Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/08/2008 | 994.00p | 1,025.00p | 994.00p | 1,017.00p | 17462628 |
28/08/2008 | 975.00p | 1,004.00p | 966.50p | 1,000.00p | 7876351 |
27/08/2008 | 988.50p | 988.50p | 972.00p | 979.50p | 15235796 |
26/08/2008 | 985.00p | 987.00p | 963.00p | 981.50p | 5418248 |
22/08/2008 | 966.50p | 996.00p | 964.50p | 993.50p | 6482167 |
21/08/2008 | 971.00p | 982.00p | 960.00p | 960.00p | 5840635 |
20/08/2008 | 981.00p | 983.00p | 967.00p | 981.00p | 5874163 |
19/08/2008 | 985.50p | 991.00p | 975.50p | 977.00p | 6698661 |
18/08/2008 | 985.00p | 990.00p | 971.00p | 985.50p | 4744944 |
15/08/2008 | 978.50p | 1,004.00p | 978.50p | 991.00p | 6113950 |
14/08/2008 | 990.00p | 990.00p | 968.50p | 974.50p | 6509520 |
13/08/2008 | 990.00p | 996.50p | 980.00p | 984.00p | 7765365 |
12/08/2008 | 993.00p | 997.50p | 982.50p | 992.50p | 6594991 |
11/08/2008 | 996.50p | 1,006.00p | 985.00p | 998.50p | 6748861 |
08/08/2008 | 936.00p | 995.00p | 936.00p | 990.50p | 11197162 |
07/08/2008 | 940.50p | 949.00p | 936.00p | 939.50p | 7880618 |
06/08/2008 | 933.50p | 942.50p | 921.00p | 939.00p | 7913058 |
05/08/2008 | 901.00p | 930.50p | 898.00p | 930.50p | 8930609 |
04/08/2008 | 888.00p | 900.00p | 880.50p | 898.00p | 6851723 |
01/08/2008 | 877.50p | 889.50p | 874.00p | 878.00p | 7459448 |
31/07/2008 | 890.00p | 890.00p | 871.00p | 880.50p | 7984732 |
30/07/2008 | 885.50p | 890.50p | 878.00p | 885.00p | 12042121 |
29/07/2008 | 874.00p | 881.00p | 871.00p | 875.50p | 12536675 |
28/07/2008 | 885.50p | 894.50p | 879.50p | 879.50p | 8265172 |
25/07/2008 | 892.00p | 905.00p | 885.00p | 887.50p | 9737919 |
24/07/2008 | 916.50p | 925.00p | 901.00p | 902.00p | 8394056 |
23/07/2008 | 909.00p | 915.00p | 900.00p | 906.00p | 8823054 |
22/07/2008 | 894.00p | 907.00p | 877.00p | 903.50p | 12462315 |
21/07/2008 | 909.50p | 911.00p | 895.50p | 905.00p | 7854564 |
18/07/2008 | 911.50p | 918.00p | 887.50p | 913.00p | 12447031 |
17/07/2008 | 900.00p | 922.50p | 897.00p | 916.00p | 15284009 |
16/07/2008 | 876.00p | 889.00p | 868.00p | 884.00p | 7905438 |
15/07/2008 | 872.00p | 881.00p | 853.50p | 875.00p | 13505035 |
14/07/2008 | 865.50p | 883.50p | 865.00p | 870.00p | 10476970 |
11/07/2008 | 879.00p | 888.00p | 857.00p | 857.00p | 13075507 |
10/07/2008 | 896.00p | 906.00p | 882.50p | 885.00p | 10224012 |
09/07/2008 | 899.00p | 906.00p | 883.50p | 903.00p | 8339148 |
08/07/2008 | 868.00p | 896.50p | 863.00p | 892.00p | 12242050 |
07/07/2008 | 884.00p | 886.50p | 877.00p | 882.00p | 7093968 |
04/07/2008 | 900.50p | 905.00p | 876.00p | 879.50p | 5539971 |
03/07/2008 | 887.00p | 904.00p | 878.00p | 902.50p | 8976987 |
02/07/2008 | 890.00p | 900.50p | 883.50p | 889.00p | 11947989 |
01/07/2008 | 914.00p | 914.00p | 878.00p | 899.50p | 16831746 |
30/06/2008 | 913.00p | 930.50p | 909.50p | 924.00p | 10076756 |
27/06/2008 | 921.50p | 934.00p | 910.00p | 911.00p | 10826390 |
26/06/2008 | 924.50p | 935.00p | 923.50p | 928.50p | 14538455 |
25/06/2008 | 919.00p | 932.00p | 914.50p | 930.00p | 8382545 |
24/06/2008 | 937.00p | 938.50p | 914.00p | 920.50p | 10212911 |
23/06/2008 | 924.50p | 937.00p | 914.50p | 934.50p | 7542141 |
20/06/2008 | 918.50p | 931.00p | 914.50p | 914.50p | 10459004 |
19/06/2008 | 943.00p | 946.00p | 920.00p | 920.00p | 12325529 |
18/06/2008 | 955.00p | 959.00p | 943.50p | 946.50p | 7462666 |
17/06/2008 | 954.00p | 974.00p | 950.50p | 957.50p | 8257527 |
16/06/2008 | 975.00p | 975.00p | 949.00p | 953.00p | 8372558 |
13/06/2008 | 957.00p | 976.50p | 948.00p | 973.50p | 8236240 |
12/06/2008 | 970.50p | 978.00p | 962.50p | 964.00p | 13454195 |
11/06/2008 | 985.00p | 986.50p | 968.50p | 969.50p | 7490069 |
10/06/2008 | 984.00p | 989.00p | 974.00p | 983.50p | 6127603 |
09/06/2008 | 985.50p | 993.00p | 978.50p | 981.00p | 5789804 |
06/06/2008 | 1,010.00p | 1,017.00p | 982.00p | 982.50p | 8533612 |
05/06/2008 | 989.00p | 1,015.00p | 989.00p | 1,005.00p | 10950263 |
04/06/2008 | 982.50p | 990.50p | 977.00p | 985.00p | 11054217 |
03/06/2008 | 974.50p | 992.00p | 972.50p | 985.50p | 7446776 |
02/06/2008 | 984.00p | 986.50p | 966.00p | 977.50p | 8058338 |
30/05/2008 | 996.00p | 999.00p | 983.00p | 985.00p | 9291278 |
29/05/2008 | 982.00p | 996.00p | 980.50p | 988.00p | 9943492 |
28/05/2008 | 977.50p | 984.50p | 972.50p | 978.00p | 9031027 |
27/05/2008 | 984.00p | 994.50p | 967.00p | 973.00p | 15041349 |
23/05/2008 | 984.50p | 989.00p | 974.50p | 984.00p | 12445412 |
22/05/2008 | 998.00p | 998.50p | 978.50p | 984.00p | 13225810 |
21/05/2008 | 1,016.00p | 1,018.00p | 994.50p | 1,003.00p | 8999282 |
20/05/2008 | 1,021.00p | 1,029.00p | 1,005.00p | 1,007.00p | 9528271 |
19/05/2008 | 1,041.00p | 1,041.00p | 1,022.00p | 1,026.00p | 6260867 |
16/05/2008 | 1,022.00p | 1,032.00p | 1,014.00p | 1,025.00p | 7862351 |
15/05/2008 | 1,020.00p | 1,025.00p | 1,008.00p | 1,014.00p | 9104057 |
14/05/2008 | 1,031.00p | 1,035.00p | 1,019.00p | 1,021.00p | 8280342 |
13/05/2008 | 1,046.00p | 1,053.00p | 1,024.00p | 1,031.00p | 11008168 |
12/05/2008 | 1,040.00p | 1,049.00p | 1,035.00p | 1,047.00p | 4949011 |
09/05/2008 | 1,023.00p | 1,045.00p | 1,019.00p | 1,041.00p | 10938944 |
08/05/2008 | 1,037.00p | 1,043.00p | 1,021.00p | 1,028.00p | 7047817 |
07/05/2008 | 1,028.00p | 1,052.00p | 1,028.00p | 1,042.00p | 9205970 |
06/05/2008 | 1,043.00p | 1,043.00p | 1,023.00p | 1,031.00p | 9277503 |
02/05/2008 | 1,045.00p | 1,048.00p | 1,033.00p | 1,041.00p | 7694202 |
01/05/2008 | 1,031.00p | 1,042.00p | 1,013.00p | 1,041.00p | 4476120 |
30/04/2008 | 1,005.00p | 1,044.00p | 1,005.00p | 1,033.00p | 11081392 |
29/04/2008 | 1,016.00p | 1,029.00p | 1,004.00p | 1,008.00p | 7590878 |
28/04/2008 | 1,022.00p | 1,031.00p | 1,016.00p | 1,022.00p | 8626244 |
25/04/2008 | 1,040.00p | 1,040.00p | 1,021.00p | 1,027.00p | 9142574 |
24/04/2008 | 1,036.00p | 1,037.00p | 1,009.00p | 1,037.00p | 10220971 |
23/04/2008 | 1,037.00p | 1,045.00p | 1,017.00p | 1,034.00p | 9373674 |
22/04/2008 | 1,041.00p | 1,043.00p | 1,029.00p | 1,036.00p | 6213742 |
21/04/2008 | 1,038.00p | 1,046.00p | 1,025.00p | 1,042.00p | 5958680 |
18/04/2008 | 1,040.00p | 1,053.00p | 1,027.00p | 1,038.00p | 8578215 |
17/04/2008 | 1,064.00p | 1,067.00p | 1,037.00p | 1,038.00p | 9481730 |
16/04/2008 | 1,043.00p | 1,057.00p | 1,033.00p | 1,050.00p | 11416488 |
15/04/2008 | 1,061.00p | 1,065.00p | 1,052.00p | 1,057.00p | 6406274 |
14/04/2008 | 1,045.00p | 1,067.00p | 1,044.00p | 1,056.00p | 4906070 |
11/04/2008 | 1,079.00p | 1,079.00p | 1,046.00p | 1,049.00p | 7427098 |
10/04/2008 | 1,074.00p | 1,079.00p | 1,058.00p | 1,071.00p | 6889377 |
09/04/2008 | 1,070.00p | 1,075.00p | 1,058.00p | 1,065.00p | 3973251 |
08/04/2008 | 1,067.00p | 1,075.00p | 1,062.00p | 1,073.00p | 4110209 |
07/04/2008 | 1,073.00p | 1,081.00p | 1,062.00p | 1,068.00p | 8826351 |
04/04/2008 | 1,065.00p | 1,075.00p | 1,055.00p | 1,075.00p | 7042284 |
03/04/2008 | 1,062.00p | 1,063.00p | 1,043.00p | 1,060.00p | 6483894 |
02/04/2008 | 1,061.00p | 1,070.00p | 1,045.00p | 1,058.00p | 6810773 |
01/04/2008 | 1,022.00p | 1,061.00p | 1,022.00p | 1,058.00p | 11216639 |
31/03/2008 | 1,033.00p | 1,036.00p | 1,014.00p | 1,016.00p | 11457137 |
28/03/2008 | 1,047.00p | 1,048.00p | 1,032.00p | 1,034.00p | 6775439 |
27/03/2008 | 1,043.00p | 1,050.00p | 1,035.00p | 1,040.00p | 15934504 |
26/03/2008 | 1,028.00p | 1,061.00p | 1,017.00p | 1,047.00p | 19879172 |
25/03/2008 | 1,040.00p | 1,048.00p | 1,008.00p | 1,027.00p | 19160762 |
20/03/2008 | 999.00p | 1,013.00p | 996.00p | 1,002.00p | 20090678 |
19/03/2008 | 1,020.00p | 1,028.00p | 1,005.00p | 1,009.00p | 19623154 |
18/03/2008 | 991.50p | 1,018.00p | 980.50p | 1,012.00p | 12962871 |
17/03/2008 | 987.00p | 1,002.00p | 978.50p | 980.50p | 11021439 |
14/03/2008 | 1,008.00p | 1,019.00p | 990.50p | 1,002.00p | 8991499 |
13/03/2008 | 997.00p | 1,016.00p | 995.50p | 1,010.00p | 10162474 |
12/03/2008 | 1,018.00p | 1,021.00p | 1,008.00p | 1,016.00p | 5689720 |
11/03/2008 | 1,003.00p | 1,022.00p | 998.00p | 1,012.00p | 9876721 |
10/03/2008 | 999.00p | 1,008.00p | 987.50p | 998.00p | 9737235 |
07/03/2008 | 1,010.00p | 1,018.00p | 995.00p | 1,004.00p | 12192173 |
06/03/2008 | 1,040.00p | 1,040.00p | 1,012.00p | 1,016.00p | 7068789 |
05/03/2008 | 1,031.00p | 1,036.00p | 1,019.00p | 1,034.00p | 10313245 |
04/03/2008 | 1,038.00p | 1,047.00p | 1,019.00p | 1,031.00p | 9109055 |
03/03/2008 | 1,025.00p | 1,042.00p | 1,015.00p | 1,033.00p | 9281357 |
29/02/2008 | 1,050.00p | 1,052.00p | 1,028.00p | 1,034.00p | 11015069 |
28/02/2008 | 1,066.00p | 1,085.00p | 1,054.00p | 1,059.00p | 7906483 |
27/02/2008 | 1,064.00p | 1,075.00p | 1,049.00p | 1,068.00p | 6661726 |
26/02/2008 | 1,060.00p | 1,068.00p | 1,048.00p | 1,061.00p | 6300873 |
25/02/2008 | 1,044.00p | 1,058.00p | 1,037.00p | 1,056.00p | 5472529 |
22/02/2008 | 1,045.00p | 1,047.00p | 1,028.00p | 1,040.00p | 9506258 |
21/02/2008 | 1,046.00p | 1,054.00p | 1,038.00p | 1,042.00p | 7135415 |
20/02/2008 | 1,041.00p | 1,045.00p | 1,024.00p | 1,038.00p | 19316808 |
19/02/2008 | 1,071.00p | 1,071.00p | 1,048.00p | 1,052.00p | 17775140 |
18/02/2008 | 1,073.00p | 1,083.00p | 1,059.00p | 1,079.00p | 7161014 |
15/02/2008 | 1,077.00p | 1,087.00p | 1,045.00p | 1,062.00p | 13363110 |
14/02/2008 | 1,067.00p | 1,102.00p | 1,034.00p | 1,081.00p | 20034644 |
13/02/2008 | 1,057.00p | 1,063.00p | 1,031.00p | 1,034.00p | 12325449 |
12/02/2008 | 1,038.00p | 1,059.00p | 1,025.00p | 1,059.00p | 9179136 |
11/02/2008 | 1,018.00p | 1,034.00p | 1,018.00p | 1,028.00p | 8033951 |
08/02/2008 | 1,024.00p | 1,026.00p | 1,007.00p | 1,021.00p | 7285704 |
07/02/2008 | 1,022.00p | 1,031.00p | 1,009.00p | 1,013.00p | 11445439 |
06/02/2008 | 1,016.00p | 1,035.00p | 1,008.00p | 1,029.00p | 11083793 |
05/02/2008 | 1,036.00p | 1,037.00p | 1,012.00p | 1,017.00p | 7265605 |
04/02/2008 | 1,041.00p | 1,043.00p | 1,024.00p | 1,030.00p | 5939873 |
01/02/2008 | 1,022.00p | 1,034.00p | 1,012.00p | 1,032.00p | 11616562 |
31/01/2008 | 988.00p | 1,019.00p | 975.00p | 1,012.00p | 18054624 |
30/01/2008 | 986.50p | 999.00p | 976.50p | 988.00p | 9286020 |
29/01/2008 | 993.00p | 1,002.00p | 980.00p | 994.50p | 9119385 |
28/01/2008 | 996.00p | 1,005.00p | 974.50p | 982.50p | 9823732 |
25/01/2008 | 1,027.00p | 1,029.00p | 988.00p | 999.00p | 10206975 |
24/01/2008 | 984.50p | 1,025.00p | 975.00p | 1,012.00p | 17510088 |
23/01/2008 | 975.00p | 977.00p | 929.50p | 959.00p | 16029255 |
22/01/2008 | 928.50p | 973.00p | 912.00p | 967.50p | 19136028 |
21/01/2008 | 979.50p | 997.00p | 943.00p | 943.00p | 16958784 |
18/01/2008 | 991.00p | 1,005.00p | 980.00p | 989.50p | 12456057 |
17/01/2008 | 1,033.00p | 1,039.00p | 978.50p | 989.50p | 22946868 |
16/01/2008 | 1,005.00p | 1,030.00p | 997.50p | 1,018.00p | 14070541 |
15/01/2008 | 1,029.00p | 1,030.00p | 996.00p | 997.50p | 11225419 |
14/01/2008 | 1,018.00p | 1,039.00p | 1,015.00p | 1,028.00p | 8438975 |
11/01/2008 | 1,052.00p | 1,055.00p | 995.50p | 1,021.00p | 21719714 |
10/01/2008 | 1,067.00p | 1,072.00p | 1,046.00p | 1,051.00p | 11287780 |
09/01/2008 | 1,077.00p | 1,088.00p | 1,059.00p | 1,066.00p | 13292810 |
08/01/2008 | 1,079.00p | 1,091.00p | 1,074.00p | 1,075.00p | 10013742 |
07/01/2008 | 1,065.00p | 1,083.00p | 1,061.00p | 1,074.00p | 9184801 |
04/01/2008 | 1,085.00p | 1,085.00p | 1,060.00p | 1,064.00p | 6293938 |
03/01/2008 | 1,071.00p | 1,082.00p | 1,059.00p | 1,079.00p | 7236771 |
02/01/2008 | 1,073.00p | 1,093.00p | 1,068.00p | 1,071.00p | 6877539 |
31/12/2007 | 1,088.00p | 1,091.00p | 1,073.00p | 1,080.00p | 1093673 |
28/12/2007 | 1,077.00p | 1,085.00p | 1,068.00p | 1,081.00p | 4403535 |
27/12/2007 | 1,076.00p | 1,095.00p | 1,076.00p | 1,083.00p | 4719529 |
24/12/2007 | 1,072.00p | 1,093.00p | 1,072.00p | 1,083.00p | 824408 |
21/12/2007 | 1,075.00p | 1,087.00p | 1,074.00p | 1,082.00p | 10990880 |
20/12/2007 | 1,065.00p | 1,070.00p | 1,057.00p | 1,068.00p | 5307604 |
19/12/2007 | 1,063.00p | 1,069.00p | 1,054.00p | 1,060.00p | 5477151 |
18/12/2007 | 1,046.00p | 1,071.00p | 1,044.00p | 1,062.00p | 10676804 |
17/12/2007 | 1,052.00p | 1,063.00p | 1,046.00p | 1,057.00p | 7198233 |
14/12/2007 | 1,055.00p | 1,066.00p | 1,046.00p | 1,058.00p | 6700402 |
13/12/2007 | 1,068.00p | 1,072.00p | 1,047.00p | 1,050.00p | 9893760 |
12/12/2007 | 1,066.00p | 1,085.00p | 1,058.00p | 1,072.00p | 8551128 |
11/12/2007 | 1,063.00p | 1,073.00p | 1,062.00p | 1,065.00p | 5835772 |
10/12/2007 | 1,065.00p | 1,073.00p | 1,058.00p | 1,064.00p | 6571521 |
07/12/2007 | 1,079.00p | 1,087.00p | 1,058.00p | 1,064.00p | 8637987 |
06/12/2007 | 1,084.00p | 1,093.00p | 1,065.00p | 1,071.00p | 8625434 |
05/12/2007 | 1,070.00p | 1,083.00p | 1,062.00p | 1,082.00p | 8533291 |
04/12/2007 | 1,076.00p | 1,089.00p | 1,054.00p | 1,063.00p | 11771066 |
03/12/2007 | 1,100.00p | 1,103.00p | 1,074.00p | 1,079.00p | 8467615 |
30/11/2007 | 1,117.00p | 1,122.00p | 1,091.00p | 1,093.00p | 14450065 |
29/11/2007 | 1,111.00p | 1,121.00p | 1,099.00p | 1,116.00p | 10451035 |
28/11/2007 | 1,071.00p | 1,112.00p | 1,063.00p | 1,105.00p | 10962055 |
27/11/2007 | 1,063.00p | 1,075.00p | 1,052.00p | 1,069.00p | 6107636 |
26/11/2007 | 1,095.00p | 1,095.00p | 1,073.00p | 1,076.00p | 6494291 |
23/11/2007 | 1,088.00p | 1,099.00p | 1,074.00p | 1,085.00p | 5929953 |
22/11/2007 | 1,075.00p | 1,083.00p | 1,067.00p | 1,082.00p | 7467557 |
21/11/2007 | 1,081.00p | 1,091.00p | 1,059.00p | 1,067.00p | 10765446 |
20/11/2007 | 1,060.00p | 1,087.00p | 1,060.00p | 1,083.00p | 9454611 |
19/11/2007 | 1,083.00p | 1,086.00p | 1,056.00p | 1,059.00p | 6402943 |
16/11/2007 | 1,081.00p | 1,093.00p | 1,078.00p | 1,083.00p | 7069658 |
15/11/2007 | 1,090.00p | 1,101.00p | 1,084.00p | 1,091.00p | 6501237 |
14/11/2007 | 1,100.00p | 1,100.00p | 1,076.00p | 1,088.00p | 6032253 |
*Close Price adjusted for both dividends and splits