Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2010 | 1,608.12p | 1,608.12p | 1,585.63p | 1,590.00p | 4284570 |
21/09/2010 | 1,613.75p | 1,621.25p | 1,602.50p | 1,602.50p | 4228514 |
20/09/2010 | 1,599.38p | 1,620.46p | 1,587.50p | 1,612.50p | 4425122 |
17/09/2010 | 1,604.38p | 1,622.82p | 1,590.00p | 1,592.50p | 10962001 |
16/09/2010 | 1,601.87p | 1,607.47p | 1,591.25p | 1,591.25p | 3366013 |
15/09/2010 | 1,602.50p | 1,607.50p | 1,592.50p | 1,604.38p | 4631956 |
14/09/2010 | 1,602.50p | 1,605.62p | 1,592.50p | 1,602.50p | 5566922 |
13/09/2010 | 1,593.12p | 1,610.00p | 1,588.12p | 1,603.13p | 5261068 |
10/09/2010 | 1,591.25p | 1,598.19p | 1,586.87p | 1,594.38p | 3810016 |
09/09/2010 | 1,578.75p | 1,593.75p | 1,571.88p | 1,593.75p | 5114571 |
08/09/2010 | 1,571.88p | 1,593.12p | 1,570.00p | 1,582.50p | 5030006 |
07/09/2010 | 1,563.75p | 1,576.87p | 1,553.75p | 1,575.00p | 4889995 |
06/09/2010 | 1,586.87p | 1,600.00p | 1,558.75p | 1,561.25p | 5896505 |
03/09/2010 | 1,580.63p | 1,593.75p | 1,569.38p | 1,585.63p | 5967590 |
02/09/2010 | 1,566.25p | 1,583.87p | 1,558.75p | 1,576.87p | 5864663 |
01/09/2010 | 1,531.25p | 1,573.75p | 1,527.50p | 1,573.75p | 12702290 |
31/08/2010 | 1,515.63p | 1,531.88p | 1,507.50p | 1,526.25p | 8249338 |
27/08/2010 | 1,511.88p | 1,534.37p | 1,509.38p | 1,531.88p | 4566833 |
26/08/2010 | 1,508.12p | 1,515.34p | 1,500.00p | 1,512.50p | 4330788 |
25/08/2010 | 1,500.00p | 1,511.25p | 1,492.50p | 1,506.88p | 6720386 |
24/08/2010 | 1,523.13p | 1,526.88p | 1,498.75p | 1,500.00p | 7384914 |
23/08/2010 | 1,510.62p | 1,537.05p | 1,510.00p | 1,534.37p | 5594124 |
20/08/2010 | 1,485.63p | 1,511.88p | 1,483.12p | 1,508.12p | 8043650 |
19/08/2010 | 1,524.37p | 1,524.37p | 1,485.00p | 1,488.12p | 9766797 |
18/08/2010 | 1,525.00p | 1,535.00p | 1,518.13p | 1,520.63p | 5262920 |
17/08/2010 | 1,522.50p | 1,529.37p | 1,514.37p | 1,521.25p | 7343006 |
16/08/2010 | 1,536.88p | 1,546.88p | 1,515.00p | 1,522.50p | 7231019 |
13/08/2010 | 1,508.75p | 1,533.75p | 1,498.96p | 1,530.62p | 14718928 |
12/08/2010 | 1,462.50p | 1,496.88p | 1,454.38p | 1,495.00p | 8702717 |
11/08/2010 | 1,463.75p | 1,469.38p | 1,455.63p | 1,456.87p | 6015564 |
10/08/2010 | 1,440.00p | 1,472.50p | 1,439.38p | 1,471.25p | 8587264 |
09/08/2010 | 1,423.13p | 1,441.87p | 1,414.37p | 1,440.00p | 4161252 |
06/08/2010 | 1,420.00p | 1,429.64p | 1,410.62p | 1,415.63p | 5870046 |
05/08/2010 | 1,413.13p | 1,424.24p | 1,407.39p | 1,415.00p | 5349415 |
04/08/2010 | 1,423.75p | 1,423.75p | 1,409.37p | 1,412.50p | 4762798 |
03/08/2010 | 1,408.13p | 1,425.00p | 1,402.50p | 1,423.13p | 6658276 |
02/08/2010 | 1,393.13p | 1,408.75p | 1,390.00p | 1,405.00p | 5902669 |
30/07/2010 | 1,399.37p | 1,416.87p | 1,386.25p | 1,388.75p | 8310662 |
29/07/2010 | 1,420.00p | 1,429.90p | 1,401.88p | 1,401.88p | 6790221 |
28/07/2010 | 1,437.50p | 1,444.37p | 1,416.25p | 1,418.13p | 5646047 |
27/07/2010 | 1,480.00p | 1,487.50p | 1,441.25p | 1,443.75p | 8649322 |
26/07/2010 | 1,487.50p | 1,488.12p | 1,448.12p | 1,465.00p | 8534407 |
23/07/2010 | 1,502.50p | 1,505.00p | 1,477.50p | 1,483.75p | 7557589 |
22/07/2010 | 1,478.75p | 1,508.12p | 1,473.12p | 1,504.37p | 4983931 |
21/07/2010 | 1,478.75p | 1,491.25p | 1,451.25p | 1,482.50p | 7847210 |
20/07/2010 | 1,491.88p | 1,491.88p | 1,465.00p | 1,466.87p | 4940041 |
19/07/2010 | 1,484.38p | 1,493.15p | 1,480.00p | 1,485.00p | 3010810 |
16/07/2010 | 1,510.00p | 1,518.75p | 1,484.38p | 1,484.38p | 8835916 |
15/07/2010 | 1,487.50p | 1,511.64p | 1,472.50p | 1,503.75p | 13881162 |
14/07/2010 | 1,475.63p | 1,476.92p | 1,463.12p | 1,476.87p | 7658747 |
13/07/2010 | 1,452.50p | 1,475.00p | 1,448.12p | 1,470.63p | 8754643 |
12/07/2010 | 1,423.13p | 1,448.75p | 1,420.53p | 1,443.75p | 5613622 |
09/07/2010 | 1,431.87p | 1,434.38p | 1,395.00p | 1,427.50p | 11743437 |
08/07/2010 | 1,402.50p | 1,427.50p | 1,397.50p | 1,427.50p | 6703112 |
07/07/2010 | 1,394.37p | 1,416.25p | 1,382.50p | 1,396.88p | 6133570 |
06/07/2010 | 1,374.37p | 1,403.75p | 1,360.00p | 1,403.75p | 8148282 |
05/07/2010 | 1,386.25p | 1,392.50p | 1,368.75p | 1,368.75p | 5546181 |
02/07/2010 | 1,392.50p | 1,394.37p | 1,377.50p | 1,385.62p | 8087361 |
01/07/2010 | 1,418.75p | 1,420.00p | 1,380.63p | 1,386.88p | 9294124 |
30/06/2010 | 1,416.87p | 1,431.53p | 1,407.34p | 1,428.75p | 10924582 |
29/06/2010 | 1,411.88p | 1,424.38p | 1,398.13p | 1,403.75p | 8583752 |
28/06/2010 | 1,431.87p | 1,439.38p | 1,414.37p | 1,429.38p | 7279074 |
25/06/2010 | 1,458.75p | 1,470.00p | 1,429.38p | 1,431.25p | 5334039 |
24/06/2010 | 1,463.75p | 1,497.71p | 1,440.00p | 1,459.38p | 6264651 |
23/06/2010 | 1,481.25p | 1,481.25p | 1,450.62p | 1,455.00p | 7159128 |
22/06/2010 | 1,483.12p | 1,500.00p | 1,477.50p | 1,485.63p | 5522416 |
21/06/2010 | 1,500.00p | 1,503.12p | 1,482.50p | 1,490.63p | 4929059 |
18/06/2010 | 1,517.50p | 1,520.00p | 1,487.50p | 1,495.00p | 18242580 |
17/06/2010 | 1,532.50p | 1,539.37p | 1,514.37p | 1,518.75p | 5210792 |
16/06/2010 | 1,515.00p | 1,534.37p | 1,502.50p | 1,530.00p | 7065235 |
15/06/2010 | 1,493.12p | 1,513.12p | 1,485.00p | 1,506.25p | 5567513 |
14/06/2010 | 1,500.63p | 1,512.50p | 1,491.25p | 1,500.63p | 4933232 |
11/06/2010 | 1,468.12p | 1,497.50p | 1,458.75p | 1,496.25p | 6962273 |
10/06/2010 | 1,443.13p | 1,467.50p | 1,443.13p | 1,454.38p | 7409242 |
09/06/2010 | 1,453.75p | 1,454.41p | 1,434.38p | 1,453.13p | 4173136 |
08/06/2010 | 1,450.62p | 1,459.83p | 1,434.38p | 1,446.25p | 7380648 |
07/06/2010 | 1,451.25p | 1,464.06p | 1,440.62p | 1,455.00p | 4203856 |
04/06/2010 | 1,487.50p | 1,498.75p | 1,436.87p | 1,468.75p | 5806198 |
03/06/2010 | 1,482.50p | 1,507.50p | 1,478.75p | 1,491.25p | 6933978 |
02/06/2010 | 1,448.12p | 1,476.87p | 1,439.24p | 1,476.87p | 10726853 |
01/06/2010 | 1,446.25p | 1,458.13p | 1,431.25p | 1,448.12p | 7811166 |
28/05/2010 | 1,428.75p | 1,456.87p | 1,426.25p | 1,446.25p | 9515186 |
27/05/2010 | 1,406.25p | 1,423.75p | 1,400.62p | 1,421.25p | 7343309 |
26/05/2010 | 1,406.25p | 1,419.88p | 1,402.50p | 1,404.37p | 12482656 |
25/05/2010 | 1,396.25p | 1,429.10p | 1,392.50p | 1,398.75p | 9452555 |
24/05/2010 | 1,426.25p | 1,435.62p | 1,410.00p | 1,428.13p | 7917924 |
21/05/2010 | 1,448.75p | 1,455.00p | 1,404.37p | 1,424.38p | 15021669 |
20/05/2010 | 1,483.75p | 1,483.75p | 1,449.63p | 1,457.50p | 10804971 |
19/05/2010 | 1,456.87p | 1,481.25p | 1,445.01p | 1,471.87p | 9392547 |
18/05/2010 | 1,487.50p | 1,488.12p | 1,460.63p | 1,466.25p | 5750176 |
17/05/2010 | 1,450.00p | 1,484.60p | 1,450.00p | 1,475.00p | 6183242 |
14/05/2010 | 1,494.37p | 1,502.50p | 1,332.50p | 1,458.75p | 8538174 |
13/05/2010 | 1,483.12p | 1,501.00p | 1,481.25p | 1,497.50p | 3977789 |
12/05/2010 | 1,471.87p | 1,490.00p | 1,464.38p | 1,480.00p | 7018090 |
11/05/2010 | 1,469.38p | 1,490.00p | 1,463.12p | 1,480.63p | 5679738 |
10/05/2010 | 1,446.25p | 1,484.38p | 1,441.87p | 1,484.38p | 10649741 |
07/05/2010 | 1,438.13p | 1,477.50p | 1,422.50p | 1,435.62p | 12377826 |
06/05/2010 | 1,481.25p | 1,504.20p | 1,446.25p | 1,475.00p | 8173119 |
05/05/2010 | 1,505.63p | 1,519.37p | 1,489.38p | 1,490.63p | 6930709 |
04/05/2010 | 1,522.50p | 1,535.00p | 1,513.75p | 1,518.13p | 8120672 |
30/04/2010 | 1,528.75p | 1,531.25p | 1,510.00p | 1,513.75p | 7657132 |
29/04/2010 | 1,519.37p | 1,536.25p | 1,511.88p | 1,525.00p | 8835264 |
28/04/2010 | 1,518.75p | 1,543.75p | 1,501.88p | 1,521.25p | 13161063 |
27/04/2010 | 1,550.62p | 1,561.87p | 1,517.50p | 1,517.50p | 9025512 |
26/04/2010 | 1,565.62p | 1,567.50p | 1,551.25p | 1,558.75p | 5707822 |
23/04/2010 | 1,557.50p | 1,562.50p | 1,547.50p | 1,547.50p | 7575968 |
22/04/2010 | 1,568.75p | 1,583.13p | 1,555.62p | 1,555.62p | 9449808 |
21/04/2010 | 1,601.25p | 1,605.62p | 1,574.38p | 1,576.25p | 6067676 |
20/04/2010 | 1,597.50p | 1,608.12p | 1,586.87p | 1,600.00p | 5295104 |
19/04/2010 | 1,593.75p | 1,600.63p | 1,593.75p | 1,598.75p | 4464767 |
16/04/2010 | 1,583.13p | 1,611.87p | 1,583.13p | 1,600.63p | 8900618 |
15/04/2010 | 1,590.00p | 1,597.50p | 1,587.50p | 1,590.00p | 4020336 |
14/04/2010 | 1,597.50p | 1,606.25p | 1,591.87p | 1,591.87p | 4826454 |
13/04/2010 | 1,582.50p | 1,603.75p | 1,581.87p | 1,593.75p | 5233148 |
12/04/2010 | 1,587.50p | 1,595.00p | 1,576.25p | 1,586.87p | 4830504 |
09/04/2010 | 1,591.87p | 1,601.25p | 1,585.00p | 1,586.25p | 6444331 |
08/04/2010 | 1,586.25p | 1,596.25p | 1,579.38p | 1,591.87p | 6278840 |
07/04/2010 | 1,581.25p | 1,601.25p | 1,570.00p | 1,593.12p | 7825841 |
06/04/2010 | 1,575.00p | 1,575.62p | 1,555.62p | 1,575.62p | 7509426 |
01/04/2010 | 1,583.75p | 1,593.12p | 1,564.38p | 1,571.25p | 5227342 |
31/03/2010 | 1,574.38p | 1,586.25p | 1,565.62p | 1,581.87p | 8133412 |
30/03/2010 | 1,591.87p | 1,592.50p | 1,571.25p | 1,579.38p | 4363587 |
29/03/2010 | 1,595.00p | 1,601.87p | 1,568.38p | 1,589.38p | 5342858 |
26/03/2010 | 1,611.87p | 1,616.88p | 1,588.12p | 1,593.75p | 6717672 |
25/03/2010 | 1,613.75p | 1,624.37p | 1,610.75p | 1,618.75p | 4940591 |
24/03/2010 | 1,603.75p | 1,625.63p | 1,603.75p | 1,616.25p | 5406677 |
23/03/2010 | 1,616.25p | 1,618.75p | 1,602.50p | 1,605.62p | 6987834 |
22/03/2010 | 1,606.88p | 1,625.00p | 1,598.75p | 1,617.50p | 7157569 |
19/03/2010 | 1,595.00p | 1,608.12p | 1,576.39p | 1,608.12p | 17806076 |
18/03/2010 | 1,550.00p | 1,591.25p | 1,545.00p | 1,590.00p | 15929651 |
17/03/2010 | 1,557.50p | 1,557.50p | 1,526.25p | 1,530.62p | 6516305 |
16/03/2010 | 1,562.50p | 1,566.10p | 1,542.50p | 1,548.75p | 4956407 |
15/03/2010 | 1,550.00p | 1,564.85p | 1,550.00p | 1,560.00p | 3396655 |
12/03/2010 | 1,565.00p | 1,568.75p | 1,550.00p | 1,553.75p | 7070612 |
11/03/2010 | 1,573.75p | 1,578.13p | 1,555.00p | 1,562.50p | 4883894 |
10/03/2010 | 1,574.38p | 1,574.38p | 1,553.13p | 1,568.75p | 5777928 |
09/03/2010 | 1,551.88p | 1,572.50p | 1,548.75p | 1,569.38p | 7705235 |
08/03/2010 | 1,550.62p | 1,552.50p | 1,527.50p | 1,545.00p | 5490147 |
05/03/2010 | 1,558.75p | 1,560.62p | 1,527.17p | 1,548.13p | 8012141 |
04/03/2010 | 1,561.87p | 1,561.87p | 1,545.62p | 1,556.25p | 5268592 |
03/03/2010 | 1,555.00p | 1,555.00p | 1,538.13p | 1,550.00p | 7037676 |
02/03/2010 | 1,539.37p | 1,556.34p | 1,538.75p | 1,556.25p | 7703208 |
01/03/2010 | 1,525.00p | 1,541.25p | 1,515.00p | 1,536.88p | 15921885 |
26/02/2010 | 1,512.50p | 1,522.34p | 1,504.37p | 1,517.50p | 12843885 |
25/02/2010 | 1,508.12p | 1,513.55p | 1,493.75p | 1,504.37p | 6560852 |
24/02/2010 | 1,510.00p | 1,519.44p | 1,508.12p | 1,508.12p | 5826786 |
23/02/2010 | 1,505.00p | 1,516.40p | 1,500.63p | 1,510.62p | 5781458 |
22/02/2010 | 1,535.62p | 1,541.25p | 1,496.88p | 1,504.37p | 11948257 |
19/02/2010 | 1,533.75p | 1,558.13p | 1,525.00p | 1,543.75p | 17318820 |
18/02/2010 | 1,556.87p | 1,675.00p | 1,553.13p | 1,554.38p | 5747801 |
17/02/2010 | 1,555.62p | 1,563.75p | 1,550.00p | 1,556.25p | 5697316 |
16/02/2010 | 1,551.88p | 1,558.22p | 1,537.84p | 1,551.88p | 7185446 |
15/02/2010 | 1,546.25p | 1,560.00p | 1,541.25p | 1,544.37p | 5539096 |
12/02/2010 | 1,522.50p | 1,556.25p | 1,513.75p | 1,536.25p | 13810051 |
11/02/2010 | 1,501.88p | 1,536.25p | 1,468.40p | 1,515.00p | 13179469 |
10/02/2010 | 1,507.50p | 1,530.00p | 1,493.12p | 1,495.00p | 7490926 |
09/02/2010 | 1,523.13p | 1,533.81p | 1,515.63p | 1,523.13p | 10238241 |
08/02/2010 | 1,503.75p | 1,530.62p | 1,503.75p | 1,523.75p | 10918421 |
05/02/2010 | 1,525.00p | 1,535.62p | 1,502.50p | 1,507.50p | 12953414 |
04/02/2010 | 1,526.25p | 1,556.25p | 1,510.62p | 1,532.50p | 18087702 |
03/02/2010 | 1,530.62p | 1,533.27p | 1,512.50p | 1,521.25p | 8740023 |
02/02/2010 | 1,518.13p | 1,536.25p | 1,510.62p | 1,531.25p | 11555196 |
01/02/2010 | 1,518.13p | 1,533.13p | 1,510.62p | 1,513.12p | 10446618 |
29/01/2010 | 1,536.88p | 1,537.50p | 1,518.13p | 1,520.63p | 13135558 |
28/01/2010 | 1,571.88p | 1,576.87p | 1,534.37p | 1,534.37p | 11584590 |
27/01/2010 | 1,565.62p | 1,574.20p | 1,556.25p | 1,560.00p | 9165295 |
26/01/2010 | 1,552.50p | 1,580.63p | 1,546.25p | 1,578.13p | 6688614 |
25/01/2010 | 1,580.00p | 1,585.63p | 1,553.75p | 1,554.38p | 9069202 |
22/01/2010 | 1,592.50p | 1,611.87p | 1,587.50p | 1,587.50p | 8424168 |
21/01/2010 | 1,615.00p | 1,635.94p | 1,596.87p | 1,603.13p | 8485435 |
20/01/2010 | 1,623.75p | 1,635.63p | 1,602.50p | 1,604.38p | 16103981 |
19/01/2010 | 1,576.25p | 1,614.93p | 1,567.50p | 1,605.62p | 9898542 |
18/01/2010 | 1,561.25p | 1,580.71p | 1,553.75p | 1,575.00p | 7728632 |
15/01/2010 | 1,598.12p | 1,604.38p | 1,558.13p | 1,562.50p | 18601794 |
14/01/2010 | 1,592.50p | 1,621.88p | 1,582.50p | 1,603.75p | 9580543 |
13/01/2010 | 1,612.50p | 1,623.75p | 1,588.12p | 1,593.75p | 7954676 |
12/01/2010 | 1,606.88p | 1,628.06p | 1,602.50p | 1,612.50p | 6766039 |
11/01/2010 | 1,608.12p | 1,618.38p | 1,601.25p | 1,610.00p | 6094166 |
08/01/2010 | 1,616.88p | 1,625.63p | 1,596.25p | 1,601.25p | 11170312 |
07/01/2010 | 1,622.50p | 1,633.75p | 1,611.25p | 1,616.88p | 8633462 |
06/01/2010 | 1,631.88p | 1,648.75p | 1,618.12p | 1,619.38p | 5261235 |
05/01/2010 | 1,676.25p | 1,676.25p | 1,629.38p | 1,633.75p | 6255738 |
04/01/2010 | 1,656.25p | 1,675.91p | 1,648.13p | 1,674.37p | 4294382 |
31/12/2009 | 1,658.13p | 1,658.13p | 1,635.63p | 1,649.37p | 1067410 |
30/12/2009 | 1,663.13p | 1,671.88p | 1,648.75p | 1,651.25p | 1577952 |
29/12/2009 | 1,675.00p | 1,683.75p | 1,661.25p | 1,667.50p | 2224690 |
24/12/2009 | 1,641.88p | 1,671.25p | 1,641.88p | 1,663.75p | 811729 |
23/12/2009 | 1,660.00p | 1,671.25p | 1,644.38p | 1,650.00p | 3046160 |
22/12/2009 | 1,628.75p | 1,672.09p | 1,628.75p | 1,657.50p | 5401812 |
21/12/2009 | 1,616.25p | 1,636.87p | 1,609.38p | 1,626.25p | 4526014 |
18/12/2009 | 1,623.75p | 1,648.13p | 1,619.21p | 1,619.38p | 18005210 |
17/12/2009 | 1,641.25p | 1,647.50p | 1,621.25p | 1,621.25p | 6625937 |
16/12/2009 | 1,641.25p | 1,665.63p | 1,640.00p | 1,648.75p | 5846092 |
15/12/2009 | 1,648.13p | 1,656.88p | 1,639.37p | 1,640.63p | 5539130 |
14/12/2009 | 1,637.50p | 1,655.00p | 1,623.75p | 1,655.00p | 5655209 |
11/12/2009 | 1,623.75p | 1,642.50p | 1,622.50p | 1,628.75p | 6804326 |
10/12/2009 | 1,598.12p | 1,624.37p | 1,595.00p | 1,622.50p | 5906805 |
09/12/2009 | 1,606.88p | 1,619.38p | 1,600.00p | 1,600.00p | 7210743 |
08/12/2009 | 1,628.75p | 1,653.75p | 1,615.00p | 1,616.25p | 8204412 |
07/12/2009 | 1,623.75p | 1,638.61p | 1,609.38p | 1,629.38p | 5711256 |
*Close Price adjusted for both dividends and splits