Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2011 | 2,195.48p | 2,204.49p | 2,179.46p | 2,188.47p | 801374 |
18/01/2011 | 2,185.46p | 2,211.49p | 2,182.46p | 2,189.47p | 646090 |
17/01/2011 | 2,189.47p | 2,207.49p | 2,166.44p | 2,182.46p | 572639 |
14/01/2011 | 2,192.47p | 2,199.48p | 2,177.45p | 2,197.48p | 1120897 |
13/01/2011 | 2,199.48p | 2,206.49p | 2,184.46p | 2,192.47p | 1361640 |
12/01/2011 | 2,188.47p | 2,198.48p | 2,165.44p | 2,196.48p | 1848433 |
11/01/2011 | 2,088.35p | 2,230.51p | 2,082.35p | 2,181.46p | 3731886 |
10/01/2011 | 2,072.34p | 2,072.34p | 2,050.31p | 2,059.32p | 746234 |
07/01/2011 | 2,047.31p | 2,092.36p | 2,041.30p | 2,075.34p | 1462061 |
06/01/2011 | 2,047.31p | 2,059.32p | 2,036.30p | 2,047.31p | 1081247 |
05/01/2011 | 2,080.35p | 2,090.36p | 2,037.30p | 2,047.31p | 2034449 |
04/01/2011 | 2,091.36p | 2,134.41p | 2,068.33p | 2,089.36p | 2722879 |
31/12/2010 | 2,057.32p | 2,065.33p | 2,047.31p | 2,048.31p | 303885 |
30/12/2010 | 2,040.30p | 2,077.34p | 2,040.30p | 2,053.31p | 314139 |
29/12/2010 | 2,049.31p | 2,062.32p | 2,039.30p | 2,046.31p | 574125 |
24/12/2010 | 2,021.28p | 2,057.32p | 2,014.27p | 2,041.30p | 505511 |
23/12/2010 | 2,032.29p | 2,040.30p | 2,024.28p | 2,032.29p | 501985 |
22/12/2010 | 1,999.25p | 2,035.29p | 1,990.24p | 2,034.29p | 769556 |
21/12/2010 | 1,980.23p | 2,001.26p | 1,976.23p | 2,000.25p | 496104 |
20/12/2010 | 1,962.21p | 1,973.43p | 1,952.20p | 1,970.22p | 485246 |
17/12/2010 | 1,948.20p | 1,968.97p | 1,933.18p | 1,961.21p | 1424681 |
16/12/2010 | 1,922.17p | 1,939.95p | 1,918.16p | 1,938.18p | 733626 |
15/12/2010 | 1,893.13p | 1,921.17p | 1,893.13p | 1,917.16p | 892694 |
14/12/2010 | 1,872.11p | 1,919.16p | 1,872.11p | 1,907.15p | 734382 |
13/12/2010 | 1,840.07p | 1,888.13p | 1,839.07p | 1,882.12p | 823588 |
10/12/2010 | 1,853.09p | 1,853.09p | 1,824.06p | 1,830.06p | 2256485 |
09/12/2010 | 1,865.10p | 1,868.39p | 1,828.06p | 1,843.08p | 680735 |
08/12/2010 | 1,862.10p | 1,893.91p | 1,852.09p | 1,857.09p | 938134 |
07/12/2010 | 1,864.10p | 1,929.17p | 1,832.07p | 1,882.12p | 2288501 |
06/12/2010 | 1,793.02p | 1,838.07p | 1,792.02p | 1,832.07p | 922709 |
03/12/2010 | 1,809.04p | 1,822.05p | 1,792.02p | 1,795.02p | 1032981 |
02/12/2010 | 1,762.99p | 1,821.05p | 1,751.98p | 1,808.04p | 1719521 |
01/12/2010 | 1,726.95p | 1,749.97p | 1,717.94p | 1,741.96p | 1469778 |
30/11/2010 | 1,723.94p | 1,748.97p | 1,711.43p | 1,717.94p | 1309228 |
29/11/2010 | 1,786.01p | 1,800.03p | 1,721.94p | 1,721.94p | 911909 |
26/11/2010 | 1,760.99p | 1,784.01p | 1,743.97p | 1,783.01p | 575261 |
25/11/2010 | 1,748.97p | 1,766.99p | 1,737.96p | 1,763.99p | 379032 |
24/11/2010 | 1,710.93p | 1,747.97p | 1,703.92p | 1,741.96p | 1803018 |
23/11/2010 | 1,756.98p | 1,757.98p | 1,720.94p | 1,726.95p | 1429798 |
22/11/2010 | 1,765.99p | 1,788.02p | 1,738.96p | 1,755.98p | 661625 |
19/11/2010 | 1,777.00p | 1,777.00p | 1,745.97p | 1,755.98p | 604632 |
18/11/2010 | 1,757.98p | 1,776.00p | 1,751.98p | 1,772.00p | 1063583 |
17/11/2010 | 1,702.92p | 1,745.97p | 1,700.92p | 1,743.97p | 722980 |
16/11/2010 | 1,759.98p | 1,761.99p | 1,702.92p | 1,708.93p | 1923020 |
15/11/2010 | 1,744.97p | 1,774.00p | 1,740.96p | 1,762.99p | 999008 |
12/11/2010 | 1,729.95p | 1,768.99p | 1,720.94p | 1,752.98p | 967461 |
11/11/2010 | 1,781.01p | 1,798.43p | 1,741.96p | 1,746.97p | 1092717 |
10/11/2010 | 1,812.04p | 1,816.05p | 1,773.00p | 1,777.00p | 1028977 |
09/11/2010 | 1,790.02p | 1,839.07p | 1,790.02p | 1,819.05p | 1385103 |
08/11/2010 | 1,788.02p | 1,804.03p | 1,773.00p | 1,794.02p | 833795 |
05/11/2010 | 1,786.01p | 1,809.04p | 1,764.99p | 1,786.01p | 1568066 |
04/11/2010 | 1,777.00p | 1,804.03p | 1,758.98p | 1,783.01p | 1156643 |
03/11/2010 | 1,739.96p | 1,787.01p | 1,730.95p | 1,752.98p | 1317527 |
02/11/2010 | 1,659.87p | 1,734.96p | 1,659.87p | 1,731.95p | 1133175 |
01/11/2010 | 1,670.88p | 1,696.91p | 1,659.87p | 1,668.88p | 505523 |
29/10/2010 | 1,658.87p | 1,682.90p | 1,650.86p | 1,664.88p | 851578 |
28/10/2010 | 1,683.90p | 1,699.92p | 1,662.87p | 1,666.88p | 1012786 |
27/10/2010 | 1,678.89p | 1,708.93p | 1,669.88p | 1,675.89p | 2320595 |
26/10/2010 | 1,701.92p | 1,723.94p | 1,674.89p | 1,687.90p | 1347494 |
25/10/2010 | 1,660.87p | 1,717.94p | 1,656.87p | 1,704.92p | 1529342 |
22/10/2010 | 1,647.86p | 1,667.88p | 1,644.85p | 1,652.86p | 562666 |
21/10/2010 | 1,627.84p | 1,670.88p | 1,625.83p | 1,655.87p | 1353324 |
20/10/2010 | 1,630.84p | 1,659.87p | 1,625.83p | 1,633.84p | 1053970 |
19/10/2010 | 1,653.86p | 1,663.88p | 1,627.84p | 1,633.84p | 1862524 |
18/10/2010 | 1,621.83p | 1,652.86p | 1,613.13p | 1,648.86p | 627443 |
15/10/2010 | 1,641.85p | 1,650.86p | 1,615.82p | 1,624.83p | 875184 |
14/10/2010 | 1,636.85p | 1,659.87p | 1,626.83p | 1,634.84p | 1013903 |
13/10/2010 | 1,567.77p | 1,637.85p | 1,564.76p | 1,631.84p | 910126 |
12/10/2010 | 1,561.76p | 1,563.76p | 1,547.74p | 1,558.76p | 931167 |
11/10/2010 | 1,567.77p | 1,578.78p | 1,559.76p | 1,566.77p | 600721 |
08/10/2010 | 1,589.79p | 1,597.80p | 1,562.76p | 1,571.77p | 1179818 |
07/10/2010 | 1,658.87p | 1,658.87p | 1,593.80p | 1,596.80p | 1623407 |
06/10/2010 | 1,628.84p | 1,668.88p | 1,628.84p | 1,654.87p | 1077647 |
05/10/2010 | 1,598.80p | 1,623.83p | 1,573.77p | 1,618.82p | 1188016 |
04/10/2010 | 1,604.81p | 1,638.85p | 1,591.79p | 1,602.81p | 1270102 |
01/10/2010 | 1,613.82p | 1,642.85p | 1,577.78p | 1,583.79p | 1324611 |
30/09/2010 | 1,575.78p | 1,629.84p | 1,565.77p | 1,600.80p | 1878288 |
29/09/2010 | 1,511.70p | 1,594.92p | 1,501.69p | 1,592.80p | 1708196 |
28/09/2010 | 1,519.71p | 1,523.72p | 1,481.67p | 1,496.69p | 1265580 |
27/09/2010 | 1,553.75p | 1,554.75p | 1,475.66p | 1,521.72p | 1994054 |
24/09/2010 | 1,478.67p | 1,542.74p | 1,467.65p | 1,531.73p | 1169531 |
23/09/2010 | 1,505.70p | 1,505.70p | 1,457.64p | 1,490.68p | 690453 |
22/09/2010 | 1,510.70p | 1,518.71p | 1,471.66p | 1,484.67p | 1457943 |
21/09/2010 | 1,464.65p | 1,508.70p | 1,462.27p | 1,499.69p | 1155645 |
20/09/2010 | 1,440.62p | 1,472.66p | 1,429.61p | 1,470.66p | 665276 |
17/09/2010 | 1,429.61p | 1,455.64p | 1,422.60p | 1,424.61p | 1311840 |
16/09/2010 | 1,427.61p | 1,442.63p | 1,402.58p | 1,413.59p | 1068184 |
15/09/2010 | 1,444.63p | 1,452.64p | 1,424.61p | 1,435.62p | 915636 |
14/09/2010 | 1,451.64p | 1,451.64p | 1,416.60p | 1,436.62p | 1058604 |
13/09/2010 | 1,391.57p | 1,455.64p | 1,385.56p | 1,451.64p | 1512006 |
10/09/2010 | 1,361.53p | 1,389.57p | 1,361.53p | 1,382.56p | 725374 |
09/09/2010 | 1,364.54p | 1,376.55p | 1,349.52p | 1,373.55p | 976079 |
08/09/2010 | 1,347.52p | 1,362.54p | 1,332.50p | 1,357.53p | 907948 |
07/09/2010 | 1,361.53p | 1,370.55p | 1,337.51p | 1,354.53p | 930876 |
06/09/2010 | 1,382.56p | 1,388.35p | 1,356.53p | 1,363.54p | 614918 |
03/09/2010 | 1,361.53p | 1,389.57p | 1,343.51p | 1,377.55p | 1727073 |
02/09/2010 | 1,345.52p | 1,367.21p | 1,324.49p | 1,358.53p | 1492390 |
01/09/2010 | 1,265.43p | 1,343.51p | 1,261.42p | 1,337.51p | 1919592 |
31/08/2010 | 1,246.41p | 1,260.67p | 1,225.38p | 1,260.42p | 1576948 |
27/08/2010 | 1,235.39p | 1,266.43p | 1,229.39p | 1,259.42p | 1628522 |
26/08/2010 | 1,236.39p | 1,253.41p | 1,233.39p | 1,241.40p | 1841956 |
25/08/2010 | 1,241.40p | 1,253.41p | 1,214.37p | 1,224.38p | 2009556 |
24/08/2010 | 1,275.44p | 1,275.44p | 1,201.35p | 1,240.40p | 2401192 |
23/08/2010 | 1,290.45p | 1,332.58p | 1,279.44p | 1,307.47p | 1056839 |
20/08/2010 | 1,327.50p | 1,331.50p | 1,265.43p | 1,281.44p | 1223098 |
19/08/2010 | 1,351.52p | 1,361.53p | 1,318.49p | 1,325.49p | 1398420 |
18/08/2010 | 1,332.50p | 1,362.54p | 1,332.50p | 1,350.52p | 1093632 |
17/08/2010 | 1,315.48p | 1,337.51p | 1,306.47p | 1,334.50p | 2154996 |
16/08/2010 | 1,338.51p | 1,348.52p | 1,303.47p | 1,312.48p | 1373311 |
13/08/2010 | 1,377.55p | 1,383.56p | 1,319.49p | 1,330.50p | 1890998 |
12/08/2010 | 1,418.60p | 1,428.61p | 1,370.55p | 1,372.55p | 2616827 |
11/08/2010 | 1,461.65p | 1,466.65p | 1,431.61p | 1,433.62p | 1890589 |
10/08/2010 | 1,498.69p | 1,498.69p | 1,471.61p | 1,479.67p | 827482 |
09/08/2010 | 1,495.69p | 1,503.70p | 1,488.68p | 1,498.69p | 704361 |
06/08/2010 | 1,496.69p | 1,508.70p | 1,462.65p | 1,471.66p | 1115919 |
05/08/2010 | 1,478.67p | 1,506.70p | 1,473.66p | 1,484.67p | 1078812 |
04/08/2010 | 1,456.64p | 1,494.68p | 1,451.64p | 1,484.67p | 972742 |
03/08/2010 | 1,462.65p | 1,468.66p | 1,450.64p | 1,463.65p | 835284 |
02/08/2010 | 1,454.64p | 1,480.67p | 1,449.63p | 1,463.65p | 1142173 |
30/07/2010 | 1,451.64p | 1,457.64p | 1,425.61p | 1,439.62p | 1317847 |
29/07/2010 | 1,452.64p | 1,473.66p | 1,452.64p | 1,454.64p | 1507961 |
28/07/2010 | 1,453.64p | 1,462.65p | 1,434.62p | 1,453.64p | 1467545 |
27/07/2010 | 1,449.63p | 1,462.65p | 1,440.62p | 1,449.63p | 1196384 |
26/07/2010 | 1,459.65p | 1,466.65p | 1,434.62p | 1,449.63p | 1650639 |
23/07/2010 | 1,381.56p | 1,446.63p | 1,367.54p | 1,443.63p | 2115420 |
22/07/2010 | 1,346.52p | 1,383.56p | 1,341.51p | 1,381.56p | 1701183 |
21/07/2010 | 1,348.52p | 1,363.54p | 1,343.51p | 1,356.53p | 1687365 |
20/07/2010 | 1,367.54p | 1,372.55p | 1,312.48p | 1,330.50p | 1317310 |
19/07/2010 | 1,361.53p | 1,379.56p | 1,349.52p | 1,364.54p | 1181837 |
16/07/2010 | 1,415.60p | 1,423.60p | 1,362.54p | 1,365.54p | 1287294 |
15/07/2010 | 1,417.60p | 1,431.61p | 1,398.58p | 1,405.58p | 935340 |
14/07/2010 | 1,461.65p | 1,467.65p | 1,408.59p | 1,426.61p | 1416779 |
13/07/2010 | 1,403.58p | 1,453.64p | 1,397.58p | 1,453.64p | 1760547 |
12/07/2010 | 1,386.56p | 1,410.59p | 1,380.56p | 1,397.58p | 769272 |
09/07/2010 | 1,391.57p | 1,396.57p | 1,379.56p | 1,389.57p | 915052 |
08/07/2010 | 1,373.55p | 1,392.57p | 1,355.53p | 1,386.56p | 1112618 |
07/07/2010 | 1,331.50p | 1,364.54p | 1,304.47p | 1,360.53p | 1488905 |
06/07/2010 | 1,340.51p | 1,368.54p | 1,333.50p | 1,363.54p | 1626871 |
05/07/2010 | 1,332.50p | 1,339.51p | 1,304.47p | 1,331.50p | 906952 |
02/07/2010 | 1,316.48p | 1,347.52p | 1,314.48p | 1,323.49p | 1118608 |
01/07/2010 | 1,319.49p | 1,352.52p | 1,291.46p | 1,298.46p | 2516720 |
30/06/2010 | 1,387.56p | 1,391.57p | 1,336.51p | 1,340.51p | 2208114 |
29/06/2010 | 1,417.60p | 1,421.60p | 1,381.56p | 1,389.57p | 2305158 |
28/06/2010 | 1,438.62p | 1,453.64p | 1,425.61p | 1,443.63p | 1388204 |
25/06/2010 | 1,468.66p | 1,490.68p | 1,435.62p | 1,435.62p | 1572393 |
24/06/2010 | 1,499.69p | 1,500.69p | 1,443.63p | 1,460.65p | 2757788 |
23/06/2010 | 1,541.74p | 1,546.74p | 1,482.67p | 1,482.67p | 2167995 |
22/06/2010 | 1,585.79p | 1,590.79p | 1,531.73p | 1,563.76p | 1523649 |
21/06/2010 | 1,598.80p | 1,606.81p | 1,581.78p | 1,597.80p | 1272307 |
18/06/2010 | 1,581.78p | 1,586.79p | 1,562.76p | 1,576.78p | 1387938 |
17/06/2010 | 1,567.77p | 1,602.81p | 1,554.75p | 1,575.78p | 1434186 |
16/06/2010 | 1,627.84p | 1,627.84p | 1,558.76p | 1,561.76p | 1626285 |
15/06/2010 | 1,592.80p | 1,620.83p | 1,588.79p | 1,608.81p | 1024925 |
14/06/2010 | 1,626.83p | 1,631.84p | 1,582.78p | 1,602.81p | 2175576 |
11/06/2010 | 1,600.80p | 1,622.83p | 1,579.78p | 1,589.79p | 1325575 |
10/06/2010 | 1,562.76p | 1,606.81p | 1,550.75p | 1,598.80p | 1433029 |
09/06/2010 | 1,561.76p | 1,581.78p | 1,526.72p | 1,565.77p | 1829214 |
08/06/2010 | 1,590.79p | 1,603.81p | 1,515.71p | 1,525.72p | 1931112 |
07/06/2010 | 1,580.78p | 1,598.80p | 1,564.76p | 1,588.79p | 1594353 |
04/06/2010 | 1,675.89p | 1,687.90p | 1,597.80p | 1,601.81p | 2401374 |
03/06/2010 | 1,676.89p | 1,694.91p | 1,661.87p | 1,673.89p | 1272073 |
02/06/2010 | 1,655.87p | 1,661.87p | 1,622.83p | 1,640.85p | 1902104 |
01/06/2010 | 1,652.86p | 1,670.38p | 1,616.82p | 1,663.88p | 1911181 |
28/05/2010 | 1,672.89p | 1,690.91p | 1,648.86p | 1,651.86p | 3279248 |
27/05/2010 | 1,557.76p | 1,652.86p | 1,557.76p | 1,649.86p | 2632472 |
26/05/2010 | 1,514.71p | 1,552.75p | 1,506.70p | 1,544.74p | 1722126 |
25/05/2010 | 1,489.68p | 1,504.70p | 1,456.64p | 1,486.68p | 2798439 |
24/05/2010 | 1,581.78p | 1,582.78p | 1,542.74p | 1,552.75p | 1946824 |
21/05/2010 | 1,556.75p | 1,579.78p | 1,526.72p | 1,558.76p | 2208374 |
20/05/2010 | 1,634.84p | 1,637.85p | 1,532.73p | 1,569.77p | 2962988 |
19/05/2010 | 1,685.90p | 1,698.92p | 1,619.83p | 1,630.84p | 1895591 |
18/05/2010 | 1,698.92p | 1,735.96p | 1,690.91p | 1,725.95p | 1612577 |
17/05/2010 | 1,668.88p | 1,718.94p | 1,660.87p | 1,686.90p | 1901830 |
14/05/2010 | 1,731.95p | 1,743.97p | 1,680.90p | 1,689.90p | 4547566 |
13/05/2010 | 1,586.79p | 1,613.82p | 1,570.77p | 1,609.81p | 1703066 |
12/05/2010 | 1,520.71p | 1,570.77p | 1,516.71p | 1,570.77p | 1570181 |
11/05/2010 | 1,523.72p | 1,541.74p | 1,506.70p | 1,533.73p | 2013073 |
10/05/2010 | 1,481.67p | 1,556.75p | 1,481.67p | 1,555.75p | 3204140 |
07/05/2010 | 1,486.68p | 1,514.71p | 1,389.57p | 1,412.59p | 4136666 |
06/05/2010 | 1,537.73p | 1,571.77p | 1,525.72p | 1,537.73p | 2550702 |
05/05/2010 | 1,583.79p | 1,591.79p | 1,541.74p | 1,542.74p | 1762451 |
04/05/2010 | 1,660.87p | 1,691.91p | 1,584.79p | 1,590.79p | 1880245 |
30/04/2010 | 1,643.85p | 1,668.88p | 1,628.90p | 1,647.86p | 1455576 |
29/04/2010 | 1,611.82p | 1,640.85p | 1,607.81p | 1,638.85p | 2523218 |
28/04/2010 | 1,633.84p | 1,642.85p | 1,581.78p | 1,597.80p | 2573325 |
27/04/2010 | 1,694.91p | 1,700.92p | 1,645.86p | 1,645.86p | 1558224 |
26/04/2010 | 1,676.89p | 1,724.94p | 1,598.77p | 1,699.92p | 2945997 |
23/04/2010 | 1,591.79p | 1,665.88p | 1,582.78p | 1,659.87p | 6058924 |
22/04/2010 | 1,554.75p | 1,581.78p | 1,548.75p | 1,574.78p | 2645832 |
21/04/2010 | 1,564.76p | 1,568.77p | 1,545.74p | 1,552.75p | 2568999 |
20/04/2010 | 1,552.75p | 1,568.77p | 1,543.74p | 1,556.75p | 1008504 |
19/04/2010 | 1,561.76p | 1,561.76p | 1,546.74p | 1,549.75p | 1451290 |
16/04/2010 | 1,562.76p | 1,580.78p | 1,558.76p | 1,565.77p | 2519368 |
15/04/2010 | 1,572.77p | 1,572.77p | 1,551.75p | 1,567.77p | 778186 |
14/04/2010 | 1,567.77p | 1,573.77p | 1,552.75p | 1,560.76p | 1328682 |
13/04/2010 | 1,587.79p | 1,590.79p | 1,549.75p | 1,566.77p | 2986748 |
12/04/2010 | 1,567.77p | 1,567.77p | 1,551.75p | 1,561.76p | 401407 |
09/04/2010 | 1,583.79p | 1,586.79p | 1,556.75p | 1,562.76p | 1842152 |
08/04/2010 | 1,571.77p | 1,576.78p | 1,547.74p | 1,572.77p | 847867 |
07/04/2010 | 1,587.79p | 1,595.80p | 1,570.77p | 1,573.77p | 672844 |
*Close Price adjusted for both dividends and splits