Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/03/2010 | 1,112.00p | 1,118.00p | 1,101.00p | 1,108.00p | 2642993 |
26/03/2010 | 1,112.00p | 1,119.00p | 1,109.30p | 1,112.00p | 3347065 |
25/03/2010 | 1,103.00p | 1,117.00p | 1,103.00p | 1,116.00p | 2734765 |
24/03/2010 | 1,105.00p | 1,112.17p | 1,102.00p | 1,104.00p | 5826300 |
23/03/2010 | 1,098.00p | 1,106.00p | 1,091.00p | 1,102.00p | 2768985 |
22/03/2010 | 1,094.00p | 1,102.00p | 1,089.00p | 1,100.00p | 2358004 |
19/03/2010 | 1,091.00p | 1,100.00p | 1,087.00p | 1,092.00p | 8390553 |
18/03/2010 | 1,086.00p | 1,093.00p | 1,084.00p | 1,088.00p | 4255306 |
17/03/2010 | 1,106.00p | 1,106.00p | 1,090.00p | 1,092.00p | 3077238 |
16/03/2010 | 1,099.00p | 1,104.00p | 1,095.00p | 1,100.00p | 3189276 |
15/03/2010 | 1,092.00p | 1,096.00p | 1,090.00p | 1,095.00p | 1923612 |
12/03/2010 | 1,086.00p | 1,095.00p | 1,085.00p | 1,090.00p | 2528549 |
11/03/2010 | 1,097.00p | 1,099.00p | 1,086.00p | 1,089.00p | 3534881 |
10/03/2010 | 1,082.00p | 1,097.64p | 1,082.00p | 1,093.00p | 2636810 |
09/03/2010 | 1,092.00p | 1,093.00p | 1,080.00p | 1,086.00p | 4163265 |
08/03/2010 | 1,087.00p | 1,149.00p | 1,080.00p | 1,084.00p | 3190827 |
05/03/2010 | 1,082.00p | 1,088.00p | 1,075.00p | 1,082.00p | 3270683 |
04/03/2010 | 1,082.00p | 1,091.00p | 1,074.00p | 1,079.00p | 3595571 |
03/03/2010 | 1,085.00p | 1,087.00p | 1,071.85p | 1,082.00p | 5453110 |
02/03/2010 | 1,100.00p | 1,100.00p | 1,085.00p | 1,097.00p | 5158605 |
01/03/2010 | 1,075.00p | 1,098.20p | 1,065.35p | 1,094.00p | 5769304 |
26/02/2010 | 1,062.00p | 1,069.00p | 1,050.00p | 1,064.00p | 7875675 |
25/02/2010 | 1,059.00p | 1,067.20p | 1,054.00p | 1,056.00p | 3341347 |
24/02/2010 | 1,060.00p | 1,068.00p | 1,055.00p | 1,066.00p | 3643333 |
23/02/2010 | 1,065.00p | 1,070.00p | 1,057.00p | 1,059.00p | 4768281 |
22/02/2010 | 1,069.00p | 1,073.00p | 1,059.00p | 1,060.00p | 4174113 |
19/02/2010 | 1,060.00p | 1,073.00p | 1,056.00p | 1,071.00p | 7868050 |
18/02/2010 | 1,044.00p | 1,061.00p | 1,044.00p | 1,061.00p | 3870714 |
17/02/2010 | 1,046.00p | 1,052.18p | 1,039.00p | 1,050.00p | 4296504 |
16/02/2010 | 1,033.00p | 1,042.00p | 1,029.94p | 1,040.00p | 3234558 |
15/02/2010 | 1,030.00p | 1,038.00p | 1,025.00p | 1,030.00p | 4217589 |
12/02/2010 | 1,024.00p | 1,043.14p | 1,011.00p | 1,030.00p | 7135908 |
11/02/2010 | 1,002.00p | 1,021.00p | 988.00p | 1,018.00p | 15399170 |
10/02/2010 | 1,015.00p | 1,029.00p | 1,007.00p | 1,025.00p | 4434522 |
09/02/2010 | 1,007.00p | 1,020.25p | 1,003.00p | 1,014.00p | 5034912 |
08/02/2010 | 1,002.00p | 1,016.00p | 1,002.00p | 1,010.00p | 4570544 |
05/02/2010 | 1,023.00p | 1,028.00p | 995.50p | 1,000.00p | 8930007 |
04/02/2010 | 1,047.00p | 1,052.00p | 1,023.00p | 1,026.00p | 5387640 |
03/02/2010 | 1,060.00p | 1,062.00p | 1,041.00p | 1,046.00p | 5772613 |
02/02/2010 | 1,053.00p | 1,063.59p | 1,046.00p | 1,062.00p | 3238840 |
01/02/2010 | 1,055.00p | 1,063.00p | 1,049.00p | 1,055.00p | 4435715 |
29/01/2010 | 1,053.00p | 1,056.00p | 1,042.88p | 1,055.00p | 7950005 |
28/01/2010 | 1,063.00p | 1,065.43p | 1,048.00p | 1,048.00p | 5627610 |
27/01/2010 | 1,051.00p | 1,060.00p | 1,046.22p | 1,054.00p | 3936802 |
26/01/2010 | 1,050.00p | 1,057.00p | 1,045.00p | 1,057.00p | 4270474 |
25/01/2010 | 1,063.00p | 1,071.00p | 1,057.00p | 1,059.00p | 5509107 |
22/01/2010 | 1,073.00p | 1,078.00p | 1,066.00p | 1,068.00p | 6191968 |
21/01/2010 | 1,082.00p | 1,093.00p | 1,074.00p | 1,074.00p | 5097327 |
20/01/2010 | 1,079.00p | 1,084.00p | 1,068.00p | 1,073.00p | 3933856 |
19/01/2010 | 1,078.00p | 1,081.00p | 1,061.00p | 1,077.00p | 2920933 |
18/01/2010 | 1,070.00p | 1,079.00p | 1,066.00p | 1,075.00p | 2302012 |
15/01/2010 | 1,074.00p | 1,078.00p | 1,061.00p | 1,064.00p | 9663011 |
14/01/2010 | 1,063.00p | 1,078.00p | 1,062.00p | 1,071.00p | 3208098 |
13/01/2010 | 1,055.00p | 1,067.00p | 1,050.00p | 1,059.00p | 3685887 |
12/01/2010 | 1,058.00p | 1,064.00p | 1,047.00p | 1,056.00p | 6966073 |
11/01/2010 | 1,069.00p | 1,074.00p | 1,061.80p | 1,064.00p | 2807492 |
08/01/2010 | 1,067.00p | 1,072.00p | 1,063.00p | 1,067.00p | 3078183 |
07/01/2010 | 1,060.00p | 1,073.61p | 1,058.00p | 1,067.00p | 4623866 |
06/01/2010 | 1,065.00p | 1,070.00p | 1,058.00p | 1,060.00p | 4899300 |
05/01/2010 | 1,079.00p | 1,083.00p | 1,061.11p | 1,063.00p | 5016711 |
04/01/2010 | 1,085.00p | 1,087.00p | 1,074.00p | 1,083.00p | 3128029 |
31/12/2009 | 1,086.00p | 1,090.00p | 1,077.00p | 1,084.00p | 904252 |
30/12/2009 | 1,090.00p | 1,095.00p | 1,083.00p | 1,084.00p | 1624213 |
29/12/2009 | 1,089.00p | 1,098.00p | 1,081.00p | 1,090.00p | 3420560 |
24/12/2009 | 1,069.00p | 1,087.00p | 1,069.00p | 1,085.00p | 6286226 |
23/12/2009 | 1,077.00p | 1,079.00p | 1,067.00p | 1,074.00p | 12914859 |
22/12/2009 | 1,065.00p | 1,073.00p | 1,060.00p | 1,069.00p | 2782657 |
21/12/2009 | 1,053.00p | 1,067.00p | 1,052.00p | 1,063.00p | 2761730 |
18/12/2009 | 1,049.00p | 1,065.00p | 1,048.00p | 1,058.00p | 13113093 |
17/12/2009 | 1,052.00p | 1,057.00p | 1,042.00p | 1,045.00p | 4827102 |
16/12/2009 | 1,054.00p | 1,070.01p | 1,042.00p | 1,057.00p | 8586690 |
15/12/2009 | 1,055.00p | 1,070.15p | 1,042.00p | 1,065.00p | 7568564 |
14/12/2009 | 1,063.00p | 1,064.00p | 1,047.00p | 1,052.00p | 3485285 |
11/12/2009 | 1,048.00p | 1,060.15p | 1,045.00p | 1,053.00p | 4374313 |
10/12/2009 | 1,028.00p | 1,046.00p | 1,024.00p | 1,046.00p | 3362569 |
09/12/2009 | 1,040.00p | 1,046.94p | 1,029.00p | 1,029.00p | 5478263 |
08/12/2009 | 1,059.00p | 1,074.00p | 1,043.00p | 1,043.00p | 4559627 |
07/12/2009 | 1,053.00p | 1,069.00p | 1,046.00p | 1,063.00p | 3771268 |
04/12/2009 | 1,043.00p | 1,059.00p | 1,026.49p | 1,055.00p | 5604507 |
03/12/2009 | 1,048.00p | 1,048.00p | 1,036.00p | 1,041.00p | 3880193 |
02/12/2009 | 1,043.00p | 1,046.00p | 1,035.00p | 1,040.00p | 5008674 |
01/12/2009 | 1,035.00p | 1,040.00p | 1,030.00p | 1,040.00p | 4131745 |
30/11/2009 | 1,033.00p | 1,034.00p | 1,022.00p | 1,025.00p | 4924595 |
27/11/2009 | 1,016.00p | 1,035.00p | 1,014.05p | 1,030.00p | 4332065 |
26/11/2009 | 1,043.00p | 1,043.00p | 1,021.55p | 1,024.00p | 3321723 |
25/11/2009 | 1,043.00p | 1,055.84p | 1,038.00p | 1,038.00p | 6104991 |
24/11/2009 | 1,034.00p | 1,050.00p | 1,034.00p | 1,040.00p | 3802824 |
23/11/2009 | 1,033.00p | 1,046.00p | 1,031.00p | 1,038.00p | 2899920 |
20/11/2009 | 1,023.00p | 1,032.00p | 1,018.00p | 1,025.00p | 7006221 |
19/11/2009 | 1,024.00p | 1,038.95p | 1,017.00p | 1,021.00p | 4673344 |
18/11/2009 | 1,051.00p | 1,079.00p | 1,027.00p | 1,030.00p | 6419469 |
17/11/2009 | 1,020.00p | 1,035.00p | 1,018.00p | 1,033.00p | 4020019 |
16/11/2009 | 1,016.00p | 1,028.00p | 1,016.00p | 1,020.00p | 2819230 |
13/11/2009 | 1,013.00p | 1,020.00p | 1,006.00p | 1,018.00p | 3236087 |
12/11/2009 | 1,019.00p | 1,024.00p | 1,011.05p | 1,016.00p | 3049525 |
11/11/2009 | 1,033.00p | 1,035.80p | 1,017.00p | 1,022.00p | 5368984 |
10/11/2009 | 1,016.00p | 1,045.00p | 1,015.00p | 1,027.00p | 8701432 |
09/11/2009 | 1,011.00p | 1,015.00p | 999.00p | 1,010.00p | 3455819 |
06/11/2009 | 1,001.00p | 1,011.00p | 995.50p | 1,003.00p | 3333281 |
05/11/2009 | 985.00p | 1,006.00p | 978.00p | 1,000.00p | 6166059 |
04/11/2009 | 978.00p | 1,000.00p | 978.00p | 993.00p | 7191173 |
03/11/2009 | 1,001.00p | 1,007.00p | 990.00p | 1,000.00p | 6231936 |
02/11/2009 | 992.50p | 1,016.00p | 986.00p | 1,010.00p | 6928507 |
30/10/2009 | 989.00p | 1,006.00p | 984.50p | 996.00p | 10684977 |
29/10/2009 | 972.50p | 987.50p | 965.50p | 986.00p | 9555415 |
28/10/2009 | 962.50p | 974.00p | 955.00p | 969.50p | 7322999 |
27/10/2009 | 960.50p | 971.00p | 951.50p | 959.00p | 5415315 |
26/10/2009 | 968.00p | 971.50p | 952.00p | 956.00p | 3944650 |
23/10/2009 | 973.00p | 979.50p | 962.50p | 962.50p | 4908376 |
22/10/2009 | 980.50p | 994.50p | 967.00p | 969.50p | 6321691 |
21/10/2009 | 987.50p | 998.00p | 971.00p | 982.50p | 6730057 |
20/10/2009 | 985.00p | 997.50p | 976.00p | 988.00p | 9394268 |
19/10/2009 | 956.00p | 984.00p | 956.00p | 973.00p | 5115045 |
16/10/2009 | 964.00p | 965.00p | 952.00p | 954.00p | 7565120 |
15/10/2009 | 960.00p | 980.00p | 958.00p | 961.50p | 8749576 |
14/10/2009 | 975.00p | 980.50p | 930.50p | 956.00p | 23353706 |
13/10/2009 | 977.50p | 991.50p | 975.00p | 976.00p | 5812392 |
12/10/2009 | 968.50p | 981.50p | 966.50p | 974.00p | 6386267 |
09/10/2009 | 959.00p | 967.00p | 958.00p | 966.50p | 5917353 |
08/10/2009 | 961.00p | 968.00p | 957.00p | 960.00p | 4769965 |
07/10/2009 | 962.50p | 967.00p | 956.50p | 956.50p | 4610632 |
06/10/2009 | 945.00p | 967.50p | 945.00p | 961.00p | 5204192 |
05/10/2009 | 956.00p | 956.00p | 943.00p | 947.00p | 5723736 |
02/10/2009 | 953.50p | 959.00p | 942.00p | 954.50p | 7295736 |
01/10/2009 | 956.50p | 970.00p | 953.50p | 955.00p | 5193977 |
30/09/2009 | 962.00p | 970.00p | 951.00p | 960.00p | 5385132 |
29/09/2009 | 970.50p | 975.00p | 962.50p | 966.50p | 3223901 |
28/09/2009 | 965.50p | 977.50p | 965.00p | 972.00p | 5132372 |
25/09/2009 | 970.50p | 977.50p | 964.00p | 966.00p | 5400742 |
24/09/2009 | 974.00p | 975.00p | 954.00p | 965.50p | 6103078 |
23/09/2009 | 978.00p | 982.50p | 970.00p | 976.00p | 14009874 |
22/09/2009 | 987.00p | 991.50p | 976.00p | 977.50p | 10310603 |
21/09/2009 | 993.00p | 993.00p | 975.50p | 982.00p | 3393525 |
18/09/2009 | 976.50p | 994.50p | 972.50p | 989.00p | 13692367 |
17/09/2009 | 953.50p | 982.50p | 953.00p | 975.00p | 6967685 |
16/09/2009 | 949.00p | 959.00p | 941.50p | 954.50p | 4977301 |
15/09/2009 | 951.00p | 958.00p | 946.50p | 948.50p | 4483433 |
14/09/2009 | 939.50p | 952.00p | 937.50p | 951.00p | 4662335 |
11/09/2009 | 949.00p | 951.00p | 940.00p | 949.00p | 5013928 |
10/09/2009 | 958.00p | 962.00p | 940.00p | 948.50p | 4828298 |
09/09/2009 | 954.50p | 958.50p | 945.00p | 958.50p | 4259704 |
08/09/2009 | 977.50p | 979.00p | 963.00p | 970.50p | 3687592 |
07/09/2009 | 964.50p | 977.50p | 962.00p | 972.50p | 3720003 |
04/09/2009 | 959.50p | 965.00p | 946.50p | 958.00p | 6098164 |
03/09/2009 | 968.00p | 973.50p | 948.50p | 953.00p | 7170902 |
02/09/2009 | 959.00p | 968.50p | 957.00p | 968.50p | 5509037 |
01/09/2009 | 959.00p | 977.50p | 957.00p | 962.50p | 8624465 |
28/08/2009 | 954.00p | 960.00p | 947.50p | 954.00p | 9249526 |
27/08/2009 | 965.00p | 969.00p | 948.00p | 956.00p | 10310226 |
26/08/2009 | 977.00p | 1,003.00p | 973.50p | 996.50p | 10253021 |
25/08/2009 | 965.00p | 974.50p | 956.00p | 971.50p | 5044664 |
24/08/2009 | 968.00p | 974.00p | 953.50p | 963.00p | 3773642 |
21/08/2009 | 939.50p | 970.50p | 937.99p | 967.00p | 7765756 |
20/08/2009 | 933.00p | 942.50p | 928.00p | 939.50p | 6597301 |
19/08/2009 | 937.50p | 945.00p | 928.50p | 942.50p | 2803510 |
18/08/2009 | 932.00p | 938.50p | 925.50p | 938.50p | 3509996 |
17/08/2009 | 933.00p | 937.50p | 922.50p | 928.50p | 2915761 |
14/08/2009 | 924.50p | 942.00p | 924.00p | 934.00p | 3276197 |
13/08/2009 | 933.50p | 940.50p | 922.50p | 926.50p | 3636174 |
12/08/2009 | 934.50p | 940.00p | 921.50p | 936.00p | 3060065 |
11/08/2009 | 941.50p | 947.00p | 934.50p | 938.00p | 3765636 |
10/08/2009 | 927.50p | 936.00p | 918.00p | 930.50p | 3225862 |
07/08/2009 | 921.00p | 938.00p | 916.00p | 925.00p | 5650187 |
06/08/2009 | 920.50p | 931.00p | 914.50p | 919.00p | 2941068 |
05/08/2009 | 932.50p | 932.50p | 912.50p | 917.00p | 4302198 |
04/08/2009 | 932.00p | 934.00p | 914.00p | 929.50p | 4506245 |
03/08/2009 | 940.00p | 940.50p | 929.50p | 929.50p | 4379982 |
31/07/2009 | 937.50p | 955.50p | 934.00p | 938.00p | 7162751 |
30/07/2009 | 916.00p | 939.00p | 916.00p | 936.00p | 5053515 |
29/07/2009 | 900.50p | 925.00p | 900.50p | 915.50p | 6127676 |
28/07/2009 | 902.00p | 908.00p | 893.00p | 902.50p | 2891561 |
27/07/2009 | 903.50p | 911.00p | 894.00p | 905.00p | 4521555 |
24/07/2009 | 915.00p | 916.50p | 899.00p | 908.50p | 4449919 |
23/07/2009 | 905.00p | 920.00p | 897.50p | 915.00p | 4814783 |
22/07/2009 | 908.50p | 915.00p | 903.00p | 907.00p | 5637308 |
21/07/2009 | 886.50p | 906.50p | 886.50p | 906.00p | 8029502 |
20/07/2009 | 891.00p | 896.50p | 882.50p | 885.00p | 3368326 |
17/07/2009 | 883.00p | 886.50p | 870.50p | 885.00p | 6187760 |
16/07/2009 | 885.00p | 889.00p | 873.50p | 880.00p | 7131033 |
15/07/2009 | 872.50p | 897.50p | 868.50p | 897.50p | 5068044 |
14/07/2009 | 875.00p | 875.00p | 861.00p | 867.50p | 5472323 |
13/07/2009 | 864.50p | 880.00p | 857.00p | 878.00p | 3403700 |
10/07/2009 | 869.00p | 873.50p | 861.50p | 868.00p | 5307625 |
09/07/2009 | 880.50p | 882.00p | 869.00p | 875.00p | 3815954 |
08/07/2009 | 887.00p | 892.50p | 880.00p | 883.00p | 4342521 |
07/07/2009 | 904.50p | 905.50p | 892.50p | 893.50p | 5404176 |
06/07/2009 | 890.50p | 906.50p | 889.50p | 898.50p | 5737645 |
03/07/2009 | 903.00p | 908.00p | 896.50p | 900.00p | 3694014 |
02/07/2009 | 898.50p | 922.00p | 891.00p | 905.00p | 8823646 |
01/07/2009 | 870.00p | 899.00p | 869.00p | 897.00p | 7333916 |
30/06/2009 | 891.00p | 891.00p | 867.50p | 871.50p | 7379282 |
29/06/2009 | 874.00p | 897.50p | 874.00p | 888.00p | 5942448 |
26/06/2009 | 885.50p | 891.50p | 870.50p | 878.50p | 3596218 |
25/06/2009 | 879.50p | 883.00p | 867.00p | 882.50p | 4528108 |
24/06/2009 | 876.50p | 881.50p | 859.00p | 876.50p | 6139710 |
23/06/2009 | 869.50p | 882.00p | 868.50p | 871.50p | 6574476 |
22/06/2009 | 884.50p | 888.00p | 868.00p | 873.50p | 5652811 |
19/06/2009 | 857.00p | 890.50p | 851.00p | 889.00p | 16450317 |
18/06/2009 | 852.00p | 859.00p | 839.50p | 855.50p | 6395357 |
17/06/2009 | 851.50p | 864.00p | 846.50p | 848.00p | 6086490 |
*Close Price adjusted for both dividends and splits