Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/10/2006 | 4,964.41p | 4,964.41p | 4,809.15p | 4,903.12p | 665568 |
16/10/2006 | 4,968.50p | 5,042.04p | 4,923.55p | 4,935.81p | 568248 |
13/10/2006 | 4,841.83p | 4,943.98p | 4,841.83p | 4,939.90p | 425222 |
12/10/2006 | 4,882.69p | 4,886.78p | 4,756.03p | 4,829.57p | 584961 |
11/10/2006 | 4,776.46p | 4,984.84p | 4,772.37p | 4,903.12p | 880346 |
10/10/2006 | 4,555.82p | 4,833.66p | 4,555.82p | 4,780.54p | 482407 |
09/10/2006 | 4,445.50p | 4,613.02p | 4,441.41p | 4,572.16p | 329505 |
06/10/2006 | 4,282.06p | 4,478.18p | 4,261.63p | 4,445.50p | 479613 |
05/10/2006 | 4,167.65p | 4,282.06p | 4,159.48p | 4,257.54p | 272999 |
04/10/2006 | 4,167.65p | 4,175.83p | 4,114.54p | 4,126.79p | 238230 |
03/10/2006 | 4,200.34p | 4,224.86p | 4,114.54p | 4,155.40p | 360901 |
02/10/2006 | 4,269.80p | 4,269.80p | 4,212.60p | 4,233.03p | 98390 |
29/09/2006 | 4,261.63p | 4,261.63p | 4,184.00p | 4,220.77p | 365620 |
28/09/2006 | 4,147.22p | 4,265.72p | 4,147.22p | 4,249.37p | 431718 |
27/09/2006 | 4,045.08p | 4,171.74p | 4,045.08p | 4,147.22p | 242387 |
26/09/2006 | 4,028.73p | 4,065.51p | 4,004.22p | 4,045.08p | 121650 |
25/09/2006 | 4,053.25p | 4,053.25p | 3,979.70p | 4,004.22p | 163439 |
22/09/2006 | 4,045.08p | 4,094.11p | 4,032.82p | 4,061.42p | 201072 |
21/09/2006 | 4,208.51p | 4,228.94p | 4,008.30p | 4,032.82p | 344542 |
20/09/2006 | 4,147.22p | 4,212.60p | 4,118.62p | 4,163.57p | 191942 |
19/09/2006 | 4,269.80p | 4,282.06p | 4,159.48p | 4,167.65p | 146981 |
18/09/2006 | 4,171.74p | 4,302.49p | 4,116.58p | 4,237.11p | 214079 |
15/09/2006 | 4,159.48p | 4,206.47p | 4,110.45p | 4,116.58p | 176043 |
14/09/2006 | 4,118.62p | 4,200.34p | 4,118.62p | 4,153.35p | 288898 |
13/09/2006 | 4,245.29p | 4,245.29p | 4,087.98p | 4,090.02p | 183030 |
12/09/2006 | 4,016.47p | 4,214.64p | 4,016.47p | 4,204.43p | 445986 |
11/09/2006 | 4,134.97p | 4,134.97p | 4,022.60p | 4,022.60p | 618091 |
08/09/2006 | 4,271.84p | 4,277.97p | 4,106.36p | 4,126.79p | 144427 |
07/09/2006 | 4,245.29p | 4,349.48p | 4,245.29p | 4,273.89p | 116778 |
06/09/2006 | 4,322.92p | 4,363.78p | 4,269.80p | 4,288.19p | 212723 |
05/09/2006 | 4,233.03p | 4,351.52p | 4,216.68p | 4,351.52p | 371558 |
04/09/2006 | 4,290.23p | 4,335.18p | 4,200.34p | 4,259.59p | 202268 |
01/09/2006 | 4,249.37p | 4,363.78p | 4,228.94p | 4,327.01p | 677564 |
31/08/2006 | 4,151.31p | 4,290.23p | 4,130.88p | 4,208.51p | 491859 |
30/08/2006 | 4,045.08p | 4,165.61p | 3,977.66p | 4,134.97p | 346268 |
29/08/2006 | 4,233.03p | 4,245.29p | 4,032.82p | 4,040.99p | 236528 |
25/08/2006 | 4,077.76p | 4,237.11p | 4,065.51p | 4,204.43p | 285701 |
24/08/2006 | 4,312.70p | 4,551.73p | 4,045.08p | 4,077.76p | 443663 |
23/08/2006 | 3,902.07p | 4,265.72p | 3,897.98p | 4,257.54p | 436044 |
22/08/2006 | 4,065.51p | 4,065.51p | 3,996.04p | 4,026.69p | 63059 |
21/08/2006 | 3,902.07p | 4,065.51p | 3,902.07p | 4,055.29p | 41975 |
18/08/2006 | 3,947.01p | 3,996.04p | 3,902.07p | 3,910.24p | 57891 |
17/08/2006 | 4,004.22p | 4,043.03p | 3,951.10p | 4,004.22p | 71086 |
16/08/2006 | 4,108.41p | 4,108.41p | 3,971.53p | 3,971.53p | 73882 |
15/08/2006 | 4,057.33p | 4,081.85p | 4,024.65p | 4,040.99p | 35516 |
14/08/2006 | 4,057.33p | 4,094.11p | 4,057.33p | 4,071.63p | 52881 |
11/08/2006 | 4,085.93p | 4,124.75p | 4,065.51p | 4,079.81p | 54543 |
10/08/2006 | 4,108.41p | 4,188.08p | 4,108.41p | 4,147.22p | 70204 |
09/08/2006 | 4,186.04p | 4,186.04p | 4,137.01p | 4,151.31p | 86958 |
08/08/2006 | 4,108.41p | 4,153.35p | 4,108.41p | 4,139.05p | 169849 |
07/08/2006 | 4,034.86p | 4,134.97p | 4,034.86p | 4,134.97p | 92775 |
04/08/2006 | 4,030.77p | 4,116.58p | 4,030.77p | 4,085.93p | 134436 |
03/08/2006 | 4,188.08p | 4,188.08p | 4,028.73p | 4,061.42p | 87398 |
02/08/2006 | 4,024.65p | 4,181.95p | 3,998.09p | 4,167.65p | 277524 |
01/08/2006 | 4,004.22p | 4,016.47p | 3,949.06p | 3,994.00p | 120319 |
31/07/2006 | 3,949.06p | 4,045.08p | 3,949.06p | 4,016.47p | 99324 |
28/07/2006 | 3,947.01p | 4,016.47p | 3,947.01p | 4,002.17p | 138458 |
27/07/2006 | 3,942.93p | 4,012.39p | 3,926.58p | 3,996.04p | 76109 |
26/07/2006 | 3,881.64p | 3,957.23p | 3,881.64p | 3,926.58p | 81230 |
25/07/2006 | 4,004.22p | 4,004.22p | 3,881.64p | 3,891.85p | 127189 |
24/07/2006 | 3,932.71p | 3,957.23p | 3,902.07p | 3,922.50p | 33245 |
21/07/2006 | 3,914.33p | 3,967.44p | 3,914.33p | 3,928.63p | 130717 |
20/07/2006 | 4,002.17p | 4,002.17p | 3,932.71p | 3,955.19p | 104329 |
19/07/2006 | 4,024.65p | 4,065.51p | 3,914.33p | 3,942.93p | 153044 |
18/07/2006 | 3,910.24p | 3,969.49p | 3,906.15p | 3,947.01p | 210564 |
17/07/2006 | 3,883.68p | 3,949.06p | 3,883.68p | 3,928.63p | 106483 |
14/07/2006 | 3,861.21p | 3,930.67p | 3,861.21p | 3,922.50p | 82964 |
13/07/2006 | 3,881.64p | 3,926.58p | 3,881.64p | 3,910.24p | 52917 |
12/07/2006 | 3,844.86p | 3,904.11p | 3,808.09p | 3,877.55p | 24258 |
11/07/2006 | 3,881.64p | 3,940.88p | 3,783.58p | 3,808.09p | 92508 |
10/07/2006 | 3,932.71p | 3,942.93p | 3,902.07p | 3,902.07p | 25016 |
07/07/2006 | 3,963.36p | 3,963.36p | 3,928.63p | 3,951.10p | 94447 |
06/07/2006 | 3,934.76p | 3,981.74p | 3,930.67p | 3,973.57p | 75169 |
05/07/2006 | 3,863.25p | 3,957.23p | 3,863.25p | 3,906.15p | 80480 |
04/07/2006 | 3,936.80p | 3,938.84p | 3,887.77p | 3,932.71p | 47681 |
03/07/2006 | 3,979.70p | 3,979.70p | 3,881.64p | 3,891.85p | 125511 |
30/06/2006 | 3,922.50p | 4,024.65p | 3,910.24p | 3,932.71p | 107855 |
29/06/2006 | 3,861.21p | 3,865.29p | 3,824.44p | 3,861.21p | 131749 |
28/06/2006 | 3,763.15p | 3,859.17p | 3,730.46p | 3,820.35p | 251198 |
27/06/2006 | 3,759.06p | 3,779.49p | 3,699.81p | 3,763.15p | 62740 |
26/06/2006 | 3,677.34p | 3,757.02p | 3,656.91p | 3,722.29p | 223880 |
23/06/2006 | 3,640.57p | 3,759.06p | 3,640.57p | 3,728.42p | 71843 |
22/06/2006 | 3,595.62p | 3,697.77p | 3,524.12p | 3,685.51p | 224082 |
21/06/2006 | 3,595.62p | 3,595.62p | 3,501.65p | 3,554.76p | 76483 |
20/06/2006 | 3,648.74p | 3,677.34p | 3,564.98p | 3,605.84p | 992884 |
19/06/2006 | 3,738.63p | 3,738.63p | 3,656.91p | 3,683.47p | 95032 |
16/06/2006 | 3,677.34p | 3,738.63p | 3,663.04p | 3,705.94p | 117359 |
15/06/2006 | 3,585.41p | 3,677.34p | 3,585.41p | 3,658.95p | 86407 |
14/06/2006 | 3,583.37p | 3,583.37p | 3,493.47p | 3,515.95p | 75691 |
13/06/2006 | 3,669.17p | 3,669.17p | 3,501.65p | 3,536.38p | 75627 |
12/06/2006 | 3,718.20p | 3,795.83p | 3,701.86p | 3,720.24p | 65108 |
09/06/2006 | 3,703.90p | 3,799.92p | 3,683.47p | 3,789.70p | 46142 |
08/06/2006 | 3,726.37p | 3,726.37p | 3,558.85p | 3,642.61p | 94331 |
07/06/2006 | 3,861.21p | 3,861.21p | 3,789.70p | 3,812.18p | 120766 |
06/06/2006 | 3,934.76p | 3,934.76p | 3,779.49p | 3,781.53p | 62203 |
05/06/2006 | 3,938.84p | 4,004.22p | 3,936.80p | 3,936.80p | 72702 |
02/06/2006 | 4,026.69p | 4,034.86p | 3,942.93p | 3,983.79p | 125056 |
01/06/2006 | 3,967.44p | 4,030.77p | 3,924.54p | 3,967.44p | 54964 |
31/05/2006 | 3,969.49p | 4,055.29p | 3,942.93p | 3,989.92p | 112340 |
30/05/2006 | 4,083.89p | 4,083.89p | 3,967.44p | 3,967.44p | 104956 |
26/05/2006 | 3,924.54p | 4,067.55p | 3,914.33p | 4,055.29p | 151977 |
25/05/2006 | 3,797.88p | 3,902.07p | 3,750.89p | 3,900.02p | 378413 |
24/05/2006 | 3,799.92p | 3,897.98p | 3,744.76p | 3,759.06p | 103696 |
23/05/2006 | 3,681.43p | 3,883.68p | 3,656.91p | 3,848.95p | 132656 |
22/05/2006 | 3,738.63p | 3,761.10p | 3,597.67p | 3,656.91p | 373024 |
19/05/2006 | 3,658.95p | 3,820.35p | 3,658.95p | 3,761.10p | 195854 |
18/05/2006 | 3,855.08p | 3,855.08p | 3,636.48p | 3,656.91p | 161017 |
17/05/2006 | 3,840.78p | 3,947.01p | 3,822.39p | 3,822.39p | 118531 |
16/05/2006 | 3,965.40p | 3,981.74p | 3,761.10p | 3,850.99p | 273583 |
15/05/2006 | 4,155.40p | 4,163.57p | 3,934.76p | 3,955.19p | 157350 |
12/05/2006 | 4,312.70p | 4,337.22p | 4,155.40p | 4,200.34p | 961330 |
11/05/2006 | 4,331.09p | 4,390.34p | 4,314.75p | 4,351.52p | 126898 |
10/05/2006 | 4,286.15p | 4,331.09p | 4,286.15p | 4,302.49p | 129947 |
09/05/2006 | 4,312.70p | 4,351.52p | 4,290.23p | 4,302.49p | 133757 |
08/05/2006 | 4,382.17p | 4,390.34p | 4,310.66p | 4,327.01p | 109382 |
05/05/2006 | 4,282.06p | 4,380.12p | 4,282.06p | 4,378.08p | 184970 |
04/05/2006 | 4,335.18p | 4,335.18p | 4,290.23p | 4,300.45p | 42995 |
03/05/2006 | 4,302.49p | 4,357.65p | 4,271.84p | 4,271.84p | 264558 |
02/05/2006 | 4,167.65p | 4,310.66p | 4,167.65p | 4,304.53p | 326278 |
28/04/2006 | 4,212.60p | 4,271.84p | 4,194.21p | 4,196.26p | 56413 |
27/04/2006 | 4,461.84p | 4,465.93p | 4,210.56p | 4,237.11p | 110149 |
26/04/2006 | 4,333.13p | 4,549.69p | 4,333.13p | 4,412.81p | 311781 |
25/04/2006 | 4,373.99p | 4,384.21p | 4,335.18p | 4,378.08p | 263407 |
24/04/2006 | 4,241.20p | 4,371.95p | 4,230.99p | 4,363.78p | 121274 |
21/04/2006 | 4,198.30p | 4,249.37p | 4,177.87p | 4,230.99p | 146937 |
20/04/2006 | 4,230.99p | 4,288.19p | 4,153.35p | 4,161.52p | 121056 |
19/04/2006 | 4,167.65p | 4,290.23p | 4,167.65p | 4,261.63p | 172537 |
18/04/2006 | 4,045.08p | 4,167.65p | 4,028.73p | 4,167.65p | 294100 |
13/04/2006 | 4,004.22p | 4,045.08p | 3,975.61p | 4,045.08p | 89065 |
12/04/2006 | 3,928.63p | 4,000.13p | 3,928.63p | 3,985.83p | 216605 |
11/04/2006 | 3,944.97p | 3,987.87p | 3,928.63p | 3,934.76p | 239073 |
10/04/2006 | 4,004.22p | 4,004.22p | 3,942.93p | 3,965.40p | 298970 |
07/04/2006 | 3,883.68p | 3,991.96p | 3,859.17p | 3,973.57p | 201156 |
06/04/2006 | 3,818.31p | 3,881.64p | 3,773.36p | 3,869.38p | 104119 |
05/04/2006 | 3,801.96p | 3,840.78p | 3,799.92p | 3,824.44p | 68299 |
04/04/2006 | 3,763.15p | 3,840.78p | 3,759.06p | 3,801.96p | 104555 |
03/04/2006 | 3,881.64p | 3,881.64p | 3,767.23p | 3,771.32p | 164384 |
31/03/2006 | 3,924.54p | 3,963.36p | 3,822.39p | 3,840.78p | 177597 |
30/03/2006 | 3,773.36p | 3,940.88p | 3,722.29p | 3,924.54p | 202893 |
29/03/2006 | 3,840.78p | 3,840.78p | 3,726.37p | 3,769.28p | 104609 |
28/03/2006 | 3,902.07p | 3,902.07p | 3,779.49p | 3,824.44p | 47702 |
27/03/2006 | 3,836.69p | 3,881.64p | 3,836.69p | 3,848.95p | 182953 |
24/03/2006 | 3,716.16p | 3,848.95p | 3,716.16p | 3,848.95p | 157463 |
23/03/2006 | 3,697.77p | 3,738.63p | 3,685.51p | 3,697.77p | 229080 |
22/03/2006 | 3,644.65p | 3,656.91p | 3,595.62p | 3,611.97p | 62693 |
21/03/2006 | 3,646.70p | 3,646.70p | 3,587.45p | 3,628.31p | 168840 |
20/03/2006 | 3,736.59p | 3,763.15p | 3,646.70p | 3,658.95p | 80536 |
17/03/2006 | 3,681.43p | 3,891.85p | 3,681.43p | 3,716.16p | 187852 |
16/03/2006 | 3,483.26p | 3,707.99p | 3,483.26p | 3,697.77p | 194738 |
15/03/2006 | 3,473.04p | 3,513.90p | 3,473.04p | 3,513.90p | 83758 |
14/03/2006 | 3,466.92p | 3,528.21p | 3,464.87p | 3,464.87p | 77511 |
13/03/2006 | 3,479.17p | 3,520.03p | 3,436.27p | 3,477.13p | 56811 |
10/03/2006 | 3,464.87p | 3,501.65p | 3,464.87p | 3,464.87p | 18893 |
09/03/2006 | 3,505.73p | 3,505.73p | 3,454.66p | 3,493.47p | 88746 |
08/03/2006 | 3,515.95p | 3,534.33p | 3,473.04p | 3,483.26p | 338106 |
07/03/2006 | 3,522.08p | 3,536.38p | 3,493.47p | 3,509.82p | 75139 |
06/03/2006 | 3,491.43p | 3,554.76p | 3,491.43p | 3,513.90p | 150037 |
03/03/2006 | 3,485.30p | 3,507.78p | 3,468.96p | 3,481.22p | 26980 |
02/03/2006 | 3,477.13p | 3,493.47p | 3,454.66p | 3,473.04p | 81359 |
01/03/2006 | 3,419.93p | 3,473.04p | 3,419.93p | 3,464.87p | 67422 |
28/02/2006 | 3,477.13p | 3,477.13p | 3,411.76p | 3,419.93p | 87324 |
27/02/2006 | 3,524.12p | 3,526.16p | 3,466.92p | 3,475.09p | 95407 |
24/02/2006 | 3,489.39p | 3,497.56p | 3,456.70p | 3,479.17p | 114720 |
23/02/2006 | 3,499.60p | 3,515.95p | 3,466.92p | 3,485.30p | 47798 |
22/02/2006 | 3,513.90p | 3,538.42p | 3,493.47p | 3,493.47p | 30292 |
21/02/2006 | 3,546.59p | 3,575.19p | 3,513.90p | 3,515.95p | 35373 |
20/02/2006 | 3,552.72p | 3,569.06p | 3,522.08p | 3,562.94p | 45915 |
17/02/2006 | 3,448.53p | 3,554.76p | 3,442.40p | 3,517.99p | 129338 |
16/02/2006 | 3,430.14p | 3,477.13p | 3,407.67p | 3,460.79p | 64690 |
15/02/2006 | 3,513.90p | 3,524.12p | 3,381.11p | 3,432.19p | 104803 |
14/02/2006 | 3,511.86p | 3,534.33p | 3,485.30p | 3,530.25p | 43751 |
13/02/2006 | 3,554.76p | 3,567.02p | 3,485.30p | 3,485.30p | 60871 |
10/02/2006 | 3,583.37p | 3,616.05p | 3,544.55p | 3,544.55p | 18969 |
09/02/2006 | 3,601.75p | 3,601.75p | 3,546.59p | 3,583.37p | 35573 |
08/02/2006 | 3,607.88p | 3,607.88p | 3,546.59p | 3,558.85p | 55864 |
07/02/2006 | 3,611.97p | 3,636.48p | 3,593.58p | 3,636.48p | 64738 |
06/02/2006 | 3,562.94p | 3,628.31p | 3,554.76p | 3,628.31p | 224158 |
03/02/2006 | 3,595.62p | 3,630.35p | 3,515.95p | 3,562.94p | 112919 |
02/02/2006 | 3,695.73p | 3,716.16p | 3,616.05p | 3,622.18p | 101670 |
01/02/2006 | 3,734.54p | 3,744.76p | 3,695.73p | 3,728.42p | 127346 |
31/01/2006 | 3,689.60p | 3,779.49p | 3,663.04p | 3,759.06p | 97005 |
30/01/2006 | 3,677.34p | 3,677.34p | 3,636.48p | 3,677.34p | 314562 |
27/01/2006 | 3,697.77p | 3,693.69p | 3,636.48p | 3,636.48p | 157074 |
26/01/2006 | 3,714.12p | 3,714.12p | 3,644.65p | 3,665.08p | 127075 |
25/01/2006 | 3,575.19p | 3,718.20p | 3,605.84p | 3,718.20p | 65258 |
24/01/2006 | 3,554.76p | 3,626.27p | 3,554.76p | 3,626.27p | 33084 |
23/01/2006 | 3,587.45p | 3,595.62p | 3,542.51p | 3,575.19p | 53669 |
20/01/2006 | 3,542.51p | 3,595.62p | 3,524.12p | 3,591.54p | 66310 |
19/01/2006 | 3,599.71p | 3,595.62p | 3,528.21p | 3,542.51p | 49786 |
18/01/2006 | 3,554.76p | 3,595.62p | 3,534.33p | 3,595.62p | 42983 |
17/01/2006 | 3,554.76p | 3,599.71p | 3,544.55p | 3,564.98p | 44645 |
16/01/2006 | 3,524.12p | 3,583.37p | 3,524.12p | 3,556.81p | 52333 |
13/01/2006 | 3,546.59p | 3,571.11p | 3,520.03p | 3,534.33p | 86054 |
12/01/2006 | 3,554.76p | 3,569.06p | 3,520.03p | 3,546.59p | 89830 |
11/01/2006 | 3,616.05p | 3,611.97p | 3,534.33p | 3,534.33p | 41356 |
10/01/2006 | 3,597.67p | 3,616.05p | 3,583.37p | 3,611.97p | 127598 |
09/01/2006 | 3,583.37p | 3,616.05p | 3,554.76p | 3,597.67p | 73043 |
06/01/2006 | 3,511.86p | 3,595.62p | 3,466.92p | 3,595.62p | 140304 |
05/01/2006 | 3,468.96p | 3,499.60p | 3,460.79p | 3,481.22p | 60306 |
04/01/2006 | 3,460.79p | 3,509.82p | 3,454.66p | 3,468.96p | 59849 |
*Close Price adjusted for both dividends and splits