Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/07/2011 | 2,912.63p | 2,935.56p | 2,813.03p | 2,847.04p | 39283 |
07/07/2011 | 2,915.06p | 2,976.36p | 2,906.05p | 2,929.63p | 24076 |
06/07/2011 | 2,915.06p | 2,981.84p | 2,900.48p | 2,944.21p | 67565 |
05/07/2011 | 2,951.50p | 3,026.80p | 2,934.49p | 2,963.64p | 35500 |
04/07/2011 | 2,968.50p | 3,046.54p | 2,914.45p | 3,021.94p | 18384 |
01/07/2011 | 3,007.37p | 3,048.66p | 2,868.90p | 2,924.77p | 72093 |
30/06/2011 | 3,077.82p | 3,077.82p | 2,888.34p | 3,009.80p | 61034 |
29/06/2011 | 3,046.24p | 3,099.68p | 2,946.64p | 2,992.79p | 73334 |
28/06/2011 | 3,109.40p | 3,167.70p | 2,978.22p | 3,041.38p | 50586 |
27/06/2011 | 3,208.99p | 3,213.85p | 3,081.56p | 3,148.26p | 32700 |
24/06/2011 | 3,218.71p | 3,276.78p | 3,136.12p | 3,206.56p | 64255 |
23/06/2011 | 3,099.68p | 3,274.58p | 2,975.79p | 3,109.40p | 120420 |
22/06/2011 | 3,026.80p | 3,196.85p | 2,764.45p | 3,121.54p | 118544 |
21/06/2011 | 2,866.47p | 2,915.06p | 2,759.59p | 2,885.91p | 60095 |
20/06/2011 | 2,691.57p | 2,892.38p | 2,691.57p | 2,847.04p | 28143 |
17/06/2011 | 2,873.76p | 2,917.49p | 2,686.71p | 2,791.17p | 67863 |
16/06/2011 | 2,497.23p | 2,817.89p | 2,487.52p | 2,808.17p | 176052 |
15/06/2011 | 2,900.48p | 2,900.48p | 2,383.06p | 2,526.38p | 248834 |
14/06/2011 | 3,449.49p | 3,612.15p | 2,749.87p | 2,900.48p | 224847 |
13/06/2011 | 3,400.90p | 3,449.49p | 3,210.81p | 3,342.60p | 92695 |
10/06/2011 | 3,400.90p | 3,544.22p | 3,328.02p | 3,468.92p | 86251 |
09/06/2011 | 3,400.90p | 3,478.64p | 3,352.32p | 3,439.77p | 44416 |
08/06/2011 | 3,434.91p | 3,600.10p | 3,289.16p | 3,400.90p | 103102 |
07/06/2011 | 3,789.58p | 3,809.01p | 3,459.20p | 3,485.92p | 103174 |
06/06/2011 | 3,740.99p | 4,081.08p | 3,740.99p | 3,809.01p | 120886 |
03/06/2011 | 3,643.82p | 3,789.58p | 3,624.39p | 3,789.58p | 33156 |
02/06/2011 | 3,641.39p | 3,672.97p | 3,561.84p | 3,595.24p | 13402 |
01/06/2011 | 3,760.42p | 3,760.42p | 3,643.82p | 3,702.12p | 43409 |
31/05/2011 | 3,590.38p | 3,755.57p | 3,558.41p | 3,692.41p | 26117 |
27/05/2011 | 3,498.07p | 3,743.42p | 3,454.34p | 3,624.39p | 29816 |
26/05/2011 | 3,789.58p | 3,789.58p | 3,488.35p | 3,498.07p | 59501 |
25/05/2011 | 3,838.16p | 3,886.74p | 3,585.52p | 3,755.57p | 95185 |
24/05/2011 | 3,655.97p | 3,789.96p | 3,505.77p | 3,714.27p | 81269 |
23/05/2011 | 3,481.06p | 3,896.29p | 3,400.90p | 3,789.58p | 133072 |
20/05/2011 | 3,187.13p | 3,597.67p | 3,053.52p | 3,517.50p | 189538 |
19/05/2011 | 2,876.19p | 3,157.98p | 2,817.89p | 3,070.53p | 54748 |
18/05/2011 | 2,895.62p | 2,922.35p | 2,859.19p | 2,885.91p | 25837 |
17/05/2011 | 2,900.48p | 2,965.50p | 2,861.62p | 2,900.48p | 51659 |
16/05/2011 | 2,866.47p | 2,980.65p | 2,803.31p | 2,856.76p | 25839 |
13/05/2011 | 2,810.60p | 2,953.93p | 2,720.72p | 2,895.62p | 22504 |
12/05/2011 | 2,951.50p | 2,951.50p | 2,718.29p | 2,720.72p | 10782 |
11/05/2011 | 2,813.03p | 2,934.49p | 2,813.03p | 2,837.32p | 19122 |
10/05/2011 | 2,817.89p | 2,927.20p | 2,723.15p | 2,876.19p | 20135 |
09/05/2011 | 2,645.42p | 2,786.31p | 2,604.12p | 2,769.31p | 31713 |
06/05/2011 | 2,681.85p | 2,735.30p | 2,591.97p | 2,611.41p | 24727 |
05/05/2011 | 2,713.43p | 2,817.89p | 2,618.69p | 2,659.99p | 20484 |
04/05/2011 | 2,936.92p | 2,983.08p | 2,659.99p | 2,713.43p | 57102 |
03/05/2011 | 2,883.48p | 3,001.63p | 2,820.32p | 2,888.34p | 28341 |
28/04/2011 | 3,012.23p | 3,012.23p | 2,876.19p | 2,895.62p | 32895 |
27/04/2011 | 3,002.51p | 3,025.20p | 2,905.76p | 3,004.94p | 29616 |
26/04/2011 | 2,973.36p | 3,101.21p | 2,853.84p | 2,949.07p | 74274 |
21/04/2011 | 2,837.32p | 3,220.17p | 2,429.21p | 3,109.40p | 202625 |
20/04/2011 | 2,676.99p | 2,885.91p | 2,557.96p | 2,837.32p | 137835 |
19/04/2011 | 2,424.36p | 2,711.00p | 2,387.92p | 2,679.42p | 81728 |
18/04/2011 | 2,443.79p | 2,524.66p | 2,356.34p | 2,387.92p | 68504 |
15/04/2011 | 2,417.07p | 2,441.81p | 2,334.48p | 2,421.93p | 43613 |
14/04/2011 | 2,506.95p | 2,526.38p | 2,404.92p | 2,438.93p | 43091 |
13/04/2011 | 2,380.63p | 2,528.81p | 2,281.03p | 2,468.08p | 72894 |
12/04/2011 | 2,358.77p | 2,373.34p | 2,264.03p | 2,281.03p | 45268 |
11/04/2011 | 2,429.21p | 2,458.37p | 2,351.48p | 2,351.48p | 45692 |
08/04/2011 | 2,506.95p | 2,605.96p | 2,383.06p | 2,409.78p | 57926 |
07/04/2011 | 2,477.80p | 2,530.27p | 2,434.07p | 2,504.52p | 40024 |
06/04/2011 | 2,584.68p | 2,672.57p | 2,453.51p | 2,465.65p | 40547 |
05/04/2011 | 2,613.84p | 2,625.98p | 2,567.68p | 2,594.40p | 81163 |
04/04/2011 | 2,633.27p | 2,706.54p | 2,528.81p | 2,613.84p | 37079 |
01/04/2011 | 2,672.14p | 2,754.73p | 2,562.82p | 2,608.98p | 66867 |
31/03/2011 | 2,664.85p | 2,719.30p | 2,574.97p | 2,574.97p | 36682 |
30/03/2011 | 2,669.71p | 2,691.57p | 2,526.38p | 2,664.85p | 54466 |
29/03/2011 | 2,745.01p | 2,810.60p | 2,550.68p | 2,625.98p | 75893 |
28/03/2011 | 2,706.15p | 2,857.01p | 2,555.53p | 2,718.29p | 100804 |
25/03/2011 | 2,839.75p | 2,953.93p | 2,662.42p | 2,662.42p | 179415 |
24/03/2011 | 2,455.94p | 2,842.18p | 2,417.07p | 2,832.46p | 139448 |
23/03/2011 | 2,417.07p | 2,485.09p | 2,370.91p | 2,417.07p | 22922 |
22/03/2011 | 2,519.10p | 2,528.81p | 2,353.91p | 2,395.21p | 22760 |
21/03/2011 | 2,557.96p | 2,594.40p | 2,453.51p | 2,511.81p | 25005 |
18/03/2011 | 2,577.40p | 2,822.75p | 2,526.38p | 2,565.25p | 71804 |
17/03/2011 | 2,363.63p | 2,555.53p | 2,329.62p | 2,536.10p | 47689 |
16/03/2011 | 2,264.03p | 2,526.38p | 2,264.03p | 2,409.78p | 94494 |
15/03/2011 | 2,234.88p | 2,302.90p | 2,101.27p | 2,300.47p | 60342 |
14/03/2011 | 2,434.07p | 2,506.95p | 2,205.73p | 2,261.60p | 78074 |
11/03/2011 | 2,380.63p | 2,441.36p | 2,332.05p | 2,380.63p | 36383 |
10/03/2011 | 2,623.55p | 2,623.55p | 2,380.63p | 2,458.37p | 105265 |
09/03/2011 | 2,754.73p | 2,796.03p | 2,574.97p | 2,633.27p | 82835 |
08/03/2011 | 2,934.49p | 2,949.07p | 2,720.72p | 2,771.73p | 43831 |
07/03/2011 | 2,798.46p | 3,189.56p | 2,798.46p | 2,898.05p | 54418 |
04/03/2011 | 2,915.06p | 2,915.06p | 2,720.72p | 2,766.88p | 45567 |
03/03/2011 | 3,230.86p | 3,230.86p | 2,681.85p | 2,856.76p | 127722 |
02/03/2011 | 3,352.32p | 3,352.32p | 3,109.40p | 3,157.98p | 73265 |
01/03/2011 | 3,643.82p | 3,643.82p | 3,294.02p | 3,320.74p | 54540 |
28/02/2011 | 3,692.41p | 3,748.23p | 3,536.94p | 3,536.94p | 22736 |
25/02/2011 | 3,485.92p | 3,740.99p | 3,485.92p | 3,692.41p | 25060 |
24/02/2011 | 3,614.67p | 3,670.54p | 3,471.35p | 3,558.80p | 25428 |
23/02/2011 | 3,789.58p | 3,789.58p | 3,653.54p | 3,672.97p | 16814 |
22/02/2011 | 3,809.01p | 3,833.30p | 3,650.41p | 3,731.27p | 42316 |
21/02/2011 | 3,915.89p | 4,003.35p | 3,879.46p | 3,879.46p | 17468 |
18/02/2011 | 3,828.44p | 3,985.08p | 3,818.73p | 3,974.20p | 33137 |
17/02/2011 | 3,930.47p | 3,935.33p | 3,842.46p | 3,857.59p | 15281 |
16/02/2011 | 3,969.34p | 3,997.02p | 3,823.58p | 3,838.16p | 25523 |
15/02/2011 | 3,884.31p | 4,047.07p | 3,833.30p | 3,857.59p | 36355 |
14/02/2011 | 3,918.32p | 3,940.19p | 3,731.27p | 3,828.44p | 25623 |
11/02/2011 | 3,852.73p | 3,915.89p | 3,838.16p | 3,896.46p | 54215 |
10/02/2011 | 3,988.77p | 3,988.77p | 3,595.24p | 3,767.71p | 51351 |
09/02/2011 | 3,983.91p | 4,217.12p | 3,804.15p | 3,898.89p | 51532 |
08/02/2011 | 3,935.33p | 4,180.68p | 3,872.17p | 3,983.91p | 97971 |
07/02/2011 | 3,614.67p | 3,915.89p | 3,614.67p | 3,915.89p | 72335 |
04/02/2011 | 3,568.52p | 3,665.69p | 3,522.36p | 3,568.52p | 68741 |
03/02/2011 | 3,352.32p | 3,553.94p | 3,323.17p | 3,553.94p | 57562 |
02/02/2011 | 3,342.60p | 3,388.75p | 3,257.58p | 3,332.88p | 23133 |
01/02/2011 | 3,364.46p | 3,527.22p | 3,255.15p | 3,376.61p | 34327 |
31/01/2011 | 3,449.49p | 3,449.49p | 3,226.00p | 3,427.62p | 46836 |
28/01/2011 | 3,553.94p | 3,668.11p | 3,434.91p | 3,495.64p | 32541 |
27/01/2011 | 3,694.84p | 3,876.06p | 3,464.06p | 3,592.81p | 84442 |
26/01/2011 | 3,235.71p | 3,789.58p | 3,235.71p | 3,743.42p | 128316 |
25/01/2011 | 3,204.13p | 3,386.33p | 3,165.27p | 3,206.56p | 68574 |
24/01/2011 | 3,704.55p | 3,759.70p | 3,206.56p | 3,230.86p | 113962 |
21/01/2011 | 3,782.29p | 3,920.75p | 3,602.53p | 3,643.82p | 111525 |
20/01/2011 | 4,098.09p | 4,100.51p | 3,641.39p | 3,731.27p | 222861 |
19/01/2011 | 4,221.98p | 4,221.98p | 4,114.60p | 4,151.53p | 52008 |
18/01/2011 | 4,328.86p | 4,328.86p | 4,158.82p | 4,178.25p | 39582 |
17/01/2011 | 4,379.87p | 4,475.10p | 4,246.27p | 4,270.56p | 38498 |
14/01/2011 | 4,314.29p | 4,557.21p | 4,314.29p | 4,421.17p | 77277 |
13/01/2011 | 4,348.29p | 4,430.89p | 4,270.56p | 4,377.45p | 65430 |
12/01/2011 | 4,275.42p | 4,324.00p | 4,066.51p | 4,302.14p | 107336 |
11/01/2011 | 4,489.19p | 4,489.19p | 4,000.92p | 4,119.95p | 101136 |
10/01/2011 | 4,566.92p | 4,596.07p | 4,311.86p | 4,311.86p | 42170 |
07/01/2011 | 4,605.79p | 4,669.05p | 4,566.92p | 4,576.64p | 25787 |
06/01/2011 | 4,695.67p | 4,794.98p | 4,528.06p | 4,700.53p | 43329 |
05/01/2011 | 4,858.43p | 4,902.16p | 4,690.81p | 4,751.54p | 28281 |
04/01/2011 | 4,836.57p | 4,945.88p | 4,756.40p | 4,858.43p | 47052 |
31/12/2010 | 4,707.82p | 4,780.69p | 4,707.82p | 4,780.69p | 2841 |
30/12/2010 | 4,634.94p | 4,797.70p | 4,634.94p | 4,685.96p | 15538 |
29/12/2010 | 4,797.70p | 4,902.16p | 4,557.21p | 4,683.53p | 16551 |
24/12/2010 | 4,809.85p | 4,846.28p | 4,751.54p | 4,846.28p | 2813 |
23/12/2010 | 4,907.01p | 4,950.74p | 4,846.28p | 4,868.15p | 13560 |
22/12/2010 | 4,834.14p | 4,955.60p | 4,756.40p | 4,858.43p | 19470 |
21/12/2010 | 4,761.26p | 5,057.63p | 4,549.92p | 4,739.40p | 39526 |
20/12/2010 | 4,911.87p | 5,077.06p | 4,775.84p | 4,807.42p | 25154 |
17/12/2010 | 4,766.12p | 5,111.07p | 4,636.89p | 4,780.69p | 37704 |
16/12/2010 | 4,778.27p | 4,809.85p | 4,552.35p | 4,683.53p | 42074 |
15/12/2010 | 4,698.10p | 4,829.28p | 4,348.29p | 4,790.41p | 114061 |
14/12/2010 | 5,528.89p | 5,528.89p | 4,712.68p | 4,761.26p | 148829 |
13/12/2010 | 5,572.62p | 5,703.80p | 5,383.80p | 5,441.44p | 25650 |
10/12/2010 | 5,524.03p | 5,864.12p | 5,091.63p | 5,441.44p | 63904 |
09/12/2010 | 6,223.65p | 6,291.38p | 5,402.57p | 5,460.87p | 104365 |
08/12/2010 | 6,121.62p | 6,383.98p | 6,073.04p | 6,272.23p | 48942 |
07/12/2010 | 6,296.53p | 6,296.53p | 6,150.77p | 6,209.07p | 43444 |
06/12/2010 | 6,772.65p | 6,772.65p | 6,073.04p | 6,257.66p | 117659 |
03/12/2010 | 6,753.22p | 7,117.60p | 6,753.22p | 6,801.80p | 299966 |
02/12/2010 | 6,510.30p | 6,806.66p | 6,388.84p | 6,743.50p | 66910 |
01/12/2010 | 6,286.81p | 6,704.63p | 6,073.04p | 6,510.30p | 99747 |
30/11/2010 | 6,073.04p | 6,490.86p | 5,893.28p | 6,490.86p | 65818 |
29/11/2010 | 5,830.12p | 6,068.18p | 5,757.24p | 6,068.18p | 41222 |
26/11/2010 | 5,538.61p | 5,747.52p | 5,538.61p | 5,747.52p | 26449 |
25/11/2010 | 5,596.91p | 5,781.53p | 5,509.46p | 5,635.78p | 41094 |
24/11/2010 | 5,650.35p | 5,815.54p | 5,295.69p | 5,723.23p | 99612 |
23/11/2010 | 5,975.87p | 6,024.45p | 5,606.63p | 5,694.08p | 44462 |
22/11/2010 | 6,223.65p | 6,432.56p | 6,024.45p | 6,048.74p | 128334 |
19/11/2010 | 5,582.34p | 6,126.48p | 5,548.33p | 6,102.19p | 50989 |
18/11/2010 | 5,334.56p | 5,630.92p | 5,193.66p | 5,630.92p | 24211 |
17/11/2010 | 5,290.83p | 5,305.41p | 5,198.52p | 5,247.10p | 34512 |
16/11/2010 | 5,441.44p | 5,446.30p | 5,247.10p | 5,247.10p | 23532 |
15/11/2010 | 5,052.77p | 5,426.87p | 5,052.77p | 5,426.87p | 24160 |
12/11/2010 | 4,994.47p | 5,227.67p | 4,947.10p | 5,111.07p | 193497 |
11/11/2010 | 5,402.57p | 5,441.44p | 4,994.47p | 5,140.22p | 47528 |
10/11/2010 | 5,441.44p | 5,451.16p | 5,272.37p | 5,324.84p | 21017 |
09/11/2010 | 5,188.80p | 5,490.03p | 5,169.37p | 5,397.72p | 52283 |
08/11/2010 | 5,198.52p | 5,315.12p | 5,138.28p | 5,149.94p | 90897 |
05/11/2010 | 4,574.21p | 5,242.25p | 4,518.34p | 5,111.07p | 155184 |
04/11/2010 | 4,328.86p | 4,622.80p | 4,324.00p | 4,545.06p | 47178 |
03/11/2010 | 4,358.01p | 4,428.46p | 4,294.85p | 4,343.44p | 12759 |
02/11/2010 | 4,207.40p | 4,372.59p | 4,187.97p | 4,314.29p | 34475 |
01/11/2010 | 4,379.87p | 4,379.87p | 4,132.09p | 4,212.26p | 10787 |
29/10/2010 | 4,263.27p | 4,314.29p | 4,139.38p | 4,173.39p | 13248 |
28/10/2010 | 4,282.71p | 4,282.71p | 4,168.53p | 4,226.83p | 7814 |
27/10/2010 | 4,246.27p | 4,324.00p | 4,175.82p | 4,246.27p | 10320 |
26/10/2010 | 4,265.70p | 4,265.70p | 4,200.11p | 4,236.55p | 13135 |
25/10/2010 | 4,149.10p | 4,319.14p | 4,016.22p | 4,260.84p | 17533 |
22/10/2010 | 4,124.81p | 4,200.11p | 3,935.33p | 4,073.79p | 35980 |
21/10/2010 | 4,051.93p | 4,163.67p | 4,010.63p | 4,039.78p | 25661 |
20/10/2010 | 4,085.94p | 4,097.77p | 3,983.91p | 4,049.50p | 16747 |
19/10/2010 | 4,173.39p | 4,206.07p | 4,049.50p | 4,051.93p | 17584 |
18/10/2010 | 4,292.42p | 4,311.86p | 4,136.95p | 4,173.39p | 20407 |
15/10/2010 | 4,243.84p | 4,260.84p | 4,093.23p | 4,260.84p | 35410 |
14/10/2010 | 4,255.98p | 4,321.57p | 4,161.24p | 4,217.12p | 29947 |
13/10/2010 | 4,207.40p | 4,435.75p | 4,207.40p | 4,275.42p | 64206 |
12/10/2010 | 4,090.80p | 4,158.82p | 4,049.50p | 4,158.82p | 28393 |
11/10/2010 | 4,032.50p | 4,129.67p | 4,008.20p | 4,100.51p | 110229 |
08/10/2010 | 3,937.76p | 4,042.21p | 3,862.45p | 4,032.50p | 34778 |
07/10/2010 | 3,884.31p | 3,954.76p | 3,795.53p | 3,932.90p | 22825 |
06/10/2010 | 3,809.01p | 3,898.89p | 3,765.28p | 3,838.16p | 39649 |
05/10/2010 | 3,789.58p | 3,867.31p | 3,694.84p | 3,782.29p | 40574 |
04/10/2010 | 3,828.44p | 3,869.74p | 3,726.42p | 3,779.86p | 25685 |
01/10/2010 | 3,838.16p | 3,925.61p | 3,801.72p | 3,828.44p | 70942 |
30/09/2010 | 3,789.58p | 3,838.16p | 3,716.70p | 3,813.87p | 42797 |
29/09/2010 | 3,692.41p | 3,886.74p | 3,672.97p | 3,813.87p | 57658 |
28/09/2010 | 3,658.40p | 3,855.16p | 3,575.80p | 3,740.99p | 35330 |
27/09/2010 | 3,512.64p | 3,758.00p | 3,498.07p | 3,758.00p | 60946 |
24/09/2010 | 3,595.24p | 3,646.74p | 3,493.82p | 3,498.07p | 40451 |
23/09/2010 | 3,651.11p | 3,686.22p | 3,442.20p | 3,522.36p | 57420 |
22/09/2010 | 3,857.59p | 3,935.33p | 3,651.11p | 3,663.26p | 43031 |
*Close Price adjusted for both dividends and splits