Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/11/2007 | 1,066.00p | 1,089.00p | 1,064.00p | 1,086.00p | 6207341 |
12/11/2007 | 1,065.00p | 1,080.00p | 1,059.00p | 1,076.00p | 6833838 |
09/11/2007 | 1,083.00p | 1,090.00p | 1,063.00p | 1,070.00p | 7093777 |
08/11/2007 | 1,075.00p | 1,095.00p | 1,075.00p | 1,084.00p | 29829900 |
07/11/2007 | 1,114.00p | 1,115.00p | 1,095.00p | 1,095.00p | 17016896 |
06/11/2007 | 1,099.00p | 1,109.00p | 1,095.00p | 1,107.00p | 34552680 |
05/11/2007 | 1,084.00p | 1,101.00p | 1,084.00p | 1,096.00p | 6108805 |
02/11/2007 | 1,086.00p | 1,102.00p | 1,086.00p | 1,092.00p | 7757833 |
01/11/2007 | 1,095.00p | 1,105.00p | 1,085.00p | 1,089.00p | 6631053 |
31/10/2007 | 1,104.00p | 1,106.00p | 1,095.00p | 1,100.00p | 11599034 |
30/10/2007 | 1,094.00p | 1,101.00p | 1,091.00p | 1,097.00p | 15051748 |
29/10/2007 | 1,106.00p | 1,110.00p | 1,094.00p | 1,098.00p | 11055891 |
26/10/2007 | 1,095.00p | 1,107.00p | 1,090.00p | 1,101.00p | 9851166 |
25/10/2007 | 1,112.00p | 1,112.00p | 1,095.00p | 1,100.00p | 14702752 |
24/10/2007 | 1,096.00p | 1,115.00p | 1,096.00p | 1,102.00p | 8099998 |
23/10/2007 | 1,109.00p | 1,118.00p | 1,097.00p | 1,100.00p | 18890314 |
22/10/2007 | 1,093.00p | 1,105.40p | 1,087.00p | 1,100.00p | 11161952 |
19/10/2007 | 1,122.00p | 1,122.00p | 1,106.00p | 1,107.00p | 34859500 |
18/10/2007 | 1,117.00p | 1,127.00p | 1,115.00p | 1,122.00p | 12726570 |
17/10/2007 | 1,098.00p | 1,129.00p | 1,095.00p | 1,119.00p | 30618568 |
16/10/2007 | 1,100.00p | 1,105.00p | 1,078.00p | 1,099.00p | 18512480 |
15/10/2007 | 1,102.00p | 1,114.00p | 1,096.00p | 1,099.00p | 9677346 |
12/10/2007 | 1,106.00p | 1,106.00p | 1,090.00p | 1,105.00p | 8473038 |
11/10/2007 | 1,089.00p | 1,109.00p | 1,085.00p | 1,108.00p | 10707714 |
10/10/2007 | 1,094.00p | 1,100.00p | 1,078.00p | 1,089.00p | 13841468 |
09/10/2007 | 1,093.00p | 1,107.00p | 1,090.00p | 1,096.00p | 15080416 |
08/10/2007 | 1,113.00p | 1,115.00p | 1,092.00p | 1,094.00p | 18159388 |
05/10/2007 | 1,117.00p | 1,118.00p | 1,102.00p | 1,109.00p | 13095096 |
04/10/2007 | 1,095.00p | 1,117.00p | 1,093.00p | 1,112.00p | 11679967 |
03/10/2007 | 1,093.00p | 1,104.00p | 1,085.00p | 1,093.00p | 21163708 |
02/10/2007 | 1,091.00p | 1,098.00p | 1,082.00p | 1,091.00p | 11434146 |
01/10/2007 | 1,080.00p | 1,090.00p | 1,068.00p | 1,089.00p | 10316549 |
28/09/2007 | 1,087.00p | 1,088.00p | 1,068.00p | 1,074.00p | 9533866 |
27/09/2007 | 1,091.00p | 1,097.00p | 1,076.00p | 1,081.00p | 10941006 |
26/09/2007 | 1,081.00p | 1,090.00p | 1,080.00p | 1,086.00p | 11388929 |
25/09/2007 | 1,069.00p | 1,083.00p | 1,061.00p | 1,080.00p | 32689888 |
24/09/2007 | 1,066.00p | 1,075.00p | 1,066.00p | 1,070.00p | 20167528 |
21/09/2007 | 1,062.00p | 1,079.00p | 1,062.00p | 1,073.00p | 27917100 |
20/09/2007 | 1,072.00p | 1,077.00p | 1,066.00p | 1,068.00p | 9277633 |
19/09/2007 | 1,081.00p | 1,088.00p | 1,041.84p | 1,072.00p | 19979472 |
18/09/2007 | 1,047.00p | 1,075.00p | 1,042.00p | 1,070.00p | 13651631 |
17/09/2007 | 1,045.00p | 1,059.00p | 1,031.00p | 1,050.00p | 12925732 |
14/09/2007 | 1,049.00p | 1,056.00p | 1,034.00p | 1,046.00p | 6419413 |
13/09/2007 | 1,051.00p | 1,061.00p | 1,043.00p | 1,058.00p | 8932247 |
12/09/2007 | 1,043.00p | 1,055.00p | 1,035.00p | 1,050.00p | 12554324 |
11/09/2007 | 1,045.00p | 1,061.00p | 1,039.00p | 1,059.00p | 8596284 |
10/09/2007 | 1,054.00p | 1,058.00p | 1,032.00p | 1,037.00p | 15131798 |
07/09/2007 | 1,056.00p | 1,070.00p | 1,050.00p | 1,054.00p | 44275156 |
06/09/2007 | 1,054.00p | 1,062.00p | 1,043.00p | 1,060.00p | 10204881 |
05/09/2007 | 1,060.00p | 1,067.00p | 1,047.00p | 1,051.00p | 10688335 |
04/09/2007 | 1,050.00p | 1,063.00p | 1,041.00p | 1,059.00p | 9640579 |
03/09/2007 | 1,060.00p | 1,065.00p | 1,044.00p | 1,047.00p | 9483729 |
31/08/2007 | 1,041.00p | 1,064.00p | 1,032.00p | 1,059.00p | 12825407 |
30/08/2007 | 1,036.00p | 1,050.00p | 1,015.00p | 1,042.00p | 30635958 |
29/08/2007 | 1,016.00p | 1,025.00p | 1,009.00p | 1,018.00p | 11162764 |
28/08/2007 | 1,025.00p | 1,031.00p | 1,017.00p | 1,018.00p | 9915300 |
24/08/2007 | 1,014.00p | 1,036.00p | 1,014.00p | 1,030.00p | 9728686 |
23/08/2007 | 1,011.00p | 1,029.00p | 1,009.00p | 1,020.00p | 14938357 |
22/08/2007 | 996.00p | 1,010.00p | 996.00p | 1,009.00p | 16916220 |
21/08/2007 | 1,006.00p | 1,006.00p | 993.00p | 997.00p | 11478052 |
20/08/2007 | 991.50p | 1,017.00p | 988.00p | 1,000.00p | 13616104 |
17/08/2007 | 992.00p | 1,010.00p | 972.50p | 995.50p | 26472324 |
16/08/2007 | 1,018.00p | 1,019.00p | 991.00p | 993.00p | 32603156 |
15/08/2007 | 1,010.00p | 1,036.00p | 1,009.00p | 1,028.00p | 9902848 |
14/08/2007 | 1,014.00p | 1,034.00p | 1,013.00p | 1,015.00p | 12068844 |
13/08/2007 | 1,022.00p | 1,030.00p | 1,011.00p | 1,025.00p | 17191280 |
10/08/2007 | 1,015.00p | 1,044.00p | 1,010.00p | 1,018.00p | 23963188 |
09/08/2007 | 1,042.00p | 1,073.00p | 1,033.00p | 1,043.00p | 32062968 |
08/08/2007 | 1,021.00p | 1,043.00p | 1,021.00p | 1,035.00p | 16944264 |
07/08/2007 | 1,006.00p | 1,023.00p | 1,000.00p | 1,019.00p | 23211208 |
06/08/2007 | 1,000.00p | 1,013.00p | 997.00p | 1,001.00p | 11045014 |
03/08/2007 | 1,007.00p | 1,014.00p | 1,000.00p | 1,005.00p | 11227180 |
02/08/2007 | 1,007.00p | 1,013.00p | 997.00p | 1,002.00p | 11461399 |
01/08/2007 | 998.00p | 1,010.00p | 988.00p | 997.50p | 15047214 |
31/07/2007 | 995.00p | 1,017.00p | 990.50p | 1,012.00p | 16869824 |
30/07/2007 | 997.50p | 1,002.00p | 986.50p | 994.00p | 15422786 |
27/07/2007 | 982.00p | 1,008.00p | 982.00p | 1,001.00p | 29492760 |
26/07/2007 | 1,020.00p | 1,023.00p | 988.50p | 989.50p | 14571764 |
25/07/2007 | 1,030.00p | 1,037.00p | 1,017.00p | 1,021.00p | 10382934 |
24/07/2007 | 1,037.00p | 1,046.00p | 1,030.00p | 1,030.00p | 10555929 |
23/07/2007 | 1,036.00p | 1,047.00p | 1,036.00p | 1,044.00p | 7078317 |
20/07/2007 | 1,030.00p | 1,051.00p | 1,030.00p | 1,040.00p | 16339710 |
19/07/2007 | 1,040.00p | 1,040.00p | 1,027.00p | 1,035.00p | 15747244 |
18/07/2007 | 1,038.00p | 1,049.00p | 1,034.00p | 1,035.00p | 8713216 |
17/07/2007 | 1,057.00p | 1,057.00p | 1,041.00p | 1,046.00p | 6379203 |
16/07/2007 | 1,052.00p | 1,056.00p | 1,047.00p | 1,055.00p | 19148088 |
13/07/2007 | 1,053.00p | 1,054.00p | 1,041.00p | 1,053.00p | 10648341 |
12/07/2007 | 1,035.00p | 1,052.00p | 1,029.00p | 1,047.00p | 10181904 |
11/07/2007 | 1,031.00p | 1,045.00p | 1,029.00p | 1,030.00p | 10503642 |
10/07/2007 | 1,046.00p | 1,056.00p | 1,038.00p | 1,039.00p | 16641316 |
09/07/2007 | 1,038.00p | 1,050.00p | 1,035.00p | 1,046.00p | 9795917 |
06/07/2007 | 1,040.00p | 1,042.00p | 1,029.00p | 1,033.00p | 13714314 |
05/07/2007 | 1,050.00p | 1,051.00p | 1,035.00p | 1,039.00p | 12973526 |
04/07/2007 | 1,033.00p | 1,049.00p | 1,033.00p | 1,045.00p | 12231668 |
03/07/2007 | 1,047.00p | 1,050.00p | 1,034.00p | 1,035.00p | 25541396 |
02/07/2007 | 1,030.00p | 1,048.00p | 1,030.00p | 1,042.00p | 11993982 |
29/06/2007 | 1,034.00p | 1,047.00p | 1,032.00p | 1,037.00p | 16354840 |
28/06/2007 | 1,068.00p | 1,068.00p | 1,034.00p | 1,038.00p | 22470576 |
27/06/2007 | 1,060.00p | 1,071.00p | 1,057.00p | 1,065.00p | 15097203 |
26/06/2007 | 1,055.00p | 1,069.00p | 1,051.00p | 1,066.00p | 22660710 |
25/06/2007 | 1,046.00p | 1,064.00p | 1,045.00p | 1,061.00p | 11222562 |
22/06/2007 | 1,061.00p | 1,067.00p | 1,052.00p | 1,052.00p | 11107672 |
21/06/2007 | 1,067.00p | 1,070.00p | 1,054.00p | 1,056.00p | 14846004 |
20/06/2007 | 1,073.00p | 1,080.00p | 1,068.00p | 1,073.00p | 14229745 |
19/06/2007 | 1,098.00p | 1,098.00p | 1,073.00p | 1,073.00p | 12761360 |
18/06/2007 | 1,095.00p | 1,098.00p | 1,088.00p | 1,094.00p | 8828213 |
15/06/2007 | 1,080.50p | 1,091.50p | 1,076.50p | 1,087.50p | 40437744 |
14/06/2007 | 1,074.00p | 1,081.50p | 1,069.50p | 1,080.50p | 13210051 |
13/06/2007 | 1,061.50p | 1,068.50p | 1,058.00p | 1,067.50p | 9981459 |
12/06/2007 | 1,060.50p | 1,077.00p | 1,057.00p | 1,066.50p | 16809652 |
11/06/2007 | 1,046.00p | 1,064.00p | 1,044.50p | 1,062.00p | 11661751 |
08/06/2007 | 1,050.50p | 1,056.50p | 1,044.50p | 1,047.00p | 10329358 |
07/06/2007 | 1,072.00p | 1,072.00p | 1,048.00p | 1,055.00p | 16732553 |
06/06/2007 | 1,076.50p | 1,078.00p | 1,061.00p | 1,064.00p | 12652625 |
05/06/2007 | 1,082.00p | 1,085.00p | 1,074.50p | 1,074.50p | 14683740 |
04/06/2007 | 1,079.00p | 1,093.00p | 1,079.00p | 1,083.50p | 10244813 |
01/06/2007 | 1,075.50p | 1,090.00p | 1,075.50p | 1,084.50p | 8354503 |
31/05/2007 | 1,080.50p | 1,085.50p | 1,074.00p | 1,077.00p | 15465337 |
30/05/2007 | 1,076.50p | 1,083.50p | 1,071.50p | 1,075.50p | 13805290 |
29/05/2007 | 1,073.50p | 1,083.50p | 1,069.50p | 1,080.00p | 10915016 |
25/05/2007 | 1,072.00p | 1,074.00p | 1,068.00p | 1,070.00p | 7689409 |
24/05/2007 | 1,066.50p | 1,078.00p | 1,066.50p | 1,073.00p | 12069101 |
23/05/2007 | 1,067.50p | 1,079.00p | 1,067.50p | 1,074.00p | 11137184 |
22/05/2007 | 1,069.50p | 1,075.00p | 1,063.50p | 1,069.00p | 25906724 |
21/05/2007 | 1,075.00p | 1,075.00p | 1,063.00p | 1,066.00p | 17032250 |
18/05/2007 | 1,064.00p | 1,077.00p | 1,059.00p | 1,075.00p | 15391080 |
17/05/2007 | 1,067.50p | 1,072.00p | 1,062.00p | 1,065.00p | 9143361 |
16/05/2007 | 1,074.00p | 1,074.50p | 1,061.00p | 1,066.00p | 11365360 |
15/05/2007 | 1,060.00p | 1,075.00p | 1,057.50p | 1,072.50p | 16619006 |
14/05/2007 | 1,061.50p | 1,069.50p | 1,056.00p | 1,064.00p | 6638492 |
11/05/2007 | 1,056.50p | 1,064.00p | 1,051.00p | 1,062.50p | 12139551 |
10/05/2007 | 1,064.50p | 1,069.50p | 1,058.00p | 1,061.00p | 10157001 |
09/05/2007 | 1,073.00p | 1,073.00p | 1,061.00p | 1,064.50p | 15719744 |
08/05/2007 | 1,062.50p | 1,072.00p | 1,057.50p | 1,068.00p | 17352792 |
04/05/2007 | 1,068.00p | 1,070.50p | 1,061.00p | 1,068.50p | 11855250 |
03/05/2007 | 1,072.00p | 1,072.00p | 1,063.00p | 1,069.00p | 11633187 |
02/05/2007 | 1,065.00p | 1,075.00p | 1,058.50p | 1,072.00p | 22440994 |
01/05/2007 | 1,064.50p | 1,068.50p | 1,049.00p | 1,058.00p | 11992937 |
30/04/2007 | 1,048.50p | 1,063.50p | 1,048.50p | 1,059.00p | 11810947 |
27/04/2007 | 1,050.50p | 1,059.00p | 1,047.00p | 1,053.50p | 12453461 |
26/04/2007 | 1,054.00p | 1,065.50p | 1,050.00p | 1,053.00p | 14726987 |
25/04/2007 | 1,041.00p | 1,051.50p | 1,041.00p | 1,050.00p | 10712689 |
24/04/2007 | 1,039.50p | 1,045.00p | 1,033.00p | 1,042.50p | 11497823 |
23/04/2007 | 1,036.00p | 1,045.00p | 1,036.00p | 1,043.00p | 11195042 |
20/04/2007 | 1,041.50p | 1,046.00p | 1,034.00p | 1,039.00p | 10709652 |
19/04/2007 | 1,032.00p | 1,044.00p | 1,026.50p | 1,040.50p | 12148109 |
18/04/2007 | 1,031.50p | 1,039.50p | 1,031.50p | 1,034.00p | 10514026 |
17/04/2007 | 1,038.00p | 1,038.00p | 1,024.00p | 1,036.50p | 14684112 |
16/04/2007 | 1,035.00p | 1,040.50p | 1,034.00p | 1,037.00p | 8222206 |
13/04/2007 | 1,046.50p | 1,046.50p | 1,031.00p | 1,034.50p | 27423334 |
12/04/2007 | 1,047.00p | 1,049.00p | 1,033.50p | 1,043.00p | 9110930 |
11/04/2007 | 1,039.50p | 1,047.00p | 1,035.50p | 1,044.50p | 9432720 |
10/04/2007 | 1,037.00p | 1,046.50p | 1,037.00p | 1,042.00p | 7743077 |
05/04/2007 | 1,041.00p | 1,042.00p | 1,030.50p | 1,038.50p | 7461784 |
04/04/2007 | 1,042.50p | 1,042.50p | 1,035.50p | 1,041.00p | 34303344 |
03/04/2007 | 1,033.50p | 1,038.00p | 1,028.00p | 1,037.50p | 27027136 |
02/04/2007 | 1,026.50p | 1,038.50p | 1,024.00p | 1,031.50p | 22275626 |
30/03/2007 | 1,019.00p | 1,031.00p | 1,014.00p | 1,029.50p | 17910496 |
29/03/2007 | 1,017.00p | 1,024.00p | 1,007.00p | 1,020.50p | 17634242 |
28/03/2007 | 1,009.00p | 1,013.00p | 1,001.50p | 1,012.00p | 13523351 |
27/03/2007 | 1,014.50p | 1,029.00p | 1,010.00p | 1,014.00p | 29489488 |
26/03/2007 | 1,003.50p | 1,009.50p | 1,001.50p | 1,005.00p | 40180988 |
23/03/2007 | 999.50p | 1,009.00p | 998.00p | 1,005.50p | 11187425 |
22/03/2007 | 1,001.00p | 1,009.00p | 992.00p | 1,002.50p | 49907640 |
21/03/2007 | 984.00p | 997.50p | 980.00p | 992.50p | 25217184 |
20/03/2007 | 987.50p | 994.50p | 979.00p | 983.50p | 12812145 |
19/03/2007 | 982.00p | 989.00p | 978.00p | 984.00p | 18693064 |
16/03/2007 | 977.00p | 979.00p | 969.00p | 975.00p | 22808708 |
15/03/2007 | 972.50p | 988.50p | 966.00p | 977.00p | 28065480 |
14/03/2007 | 970.50p | 980.00p | 966.00p | 966.00p | 25804780 |
13/03/2007 | 991.00p | 991.50p | 979.00p | 981.00p | 11087267 |
12/03/2007 | 996.50p | 999.50p | 989.00p | 991.00p | 11249115 |
09/03/2007 | 987.00p | 1,000.00p | 985.50p | 991.00p | 12720629 |
08/03/2007 | 986.50p | 994.50p | 984.50p | 988.00p | 12867908 |
07/03/2007 | 988.50p | 992.50p | 981.50p | 987.00p | 14393191 |
06/03/2007 | 990.00p | 998.00p | 981.50p | 996.00p | 21402528 |
05/03/2007 | 977.00p | 986.00p | 966.00p | 979.50p | 12411540 |
02/03/2007 | 1,001.00p | 1,001.50p | 985.00p | 989.50p | 13463571 |
01/03/2007 | 1,003.00p | 1,012.50p | 980.00p | 995.50p | 17217026 |
28/02/2007 | 1,014.00p | 1,029.00p | 1,002.00p | 1,004.50p | 15770141 |
27/02/2007 | 1,037.00p | 1,041.00p | 1,015.50p | 1,020.50p | 14378260 |
26/02/2007 | 1,046.00p | 1,048.50p | 1,039.00p | 1,040.00p | 18665828 |
23/02/2007 | 1,043.50p | 1,043.50p | 1,030.00p | 1,042.00p | 16772855 |
22/02/2007 | 1,036.00p | 1,043.50p | 1,033.50p | 1,036.00p | 12155829 |
21/02/2007 | 1,046.50p | 1,048.00p | 1,033.50p | 1,036.00p | 11300088 |
20/02/2007 | 1,048.00p | 1,049.00p | 1,038.50p | 1,042.00p | 12286892 |
19/02/2007 | 1,042.50p | 1,050.00p | 1,037.00p | 1,047.50p | 7465535 |
16/02/2007 | 1,042.50p | 1,047.00p | 1,028.50p | 1,037.50p | 14480618 |
15/02/2007 | 1,037.00p | 1,067.00p | 1,021.00p | 1,045.00p | 38946936 |
14/02/2007 | 1,028.00p | 1,028.00p | 1,014.50p | 1,021.00p | 12207065 |
13/02/2007 | 1,007.00p | 1,021.50p | 1,006.50p | 1,020.50p | 14787321 |
12/02/2007 | 1,008.00p | 1,012.50p | 1,000.00p | 1,006.00p | 21597328 |
09/02/2007 | 1,011.00p | 1,013.00p | 1,006.00p | 1,010.50p | 11009771 |
08/02/2007 | 1,008.50p | 1,015.00p | 1,004.50p | 1,006.00p | 9668494 |
07/02/2007 | 1,004.00p | 1,010.00p | 996.50p | 1,005.00p | 15387268 |
06/02/2007 | 999.00p | 1,010.00p | 997.50p | 1,007.00p | 21310510 |
05/02/2007 | 996.50p | 1,003.50p | 996.00p | 999.50p | 19157180 |
02/02/2007 | 1,000.00p | 1,006.00p | 997.50p | 1,000.00p | 32244236 |
01/02/2007 | 998.50p | 1,007.00p | 996.50p | 1,001.00p | 45350992 |
31/01/2007 | 996.50p | 1,002.00p | 988.50p | 990.00p | 20473284 |
*Close Price adjusted for both dividends and splits