Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/09/2010 | 2,921.51p | 2,926.51p | 2,843.26p | 2,857.13p | 21288 |
16/09/2010 | 2,952.04p | 2,952.59p | 2,908.19p | 2,909.30p | 15332 |
15/09/2010 | 2,996.99p | 3,001.43p | 2,920.40p | 2,938.16p | 5959 |
14/09/2010 | 3,041.39p | 3,052.49p | 2,930.39p | 2,970.91p | 27255 |
13/09/2010 | 3,063.59p | 3,112.43p | 3,041.39p | 3,058.04p | 37845 |
10/09/2010 | 3,054.71p | 3,117.88p | 3,052.49p | 3,052.49p | 12344 |
09/09/2010 | 3,056.93p | 3,096.89p | 3,020.86p | 3,070.25p | 7963 |
08/09/2010 | 3,034.73p | 3,088.01p | 2,998.66p | 3,056.38p | 12758 |
07/09/2010 | 3,024.74p | 3,066.37p | 3,001.99p | 3,044.72p | 5417 |
06/09/2010 | 3,029.74p | 3,089.68p | 3,029.18p | 3,052.49p | 8500 |
03/09/2010 | 3,120.20p | 3,120.20p | 2,998.10p | 3,041.39p | 9397 |
02/09/2010 | 3,065.81p | 3,069.68p | 3,035.84p | 3,051.38p | 12032 |
01/09/2010 | 2,969.24p | 3,096.89p | 2,969.24p | 3,096.89p | 14747 |
31/08/2010 | 3,052.49p | 3,056.93p | 2,965.91p | 2,965.91p | 12259 |
27/08/2010 | 2,998.66p | 3,040.84p | 2,998.66p | 3,023.63p | 4744 |
26/08/2010 | 3,013.64p | 3,052.49p | 2,992.00p | 3,034.73p | 136623 |
25/08/2010 | 3,009.20p | 3,119.09p | 2,930.39p | 2,941.49p | 26187 |
24/08/2010 | 2,985.34p | 2,989.67p | 2,909.86p | 2,927.06p | 7545 |
23/08/2010 | 2,996.99p | 3,008.09p | 2,966.47p | 2,969.80p | 12117 |
20/08/2010 | 3,015.31p | 3,053.60p | 2,974.79p | 2,979.23p | 42445 |
19/08/2010 | 3,039.17p | 3,106.54p | 2,998.66p | 3,102.44p | 29671 |
18/08/2010 | 3,063.59p | 3,152.39p | 3,058.04p | 3,058.04p | 31706 |
17/08/2010 | 2,898.76p | 3,014.75p | 2,885.99p | 3,014.75p | 37548 |
16/08/2010 | 2,941.49p | 2,967.47p | 2,927.62p | 2,947.04p | 1629 |
13/08/2010 | 2,962.58p | 2,970.23p | 2,958.14p | 2,962.58p | 1966 |
12/08/2010 | 2,992.00p | 2,992.00p | 2,974.79p | 2,975.90p | 6198 |
11/08/2010 | 3,022.52p | 3,072.47p | 2,974.79p | 2,997.55p | 11218 |
10/08/2010 | 3,085.79p | 3,102.44p | 3,052.49p | 3,073.58p | 6421 |
09/08/2010 | 3,041.39p | 3,163.49p | 3,041.39p | 3,145.73p | 1671 |
06/08/2010 | 3,041.39p | 3,100.22p | 3,041.39p | 3,081.35p | 1267 |
05/08/2010 | 3,041.39p | 3,107.99p | 3,041.39p | 3,083.57p | 862 |
04/08/2010 | 3,041.39p | 3,089.68p | 3,041.39p | 3,089.68p | 1156 |
03/08/2010 | 3,041.39p | 3,100.22p | 3,041.39p | 3,090.23p | 1332 |
02/08/2010 | 3,086.90p | 3,107.99p | 3,075.80p | 3,085.79p | 6076 |
30/07/2010 | 3,006.43p | 3,109.78p | 3,006.43p | 3,107.99p | 1229 |
29/07/2010 | 3,019.19p | 3,096.89p | 3,019.19p | 3,080.24p | 25014 |
28/07/2010 | 3,063.04p | 3,071.36p | 3,040.28p | 3,071.36p | 1959 |
27/07/2010 | 3,026.41p | 3,063.59p | 3,019.19p | 3,052.49p | 9200 |
26/07/2010 | 3,019.19p | 3,041.39p | 2,996.99p | 3,032.51p | 1337 |
23/07/2010 | 3,019.19p | 3,029.74p | 2,996.99p | 2,996.99p | 37208 |
22/07/2010 | 3,012.53p | 3,016.42p | 2,991.44p | 2,993.66p | 8071 |
21/07/2010 | 2,996.99p | 3,029.18p | 2,942.30p | 3,002.54p | 41798 |
20/07/2010 | 2,963.69p | 3,013.64p | 2,963.69p | 2,996.99p | 3238 |
19/07/2010 | 2,933.72p | 2,992.55p | 2,919.29p | 2,992.55p | 2632 |
16/07/2010 | 2,952.59p | 2,997.13p | 2,937.85p | 2,969.24p | 3108 |
15/07/2010 | 3,058.04p | 3,058.04p | 2,979.23p | 2,981.45p | 12845 |
14/07/2010 | 3,013.64p | 3,063.59p | 2,991.44p | 3,040.28p | 9224 |
13/07/2010 | 2,897.09p | 3,013.64p | 2,897.09p | 3,013.64p | 10185 |
12/07/2010 | 2,979.23p | 2,979.23p | 2,934.83p | 2,934.83p | 14875 |
09/07/2010 | 2,952.59p | 2,984.78p | 2,925.95p | 2,934.83p | 5079 |
08/07/2010 | 2,832.71p | 2,952.59p | 2,832.71p | 2,947.04p | 7762 |
07/07/2010 | 2,819.39p | 2,830.49p | 2,810.51p | 2,811.62p | 5821 |
06/07/2010 | 2,787.20p | 2,830.49p | 2,774.99p | 2,827.16p | 3934 |
05/07/2010 | 2,806.07p | 2,806.07p | 2,770.55p | 2,773.88p | 4922 |
02/07/2010 | 2,836.04p | 2,836.04p | 2,808.40p | 2,813.84p | 1108 |
01/07/2010 | 2,834.93p | 2,834.93p | 2,808.29p | 2,813.84p | 8895 |
30/06/2010 | 2,854.91p | 2,863.79p | 2,808.29p | 2,822.72p | 9933 |
29/06/2010 | 2,884.88p | 2,894.77p | 2,841.59p | 2,852.69p | 5723 |
28/06/2010 | 2,892.65p | 2,898.55p | 2,859.94p | 2,897.09p | 1271 |
25/06/2010 | 2,874.89p | 2,899.14p | 2,874.89p | 2,894.87p | 377 |
24/06/2010 | 2,836.04p | 2,894.87p | 2,836.04p | 2,891.54p | 2480 |
23/06/2010 | 2,889.32p | 2,889.32p | 2,858.24p | 2,882.66p | 1823 |
22/06/2010 | 2,831.60p | 2,885.99p | 2,831.60p | 2,885.99p | 2453 |
21/06/2010 | 2,808.29p | 2,860.33p | 2,808.29p | 2,852.69p | 4214 |
18/06/2010 | 2,831.60p | 2,873.78p | 2,831.60p | 2,869.34p | 1166 |
17/06/2010 | 2,874.89p | 2,874.89p | 2,829.67p | 2,836.04p | 3426 |
16/06/2010 | 2,852.69p | 2,902.64p | 2,819.39p | 2,856.02p | 7081 |
15/06/2010 | 2,930.39p | 2,930.39p | 2,844.92p | 2,856.02p | 3077 |
14/06/2010 | 2,844.92p | 2,924.84p | 2,844.92p | 2,885.99p | 3239 |
11/06/2010 | 2,830.49p | 2,913.74p | 2,806.23p | 2,887.10p | 3656 |
10/06/2010 | 2,772.77p | 2,830.49p | 2,736.14p | 2,808.29p | 12674 |
09/06/2010 | 2,774.99p | 2,775.49p | 2,693.64p | 2,763.89p | 2371 |
08/06/2010 | 2,774.99p | 2,774.99p | 2,741.69p | 2,757.23p | 7361 |
07/06/2010 | 2,750.57p | 2,774.99p | 2,728.37p | 2,750.57p | 37191 |
04/06/2010 | 2,731.70p | 2,773.88p | 2,731.70p | 2,773.88p | 5505 |
03/06/2010 | 2,769.44p | 2,786.09p | 2,769.44p | 2,774.99p | 2042 |
02/06/2010 | 2,747.24p | 2,783.87p | 2,719.49p | 2,766.11p | 3441 |
01/06/2010 | 2,784.98p | 2,784.98p | 2,697.81p | 2,741.69p | 6563 |
28/05/2010 | 2,774.99p | 2,774.99p | 2,719.49p | 2,741.69p | 2232 |
27/05/2010 | 2,697.29p | 2,747.24p | 2,697.29p | 2,720.60p | 7777 |
26/05/2010 | 2,687.30p | 2,758.46p | 2,648.45p | 2,656.22p | 2471 |
25/05/2010 | 2,697.29p | 2,726.15p | 2,651.78p | 2,677.31p | 6604 |
24/05/2010 | 2,791.64p | 2,791.64p | 2,719.49p | 2,729.48p | 6087 |
21/05/2010 | 2,715.05p | 2,753.90p | 2,665.10p | 2,753.90p | 1376 |
20/05/2010 | 2,758.34p | 2,796.64p | 2,688.41p | 2,688.41p | 3746 |
19/05/2010 | 2,897.09p | 2,915.73p | 2,786.09p | 2,806.07p | 13156 |
18/05/2010 | 2,929.28p | 2,984.78p | 2,852.69p | 2,872.67p | 5930 |
17/05/2010 | 2,831.60p | 2,885.99p | 2,830.49p | 2,871.56p | 5370 |
14/05/2010 | 2,885.99p | 2,886.75p | 2,842.70p | 2,842.70p | 11213 |
13/05/2010 | 2,794.97p | 2,852.69p | 2,787.20p | 2,847.14p | 5953 |
12/05/2010 | 2,777.21p | 2,779.43p | 2,763.89p | 2,765.00p | 13241 |
11/05/2010 | 2,774.99p | 2,788.31p | 2,765.00p | 2,765.00p | 1207 |
10/05/2010 | 2,841.59p | 2,841.59p | 2,747.24p | 2,799.41p | 41097 |
07/05/2010 | 2,830.49p | 2,863.46p | 2,763.89p | 2,763.89p | 38335 |
06/05/2010 | 2,888.21p | 2,897.09p | 2,842.70p | 2,847.14p | 4373 |
05/05/2010 | 2,880.44p | 2,913.74p | 2,819.39p | 2,892.65p | 6432 |
04/05/2010 | 2,885.99p | 2,947.04p | 2,885.99p | 2,915.96p | 6710 |
30/04/2010 | 2,887.10p | 2,930.39p | 2,887.10p | 2,924.84p | 2661 |
29/04/2010 | 2,832.71p | 2,930.39p | 2,832.71p | 2,914.85p | 6914 |
28/04/2010 | 2,851.58p | 2,880.44p | 2,836.43p | 2,866.01p | 7217 |
27/04/2010 | 2,952.59p | 2,970.35p | 2,888.21p | 2,902.64p | 30239 |
26/04/2010 | 2,971.46p | 2,996.99p | 2,967.56p | 2,987.00p | 5079 |
23/04/2010 | 2,981.45p | 3,003.65p | 2,941.49p | 2,994.77p | 46942 |
22/04/2010 | 2,957.03p | 2,980.34p | 2,941.49p | 2,952.59p | 6181 |
21/04/2010 | 2,860.46p | 2,924.84p | 2,860.46p | 2,909.30p | 4336 |
20/04/2010 | 2,849.36p | 2,858.24p | 2,774.60p | 2,851.58p | 7679 |
19/04/2010 | 2,830.49p | 2,830.49p | 2,783.87p | 2,783.87p | 4579 |
16/04/2010 | 2,898.20p | 2,919.29p | 2,830.49p | 2,869.34p | 5667 |
15/04/2010 | 2,930.39p | 2,973.68p | 2,866.01p | 2,922.62p | 3652 |
14/04/2010 | 2,995.88p | 2,996.99p | 2,947.04p | 2,963.69p | 11314 |
13/04/2010 | 3,010.31p | 3,035.84p | 2,952.59p | 2,995.88p | 14638 |
12/04/2010 | 2,900.42p | 3,038.06p | 2,900.42p | 3,003.65p | 4793 |
09/04/2010 | 2,941.49p | 2,952.59p | 2,913.74p | 2,913.74p | 1686 |
08/04/2010 | 2,919.29p | 2,937.05p | 2,897.09p | 2,937.05p | 1960 |
07/04/2010 | 2,879.33p | 2,935.94p | 2,875.11p | 2,935.94p | 4670 |
06/04/2010 | 2,940.38p | 2,962.58p | 2,902.64p | 2,929.28p | 32967 |
01/04/2010 | 2,930.39p | 2,988.11p | 2,886.61p | 2,965.91p | 4659 |
31/03/2010 | 2,922.62p | 2,927.06p | 2,885.99p | 2,927.06p | 4083 |
30/03/2010 | 2,911.52p | 2,921.51p | 2,872.67p | 2,892.65p | 16569 |
29/03/2010 | 2,912.63p | 2,914.85p | 2,874.89p | 2,914.85p | 7578 |
26/03/2010 | 2,858.24p | 2,920.40p | 2,831.60p | 2,890.43p | 9190 |
25/03/2010 | 2,838.26p | 2,923.73p | 2,793.34p | 2,854.91p | 11369 |
24/03/2010 | 2,786.09p | 2,838.26p | 2,731.70p | 2,828.27p | 8176 |
23/03/2010 | 2,786.09p | 2,834.66p | 2,786.09p | 2,808.29p | 16316 |
22/03/2010 | 2,767.22p | 2,831.60p | 2,732.81p | 2,831.60p | 6834 |
19/03/2010 | 2,752.79p | 2,832.58p | 2,752.79p | 2,819.39p | 8080 |
18/03/2010 | 2,614.04p | 2,752.79p | 2,605.16p | 2,741.69p | 10914 |
17/03/2010 | 2,644.01p | 2,644.01p | 2,598.68p | 2,625.14p | 4755 |
16/03/2010 | 2,604.05p | 2,642.99p | 2,589.14p | 2,631.80p | 9673 |
15/03/2010 | 2,564.09p | 2,639.57p | 2,543.00p | 2,586.29p | 21256 |
12/03/2010 | 2,541.89p | 2,546.33p | 2,519.69p | 2,527.46p | 10112 |
11/03/2010 | 2,544.11p | 2,652.89p | 2,541.89p | 2,550.77p | 6936 |
10/03/2010 | 2,578.52p | 2,597.39p | 2,562.98p | 2,562.98p | 6969 |
09/03/2010 | 2,619.59p | 2,625.14p | 2,597.39p | 2,615.15p | 29299 |
08/03/2010 | 2,644.01p | 2,644.01p | 2,598.50p | 2,604.05p | 42088 |
05/03/2010 | 2,648.45p | 2,661.93p | 2,635.13p | 2,644.01p | 2931 |
04/03/2010 | 2,630.69p | 2,660.66p | 2,621.81p | 2,636.24p | 6465 |
03/03/2010 | 2,667.32p | 2,698.40p | 2,586.29p | 2,594.06p | 24371 |
02/03/2010 | 2,628.47p | 2,658.44p | 2,608.49p | 2,636.24p | 85037 |
01/03/2010 | 2,586.29p | 2,586.29p | 2,551.88p | 2,569.64p | 12650 |
26/02/2010 | 2,620.70p | 2,620.70p | 2,575.19p | 2,586.29p | 9577 |
25/02/2010 | 2,608.49p | 2,608.49p | 2,564.09p | 2,572.97p | 5939 |
24/02/2010 | 2,655.11p | 2,655.11p | 2,591.84p | 2,597.39p | 8269 |
23/02/2010 | 2,666.21p | 2,666.21p | 2,602.99p | 2,607.38p | 3222 |
22/02/2010 | 2,615.15p | 2,615.15p | 2,580.74p | 2,615.15p | 1019 |
19/02/2010 | 2,624.03p | 2,631.80p | 2,624.03p | 2,631.80p | 814 |
18/02/2010 | 2,625.14p | 2,663.99p | 2,625.14p | 2,638.46p | 3630 |
17/02/2010 | 2,655.11p | 2,655.11p | 2,618.48p | 2,628.47p | 2362 |
16/02/2010 | 2,710.61p | 2,710.61p | 2,639.57p | 2,639.57p | 3881 |
15/02/2010 | 2,691.74p | 2,720.60p | 2,674.22p | 2,681.75p | 7267 |
12/02/2010 | 2,627.36p | 2,675.09p | 2,626.25p | 2,650.67p | 2413 |
11/02/2010 | 2,617.37p | 2,617.37p | 2,557.91p | 2,611.82p | 5749 |
10/02/2010 | 2,579.63p | 2,609.60p | 2,552.99p | 2,576.30p | 2497 |
09/02/2010 | 2,647.34p | 2,663.99p | 2,579.63p | 2,579.63p | 3160 |
08/02/2010 | 2,663.99p | 2,699.51p | 2,599.61p | 2,619.59p | 9921 |
05/02/2010 | 2,663.99p | 2,663.99p | 2,591.84p | 2,638.46p | 19960 |
04/02/2010 | 2,663.99p | 2,668.43p | 2,652.89p | 2,654.00p | 1592 |
03/02/2010 | 2,686.19p | 2,692.85p | 2,663.99p | 2,665.10p | 3905 |
02/02/2010 | 2,602.94p | 2,695.07p | 2,597.39p | 2,656.22p | 9096 |
01/02/2010 | 2,663.99p | 2,687.30p | 2,580.74p | 2,596.28p | 15001 |
29/01/2010 | 2,590.73p | 2,655.11p | 2,568.53p | 2,652.89p | 12642 |
28/01/2010 | 2,580.74p | 2,597.39p | 2,547.44p | 2,547.44p | 4512 |
27/01/2010 | 2,615.15p | 2,630.47p | 2,547.44p | 2,547.44p | 4199 |
26/01/2010 | 2,669.54p | 2,669.54p | 2,600.72p | 2,619.59p | 8981 |
25/01/2010 | 2,676.20p | 2,677.31p | 2,647.34p | 2,647.34p | 5589 |
22/01/2010 | 2,696.18p | 2,701.73p | 2,662.88p | 2,666.21p | 10881 |
21/01/2010 | 2,708.39p | 2,719.49p | 2,663.99p | 2,690.63p | 10859 |
20/01/2010 | 2,691.74p | 2,721.71p | 2,686.19p | 2,695.07p | 6628 |
19/01/2010 | 2,755.01p | 2,768.33p | 2,686.19p | 2,706.17p | 5117 |
18/01/2010 | 2,781.65p | 2,791.64p | 2,752.79p | 2,763.89p | 1764 |
15/01/2010 | 2,750.57p | 2,753.90p | 2,722.81p | 2,753.90p | 3125 |
14/01/2010 | 2,729.48p | 2,737.84p | 2,719.49p | 2,726.15p | 2341 |
13/01/2010 | 2,679.53p | 2,719.49p | 2,666.40p | 2,716.16p | 26055 |
12/01/2010 | 2,658.44p | 2,686.19p | 2,633.33p | 2,670.65p | 12981 |
11/01/2010 | 2,683.97p | 2,697.29p | 2,580.74p | 2,683.97p | 14758 |
08/01/2010 | 2,773.88p | 2,773.88p | 2,705.06p | 2,713.94p | 7678 |
07/01/2010 | 2,819.39p | 2,823.83p | 2,747.24p | 2,768.33p | 4068 |
06/01/2010 | 2,808.29p | 2,824.94p | 2,783.87p | 2,824.94p | 4256 |
05/01/2010 | 2,774.99p | 2,834.93p | 2,774.99p | 2,811.62p | 17616 |
04/01/2010 | 2,758.34p | 2,769.44p | 2,738.36p | 2,769.44p | 2641 |
31/12/2009 | 2,757.23p | 2,757.23p | 2,707.28p | 2,707.28p | 2155 |
30/12/2009 | 2,736.14p | 2,754.29p | 2,719.49p | 2,725.04p | 4832 |
29/12/2009 | 2,641.79p | 2,741.69p | 2,641.79p | 2,736.14p | 3742 |
24/12/2009 | 2,641.79p | 2,723.93p | 2,641.79p | 2,711.72p | 360 |
23/12/2009 | 2,663.99p | 2,687.30p | 2,663.99p | 2,686.19p | 5150 |
22/12/2009 | 2,552.99p | 2,692.85p | 2,538.56p | 2,666.21p | 16062 |
21/12/2009 | 2,552.99p | 2,578.52p | 2,526.35p | 2,538.56p | 6522 |
18/12/2009 | 2,665.10p | 2,665.10p | 2,552.99p | 2,582.96p | 3497 |
17/12/2009 | 2,675.09p | 2,702.84p | 2,618.57p | 2,636.24p | 48285 |
16/12/2009 | 2,766.11p | 2,774.99p | 2,678.42p | 2,701.73p | 7620 |
15/12/2009 | 2,728.37p | 2,758.34p | 2,721.71p | 2,727.26p | 2808 |
14/12/2009 | 2,742.80p | 2,783.87p | 2,713.94p | 2,727.26p | 10050 |
11/12/2009 | 2,763.89p | 2,812.73p | 2,748.35p | 2,778.32p | 9540 |
10/12/2009 | 2,730.59p | 2,773.88p | 2,724.86p | 2,749.46p | 3834 |
09/12/2009 | 2,759.45p | 2,786.09p | 2,731.08p | 2,737.25p | 4642 |
08/12/2009 | 2,880.44p | 2,880.44p | 2,755.58p | 2,768.33p | 3736 |
07/12/2009 | 2,817.17p | 2,817.17p | 2,797.19p | 2,808.29p | 3500 |
04/12/2009 | 2,873.78p | 2,873.78p | 2,811.52p | 2,823.83p | 3183 |
03/12/2009 | 2,858.24p | 2,859.35p | 2,813.84p | 2,823.83p | 1525 |
02/12/2009 | 2,748.35p | 2,898.20p | 2,748.35p | 2,861.57p | 6072 |
*Close Price adjusted for both dividends and splits