.00p | 1,276.00p | 2827847 |
25/07/2011 | 1,268.00p | 1,274.00p | 1,261.00p | 1,266.00p | 2311426 |
22/07/2011 | 1,267.00p | 1,272.00p | 1,257.00p | 1,271.00p | 2219153 |
21/07/2011 | 1,260.00p | 1,266.00p | 1,245.00p | 1,261.00p | 4521133 |
20/07/2011 | 1,234.00p | 1,248.42p | 1,227.00p | 1,246.00p | 3040382 |
19/07/2011 | 1,238.00p | 1,239.00p | 1,221.00p | 1,228.00p | 4076883 |
18/07/2011 | 1,240.00p | 1,250.00p | 1,234.00p | 1,234.00p | 2683681 |
15/07/2011 | 1,254.00p | 1,260.00p | 1,247.00p | 1,249.00p | 4019000 |
14/07/2011 | 1,266.00p | 1,272.00p | 1,255.00p | 1,256.00p | 2450882 |
13/07/2011 | 1,271.00p | 1,278.00p | 1,265.00p | 1,271.00p | 2924504 |
12/07/2011 | 1,279.00p | 1,286.00p | 1,266.00p | 1,271.00p | 5543812 |
11/07/2011 | 1,290.00p | 1,305.00p | 1,283.00p | 1,291.00p | 3701306 |
08/07/2011 | 1,307.00p | 1,317.00p | 1,299.00p | 1,300.00p | 2298952 |
07/07/2011 | 1,312.00p | 1,312.00p | 1,300.00p | 1,307.00p | 3038129 |
06/07/2011 | 1,308.00p | 1,309.00p | 1,293.00p | 1,306.00p | 2649776 |
05/07/2011 | 1,297.00p | 1,316.00p | 1,293.00p | 1,306.00p | 4688602 |
04/07/2011 | 1,279.00p | 1,300.00p | 1,279.00p | 1,297.00p | 2044000 |
01/07/2011 | 1,278.00p | 1,282.00p | 1,264.00p | 1,282.00p | 3238875 |
30/06/2011 | 1,268.00p | 1,275.00p | 1,260.00p | 1,273.00p | 5153889 |
29/06/2011 | 1,266.00p | 1,273.00p | 1,258.00p | 1,264.00p | 3467333 |
28/06/2011 | 1,267.00p | 1,270.00p | 1,246.00p | 1,259.00p | 5679722 |
27/06/2011 | 1,261.00p | 1,275.00p | 1,256.00p | 1,270.00p | 3043115 |
24/06/2011 | 1,264.00p | 1,264.00p | 1,250.00p | 1,260.00p | 3355400 |
23/06/2011 | 1,251.00p | 1,255.00p | 1,244.00p | 1,251.00p | 5338605 |
22/06/2011 | 1,265.00p | 1,269.00p | 1,253.00p | 1,255.00p | 4409889 |
21/06/2011 | 1,257.00p | 1,268.00p | 1,251.00p | 1,265.35p | 3708098 |
20/06/2011 | 1,250.00p | 1,260.00p | 1,245.00p | 1,252.00p | 3458376 |
17/06/2011 | 1,253.00p | 1,264.00p | 1,247.11p | 1,253.00p | 5489076 |
16/06/2011 | 1,250.00p | 1,263.00p | 1,242.00p | 1,260.00p | 5003275 |
15/06/2011 | 1,262.00p | 1,268.00p | 1,257.00p | 1,260.00p | 4309141 |
14/06/2011 | 1,274.00p | 1,275.00p | 1,259.00p | 1,260.00p | 6307393 |
13/06/2011 | 1,271.00p | 1,276.00p | 1,265.00p | 1,271.00p | 2384033 |
10/06/2011 | 1,289.00p | 1,294.00p | 1,272.00p | 1,274.00p | 4604634 |
09/06/2011 | 1,268.00p | 1,290.00p | 1,263.00p | 1,289.00p | 4427832 |
08/06/2011 | 1,280.00p | 1,285.00p | 1,266.00p | 1,266.00p | 3168335 |
07/06/2011 | 1,289.00p | 1,295.00p | 1,279.00p | 1,283.00p | 3277261 |
06/06/2011 | 1,288.00p | 1,299.00p | 1,277.00p | 1,291.00p | 2919286 |
03/06/2011 | 1,300.00p | 1,301.00p | 1,287.00p | 1,291.00p | 2884267 |
02/06/2011 | 1,287.00p | 1,300.00p | 1,287.00p | 1,297.00p | 3900038 |
01/06/2011 | 1,300.00p | 1,308.00p | 1,291.00p | 1,296.00p | 3426045 |
31/05/2011 | 1,292.00p | 1,302.00p | 1,287.00p | 1,294.00p | 5992440 |
27/05/2011 | 1,266.00p | 1,282.13p | 1,265.00p | 1,282.00p | 3686245 |
26/05/2011 | 1,260.00p | 1,265.00p | 1,251.89p | 1,255.00p | 2897069 |
25/05/2011 | 1,259.00p | 1,265.00p | 1,250.00p | 1,256.00p | 4633265 |
24/05/2011 | 1,269.00p | 1,273.00p | 1,260.00p | 1,264.00p | 3007612 |
23/05/2011 | 1,272.00p | 1,278.00p | 1,260.00p | 1,266.00p | 3545439 |
20/05/2011 | 1,292.00p | 1,294.00p | 1,277.00p | 1,281.00p | 5073982 |
19/05/2011 | 1,289.00p | 1,297.00p | 1,279.00p | 1,287.00p | 4236061 |
18/05/2011 | 1,282.00p | 1,284.00p | 1,263.00p | 1,283.00p | 5623925 |
17/05/2011 | 1,293.00p | 1,297.00p | 1,272.50p | 1,275.00p | 4982427 |
16/05/2011 | 1,287.00p | 1,305.00p | 1,285.00p | 1,301.00p | 6368964 |
13/05/2011 | 1,293.00p | 1,302.00p | 1,290.00p | 1,296.00p | 4760670 |
12/05/2011 | 1,280.00p | 1,289.00p | 1,269.00p | 1,285.00p | 4410762 |
11/05/2011 | 1,279.00p | 1,294.00p | 1,272.00p | 1,287.00p | 5042573 |
10/05/2011 | 1,268.00p | 1,279.00p | 1,258.00p | 1,273.00p | 5644148 |
09/05/2011 | 1,257.00p | 1,292.00p | 1,253.00p | 1,265.00p | 8836784 |
06/05/2011 | 1,233.00p | 1,263.00p | 1,226.00p | 1,261.00p | 8445877 |
05/05/2011 | 1,242.00p | 1,245.00p | 1,217.00p | 1,230.00p | 10000755 |
04/05/2011 | 1,208.00p | 1,229.00p | 1,208.00p | 1,212.00p | 4812402 |
03/05/2011 | 1,245.00p | 1,245.00p | 1,222.00p | 1,226.00p | 5119443 |
28/04/2011 | 1,218.00p | 1,224.00p | 1,204.00p | 1,218.00p | 4038768 |
27/04/2011 | 1,207.00p | 1,217.00p | 1,201.00p | 1,216.00p | 3113851 |
26/04/2011 | 1,203.00p | 1,210.00p | 1,198.00p | 1,205.00p | 3626484 |
21/04/2011 | 1,212.00p | 1,212.00p | 1,199.00p | 1,203.00p | 2154971 |
20/04/2011 | 1,209.00p | 1,220.00p | 1,204.00p | 1,207.00p | 3345518 |
19/04/2011 | 1,188.00p | 1,203.00p | 1,186.00p | 1,200.00p | 4322695 |
18/04/2011 | 1,210.00p | 1,210.00p | 1,176.00p | 1,179.00p | 4014331 |
15/04/2011 | 1,196.00p | 1,210.00p | 1,191.00p | 1,209.00p | 3116985 |
14/04/2011 | 1,195.00p | 1,204.00p | 1,187.00p | 1,192.00p | 2720638 |
13/04/2011 | 1,185.00p | 1,206.00p | 1,182.00p | 1,200.00p | 3366396 |
12/04/2011 | 1,190.00p | 1,197.00p | 1,183.00p | 1,186.00p | 5701016 |
11/04/2011 | 1,202.00p | 1,202.00p | 1,190.21p | 1,192.00p | 4060291 |
08/04/2011 | 1,199.00p | 1,209.00p | 1,197.00p | 1,201.00p | 2945226 |
07/04/2011 | 1,200.00p | 1,211.00p | 1,193.00p | 1,196.00p | 3706354 |
06/04/2011 | 1,204.00p | 1,210.00p | 1,200.00p | 1,201.00p | 8574989 |
05/04/2011 | 1,192.00p | 1,201.00p | 1,189.00p | 1,200.00p | 3005831 |
04/04/2011 | 1,194.00p | 1,197.00p | 1,186.00p | 1,190.00p | 2572714 |
01/04/2011 | 1,190.00p | 1,202.00p | 1,185.00p | 1,199.00p | 2655490 |
31/03/2011 | 1,185.00p | 1,195.00p | 1,182.00p | 1,185.00p | 6835564 |
30/03/2011 | 1,168.00p | 1,178.59p | 1,167.00p | 1,177.00p | 2871331 |
29/03/2011 | 1,167.00p | 1,169.00p | 1,154.00p | 1,163.00p | 2772802 |
28/03/2011 | 1,171.00p | 1,177.76p | 1,161.00p | 1,165.00p | 2593100 |
25/03/2011 | 1,162.00p | 1,170.00p | 1,150.00p | 1,170.00p | 4721376 |
24/03/2011 | 1,143.00p | 1,158.00p | 1,141.00p | 1,155.00p | 3448443 |
23/03/2011 | 1,133.00p | 1,148.00p | 1,132.00p | 1,147.00p | 4896667 |
22/03/2011 | 1,145.00p | 1,158.00p | 1,136.90p | 1,137.00p | 3880026 |
21/03/2011 | 1,168.00p | 1,169.00p | 1,146.00p | 1,150.00p | 3037349 |
18/03/2011 | 1,140.00p | 1,154.00p | 1,136.00p | 1,143.00p | 6815351 |
17/03/2011 | 1,126.00p | 1,144.00p | 1,116.00p | 1,139.00p | 4496325 |
16/03/2011 | 1,138.00p | 1,147.00p | 1,120.00p | 1,120.00p | 5934595 |
15/03/2011 | 1,152.00p | 1,161.00p | 1,138.00p | 1,139.00p | 7684643 |
14/03/2011 | 1,176.00p | 1,180.00p | 1,162.00p | 1,169.00p | 4005313 |
11/03/2011 | 1,181.00p | 1,189.00p | 1,175.00p | 1,180.00p | 5655387 |
10/03/2011 | 1,193.00p | 1,200.00p | 1,181.00p | 1,187.00p | 3390560 |
09/03/2011 | 1,211.00p | 1,212.00p | 1,194.00p | 1,195.00p | 2541717 |
08/03/2011 | 1,196.00p | 1,204.00p | 1,187.00p | 1,204.00p | 3147748 |
07/03/2011 | 1,192.00p | 1,202.00p | 1,188.00p | 1,195.00p | 3122288 |
04/03/2011 | 1,200.00p | 1,208.00p | 1,190.00p | 1,194.00p | 2942717 |
03/03/2011 | 1,185.00p | 1,199.54p | 1,175.00p | 1,195.00p | 5425774 |
02/03/2011 | 1,190.00p | 1,194.00p | 1,174.00p | 1,183.00p | 3788972 |
01/03/2011 | 1,209.00p | 1,218.00p | 1,204.00p | 1,212.00p | 4420436 |
28/02/2011 | 1,202.00p | 1,210.00p | 1,196.00p | 1,202.00p | 4074709 |
25/02/2011 | 1,197.00p | 1,210.00p | 1,196.00p | 1,205.00p | 2583890 |
24/02/2011 | 1,176.00p | 1,197.00p | 1,170.00p | 1,197.00p | 4191860 |
23/02/2011 | 1,192.00p | 1,206.00p | 1,185.00p | 1,185.00p | 3593574 |
22/02/2011 | 1,195.00p | 1,205.00p | 1,183.00p | 1,199.00p | 3911380 |
21/02/2011 | 1,201.00p | 1,210.00p | 1,196.85p | 1,200.00p | 2378573 |
18/02/2011 | 1,194.00p | 1,202.47p | 1,190.00p | 1,200.00p | 3023729 |
17/02/2011 | 1,193.00p | 1,198.00p | 1,183.00p | 1,190.00p | 3839460 |
16/02/2011 | 1,195.00p | 1,210.49p | 1,195.00p | 1,199.00p | 4625908 |
15/02/2011 | 1,197.00p | 1,204.00p | 1,188.00p | 1,196.22p | 3845054 |
14/02/2011 | 1,203.00p | 1,209.00p | 1,191.00p | 1,194.00p | 4851051 |
11/02/2011 | 1,200.00p | 1,215.00p | 1,194.00p | 1,206.00p | 7242606 |
10/02/2011 | 1,200.00p | 1,223.00p | 1,189.00p | 1,195.00p | 15508694 |
09/02/2011 | 1,251.00p | 1,257.00p | 1,247.00p | 1,253.00p | 5542333 |
08/02/2011 | 1,248.00p | 1,255.00p | 1,240.00p | 1,255.00p | 4549253 |
07/02/2011 | 1,237.00p | 1,250.00p | 1,231.00p | 1,248.00p | 4006261 |
04/02/2011 | 1,223.00p | 1,236.00p | 1,216.00p | 1,234.00p | 5954358 |
03/02/2011 | 1,201.00p | 1,221.00p | 1,200.00p | 1,220.00p | 5004736 |
02/02/2011 | 1,199.00p | 1,218.00p | 1,196.00p | 1,203.00p | 4949373 |
01/02/2011 | 1,202.00p | 1,217.00p | 1,196.00p | 1,200.00p | 6686637 |
31/01/2011 | 1,220.00p | 1,220.00p | 1,198.00p | 1,202.00p | 6112509 |
28/01/2011 | 1,228.00p | 1,230.00p | 1,212.00p | 1,221.00p | 5182320 |
27/01/2011 | 1,257.00p | 1,262.00p | 1,242.00p | 1,245.00p | 4744638 |
26/01/2011 | 1,240.00p | 1,265.00p | 1,238.00p | 1,258.00p | 5304760 |
25/01/2011 | 1,234.00p | 1,243.00p | 1,225.00p | 1,241.00p | 5506348 |
24/01/2011 | 1,208.00p | 1,227.55p | 1,206.00p | 1,221.00p | 5969356 |
21/01/2011 | 1,201.00p | 1,213.00p | 1,194.00p | 1,204.00p | 3934547 |
20/01/2011 | 1,233.00p | 1,233.00p | 1,196.00p | 1,197.00p | 5661035 |
19/01/2011 | 1,260.00p | 1,260.00p | 1,223.00p | 1,225.00p | 4281846 |
18/01/2011 | 1,235.00p | 1,266.00p | 1,232.00p | 1,250.00p | 6293557 |
*Close Price adjusted for both dividends and splits