Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2011 | 1,124.15p | 1,169.29p | 1,120.75p | 1,150.55p | 1898734 |
26/01/2011 | 1,139.48p | 1,165.88p | 1,138.63p | 1,146.30p | 2545931 |
25/01/2011 | 1,142.89p | 1,148.00p | 1,118.19p | 1,133.52p | 2139828 |
24/01/2011 | 1,129.26p | 1,144.59p | 1,122.45p | 1,141.19p | 1374564 |
21/01/2011 | 1,113.93p | 1,139.48p | 1,113.08p | 1,132.67p | 1921146 |
20/01/2011 | 1,152.26p | 1,155.66p | 1,107.12p | 1,113.08p | 3338769 |
19/01/2011 | 1,175.25p | 1,177.81p | 1,148.85p | 1,158.22p | 2402769 |
18/01/2011 | 1,164.18p | 1,170.14p | 1,159.92p | 1,170.14p | 2708465 |
17/01/2011 | 1,187.17p | 1,188.03p | 1,161.62p | 1,162.48p | 1642015 |
14/01/2011 | 1,179.51p | 1,186.32p | 1,165.88p | 1,182.06p | 2841590 |
13/01/2011 | 1,173.55p | 1,185.47p | 1,165.03p | 1,176.10p | 2579650 |
12/01/2011 | 1,165.03p | 1,179.51p | 1,163.33p | 1,175.25p | 2798667 |
11/01/2011 | 1,149.70p | 1,181.21p | 1,149.70p | 1,165.88p | 4448876 |
10/01/2011 | 1,138.63p | 1,155.66p | 1,115.64p | 1,149.70p | 2681982 |
07/01/2011 | 1,125.00p | 1,142.89p | 1,113.08p | 1,133.52p | 2415342 |
06/01/2011 | 1,150.55p | 1,165.88p | 1,122.45p | 1,125.00p | 2029619 |
05/01/2011 | 1,112.23p | 1,154.81p | 1,101.16p | 1,146.30p | 3623244 |
04/01/2011 | 1,096.90p | 1,125.00p | 1,085.83p | 1,113.93p | 3200805 |
31/12/2010 | 1,094.35p | 1,094.35p | 1,073.91p | 1,073.91p | 484914 |
30/12/2010 | 1,093.49p | 1,097.75p | 1,088.38p | 1,092.64p | 633813 |
29/12/2010 | 1,085.83p | 1,093.49p | 1,082.42p | 1,092.64p | 840601 |
24/12/2010 | 1,072.20p | 1,082.42p | 1,067.09p | 1,082.42p | 95291 |
23/12/2010 | 1,087.53p | 1,090.09p | 1,072.20p | 1,078.17p | 988677 |
22/12/2010 | 1,080.72p | 1,089.24p | 1,074.76p | 1,089.24p | 898659 |
21/12/2010 | 1,066.24p | 1,081.57p | 1,066.24p | 1,079.87p | 1159408 |
20/12/2010 | 1,057.73p | 1,066.24p | 1,048.36p | 1,065.39p | 1626000 |
17/12/2010 | 1,061.98p | 1,061.98p | 1,036.44p | 1,051.76p | 3788966 |
16/12/2010 | 1,034.73p | 1,048.36p | 1,034.73p | 1,044.10p | 2153311 |
15/12/2010 | 1,046.65p | 1,054.32p | 1,027.07p | 1,034.73p | 2076629 |
14/12/2010 | 1,053.47p | 1,054.92p | 1,043.25p | 1,052.62p | 1456607 |
13/12/2010 | 1,048.36p | 1,060.28p | 1,043.25p | 1,055.17p | 1310974 |
10/12/2010 | 1,044.10p | 1,052.62p | 1,038.99p | 1,049.21p | 1547336 |
09/12/2010 | 1,038.14p | 1,048.36p | 1,029.62p | 1,038.14p | 1887230 |
08/12/2010 | 1,033.03p | 1,042.40p | 1,028.05p | 1,032.18p | 1688167 |
07/12/2010 | 1,020.25p | 1,053.47p | 1,018.55p | 1,034.73p | 4418228 |
06/12/2010 | 1,008.33p | 1,028.77p | 1,006.63p | 1,019.40p | 2737023 |
03/12/2010 | 993.00p | 1,008.33p | 990.45p | 1,003.22p | 2124008 |
02/12/2010 | 984.49p | 997.26p | 973.41p | 997.26p | 4333886 |
01/12/2010 | 983.63p | 985.34p | 971.71p | 974.27p | 4905627 |
30/11/2010 | 979.38p | 991.30p | 967.45p | 976.82p | 3409813 |
29/11/2010 | 1,007.48p | 1,017.84p | 980.23p | 980.23p | 2120388 |
26/11/2010 | 1,011.74p | 1,018.55p | 994.71p | 1,006.63p | 1509556 |
25/11/2010 | 1,017.70p | 1,025.15p | 1,010.03p | 1,017.70p | 1217876 |
24/11/2010 | 997.26p | 1,024.51p | 991.30p | 1,018.55p | 3177510 |
23/11/2010 | 1,014.29p | 1,021.77p | 994.59p | 994.71p | 2001440 |
22/11/2010 | 1,036.44p | 1,039.84p | 1,018.76p | 1,020.25p | 2011610 |
19/11/2010 | 1,037.29p | 1,037.29p | 1,007.48p | 1,027.07p | 4279324 |
18/11/2010 | 1,028.77p | 1,040.69p | 1,021.11p | 1,033.03p | 1825662 |
17/11/2010 | 1,016.00p | 1,021.11p | 1,010.03p | 1,017.70p | 1836712 |
16/11/2010 | 1,064.54p | 1,065.39p | 1,017.70p | 1,018.55p | 2913260 |
15/11/2010 | 1,054.32p | 1,072.20p | 1,048.36p | 1,067.09p | 2632111 |
12/11/2010 | 1,061.98p | 1,067.95p | 1,048.36p | 1,052.62p | 1829090 |
11/11/2010 | 1,062.84p | 1,078.17p | 1,047.51p | 1,074.76p | 2180915 |
10/11/2010 | 1,037.29p | 1,066.24p | 1,036.44p | 1,062.84p | 3189839 |
09/11/2010 | 1,038.14p | 1,066.43p | 1,035.58p | 1,048.36p | 2045711 |
08/11/2010 | 1,056.02p | 1,062.84p | 1,040.69p | 1,044.10p | 1640413 |
05/11/2010 | 1,065.39p | 1,084.13p | 1,050.91p | 1,065.39p | 2416848 |
04/11/2010 | 1,044.10p | 1,063.69p | 1,042.40p | 1,062.84p | 2660956 |
03/11/2010 | 1,044.95p | 1,047.51p | 1,027.07p | 1,033.88p | 1567589 |
02/11/2010 | 996.41p | 1,043.25p | 994.71p | 1,038.14p | 4458799 |
01/11/2010 | 1,013.44p | 1,015.14p | 989.60p | 997.26p | 3204788 |
29/10/2010 | 1,030.47p | 1,037.29p | 1,009.18p | 1,009.18p | 3558346 |
28/10/2010 | 1,031.33p | 1,038.99p | 1,026.22p | 1,033.88p | 1552446 |
27/10/2010 | 1,026.22p | 1,046.23p | 1,013.44p | 1,024.51p | 3286798 |
26/10/2010 | 1,045.80p | 1,049.21p | 1,021.96p | 1,030.47p | 1773902 |
25/10/2010 | 1,057.73p | 1,061.13p | 1,044.10p | 1,045.80p | 1165567 |
22/10/2010 | 1,056.02p | 1,060.28p | 1,038.14p | 1,052.62p | 2434466 |
21/10/2010 | 1,026.22p | 1,051.76p | 1,016.85p | 1,044.95p | 8581115 |
20/10/2010 | 1,068.80p | 1,073.06p | 1,056.87p | 1,067.09p | 2790786 |
19/10/2010 | 1,076.46p | 1,094.35p | 1,066.24p | 1,076.46p | 2952184 |
18/10/2010 | 1,067.95p | 1,079.02p | 1,060.54p | 1,076.46p | 1787728 |
15/10/2010 | 1,096.05p | 1,096.05p | 1,067.09p | 1,068.80p | 2081219 |
14/10/2010 | 1,104.57p | 1,108.82p | 1,087.53p | 1,091.79p | 1575633 |
13/10/2010 | 1,105.42p | 1,112.23p | 1,093.39p | 1,098.60p | 1515345 |
12/10/2010 | 1,099.46p | 1,102.86p | 1,084.13p | 1,094.35p | 1669515 |
11/10/2010 | 1,084.13p | 1,109.68p | 1,084.13p | 1,107.12p | 1417486 |
08/10/2010 | 1,087.53p | 1,091.37p | 1,075.61p | 1,086.68p | 1661709 |
07/10/2010 | 1,108.82p | 1,108.82p | 1,089.24p | 1,091.79p | 1505125 |
06/10/2010 | 1,109.68p | 1,119.89p | 1,093.49p | 1,104.57p | 2382390 |
05/10/2010 | 1,100.31p | 1,110.53p | 1,090.94p | 1,107.97p | 1691584 |
04/10/2010 | 1,112.23p | 1,113.93p | 1,090.94p | 1,103.71p | 1991844 |
01/10/2010 | 1,086.68p | 1,124.15p | 1,086.68p | 1,113.93p | 3806518 |
30/09/2010 | 1,091.79p | 1,107.97p | 1,083.27p | 1,084.98p | 3528175 |
29/09/2010 | 1,094.35p | 1,102.01p | 1,084.13p | 1,092.64p | 1983349 |
28/09/2010 | 1,098.60p | 1,101.16p | 1,079.87p | 1,092.64p | 2195439 |
27/09/2010 | 1,107.12p | 1,121.60p | 1,099.46p | 1,102.86p | 2015470 |
24/09/2010 | 1,075.61p | 1,111.38p | 1,075.61p | 1,106.27p | 2538607 |
23/09/2010 | 1,091.79p | 1,094.35p | 1,062.84p | 1,077.31p | 1349123 |
22/09/2010 | 1,102.86p | 1,105.42p | 1,073.06p | 1,087.53p | 4031634 |
21/09/2010 | 1,086.68p | 1,109.03p | 1,086.68p | 1,101.16p | 1883020 |
20/09/2010 | 1,076.46p | 1,090.09p | 1,076.46p | 1,089.24p | 1900947 |
17/09/2010 | 1,087.53p | 1,097.75p | 1,064.54p | 1,073.91p | 2784328 |
16/09/2010 | 1,080.72p | 1,087.53p | 1,064.54p | 1,080.72p | 1909796 |
15/09/2010 | 1,082.42p | 1,085.83p | 1,065.39p | 1,077.31p | 2578044 |
14/09/2010 | 1,060.28p | 1,085.83p | 1,060.28p | 1,081.57p | 4434404 |
13/09/2010 | 1,064.54p | 1,069.65p | 1,036.44p | 1,056.87p | 3590946 |
10/09/2010 | 1,063.69p | 1,067.79p | 1,046.65p | 1,050.91p | 3354394 |
09/09/2010 | 1,053.47p | 1,087.53p | 1,047.51p | 1,075.61p | 3367033 |
08/09/2010 | 1,044.10p | 1,063.89p | 1,029.62p | 1,056.02p | 3149664 |
07/09/2010 | 1,021.11p | 1,051.76p | 1,010.89p | 1,045.80p | 7510485 |
06/09/2010 | 991.30p | 1,013.44p | 986.19p | 1,006.63p | 4789295 |
03/09/2010 | 1,016.00p | 1,018.80p | 962.34p | 984.49p | 8784306 |
02/09/2010 | 1,050.91p | 1,053.81p | 1,006.46p | 1,009.18p | 6232094 |
01/09/2010 | 1,045.80p | 1,051.76p | 1,015.14p | 1,050.91p | 4307225 |
31/08/2010 | 1,016.00p | 1,037.49p | 995.56p | 1,037.29p | 5414876 |
27/08/2010 | 1,044.10p | 1,060.28p | 1,010.89p | 1,031.33p | 6165396 |
26/08/2010 | 1,049.21p | 1,076.33p | 1,049.21p | 1,072.20p | 2502237 |
25/08/2010 | 1,071.35p | 1,079.87p | 1,006.63p | 1,054.32p | 9825103 |
24/08/2010 | 1,097.75p | 1,105.42p | 1,088.38p | 1,104.57p | 2629080 |
23/08/2010 | 1,107.97p | 1,121.60p | 1,100.31p | 1,108.82p | 1739934 |
20/08/2010 | 1,099.46p | 1,113.93p | 1,090.09p | 1,103.71p | 2833258 |
19/08/2010 | 1,119.04p | 1,128.41p | 1,089.24p | 1,093.49p | 2495863 |
18/08/2010 | 1,111.38p | 1,123.30p | 1,092.64p | 1,110.53p | 3900072 |
17/08/2010 | 1,074.76p | 1,109.68p | 1,073.91p | 1,108.82p | 3177324 |
16/08/2010 | 1,076.46p | 1,079.02p | 1,059.43p | 1,074.76p | 1243049 |
13/08/2010 | 1,056.02p | 1,073.91p | 1,045.80p | 1,072.20p | 2244358 |
12/08/2010 | 1,044.95p | 1,067.95p | 1,038.99p | 1,050.06p | 4490858 |
11/08/2010 | 1,072.20p | 1,077.31p | 1,050.06p | 1,050.91p | 1510846 |
10/08/2010 | 1,084.13p | 1,100.31p | 1,074.76p | 1,082.42p | 2516612 |
09/08/2010 | 1,089.24p | 1,095.20p | 1,085.83p | 1,090.09p | 1561341 |
06/08/2010 | 1,096.90p | 1,097.75p | 1,067.09p | 1,075.61p | 1984891 |
05/08/2010 | 1,107.12p | 1,107.12p | 1,081.57p | 1,087.53p | 1984563 |
04/08/2010 | 1,093.49p | 1,107.12p | 1,086.68p | 1,105.42p | 2129224 |
03/08/2010 | 1,103.71p | 1,106.27p | 1,085.83p | 1,093.49p | 2042829 |
02/08/2010 | 1,053.47p | 1,111.38p | 1,053.47p | 1,107.12p | 3016943 |
30/07/2010 | 1,064.54p | 1,070.50p | 1,038.99p | 1,048.36p | 2882507 |
29/07/2010 | 1,097.75p | 1,097.75p | 1,066.24p | 1,066.24p | 3135200 |
28/07/2010 | 1,107.12p | 1,111.38p | 1,081.57p | 1,094.35p | 10181186 |
27/07/2010 | 1,059.43p | 1,085.83p | 1,055.17p | 1,084.13p | 7130865 |
26/07/2010 | 1,038.99p | 1,063.69p | 1,033.03p | 1,055.17p | 5157182 |
23/07/2010 | 987.89p | 1,006.63p | 979.38p | 1,004.07p | 3144410 |
22/07/2010 | 960.64p | 987.89p | 950.42p | 986.19p | 2476794 |
21/07/2010 | 974.27p | 979.38p | 959.79p | 962.34p | 2087277 |
20/07/2010 | 958.94p | 966.82p | 946.16p | 958.94p | 1630827 |
19/07/2010 | 971.71p | 976.82p | 952.98p | 956.38p | 2167283 |
16/07/2010 | 978.52p | 993.85p | 968.30p | 970.01p | 3565774 |
15/07/2010 | 962.34p | 987.80p | 962.34p | 973.41p | 2856174 |
14/07/2010 | 991.30p | 994.71p | 956.38p | 966.60p | 2111158 |
13/07/2010 | 971.71p | 982.78p | 967.45p | 979.38p | 2414428 |
12/07/2010 | 963.19p | 977.03p | 953.83p | 971.71p | 2702845 |
09/07/2010 | 971.71p | 974.27p | 957.23p | 960.64p | 2050719 |
08/07/2010 | 951.27p | 972.56p | 949.57p | 962.34p | 3072044 |
07/07/2010 | 913.80p | 944.46p | 904.43p | 943.61p | 4298686 |
06/07/2010 | 894.21p | 929.13p | 894.21p | 922.32p | 3185658 |
05/07/2010 | 889.95p | 898.47p | 883.99p | 886.55p | 1828187 |
02/07/2010 | 859.30p | 900.17p | 851.63p | 890.81p | 4126646 |
01/07/2010 | 839.71p | 861.00p | 834.17p | 844.39p | 4879424 |
30/06/2010 | 869.52p | 883.14p | 849.93p | 854.19p | 5293443 |
29/06/2010 | 898.47p | 902.66p | 867.81p | 868.66p | 3867208 |
28/06/2010 | 917.21p | 919.76p | 907.84p | 916.36p | 3742342 |
25/06/2010 | 927.43p | 930.83p | 901.03p | 908.69p | 3259433 |
24/06/2010 | 975.97p | 975.97p | 924.02p | 925.72p | 3353091 |
23/06/2010 | 963.19p | 975.12p | 954.68p | 965.75p | 2562268 |
22/06/2010 | 989.60p | 996.41p | 966.60p | 970.86p | 2551137 |
21/06/2010 | 1,000.67p | 1,007.48p | 985.10p | 1,001.52p | 1912213 |
18/06/2010 | 985.34p | 990.45p | 973.41p | 979.38p | 3050403 |
17/06/2010 | 990.45p | 1,000.67p | 981.93p | 985.34p | 3161357 |
16/06/2010 | 994.71p | 1,001.52p | 981.93p | 993.00p | 3180758 |
15/06/2010 | 986.19p | 1,004.98p | 985.34p | 988.74p | 2064533 |
14/06/2010 | 993.85p | 1,001.52p | 983.63p | 999.81p | 2093214 |
11/06/2010 | 959.79p | 990.45p | 958.94p | 989.60p | 6256566 |
10/06/2010 | 948.72p | 960.26p | 941.90p | 954.68p | 4462030 |
09/06/2010 | 945.31p | 955.53p | 924.02p | 953.83p | 4403215 |
08/06/2010 | 953.83p | 958.09p | 929.98p | 940.20p | 2889163 |
07/06/2010 | 964.90p | 967.45p | 945.31p | 951.27p | 2320435 |
04/06/2010 | 981.93p | 1,005.78p | 965.75p | 975.12p | 3681212 |
03/06/2010 | 976.82p | 987.04p | 972.56p | 977.67p | 2452558 |
02/06/2010 | 955.53p | 968.30p | 948.72p | 960.64p | 3899739 |
01/06/2010 | 955.53p | 969.16p | 926.57p | 963.19p | 3275683 |
28/05/2010 | 952.12p | 965.75p | 945.31p | 951.27p | 4881768 |
27/05/2010 | 904.43p | 950.42p | 904.43p | 948.72p | 5768697 |
26/05/2010 | 870.37p | 909.97p | 860.15p | 897.62p | 4419897 |
25/05/2010 | 855.04p | 866.96p | 846.10p | 858.44p | 6762531 |
24/05/2010 | 900.17p | 903.58p | 870.37p | 883.99p | 2106720 |
21/05/2010 | 884.84p | 908.39p | 869.52p | 895.06p | 5341102 |
20/05/2010 | 924.87p | 931.68p | 878.03p | 891.66p | 4638361 |
19/05/2010 | 952.12p | 960.64p | 912.95p | 913.80p | 4436286 |
18/05/2010 | 954.68p | 964.05p | 942.76p | 959.79p | 2863659 |
17/05/2010 | 942.76p | 961.49p | 933.39p | 947.87p | 2655315 |
14/05/2010 | 976.82p | 976.82p | 941.05p | 943.61p | 4116628 |
13/05/2010 | 982.78p | 987.73p | 968.30p | 975.12p | 2593234 |
12/05/2010 | 953.83p | 979.38p | 940.55p | 972.56p | 5503260 |
11/05/2010 | 935.94p | 938.50p | 911.25p | 926.57p | 3228021 |
10/05/2010 | 913.80p | 948.72p | 894.21p | 944.46p | 6602252 |
07/05/2010 | 911.25p | 914.65p | 862.70p | 880.59p | 5269972 |
06/05/2010 | 912.10p | 939.35p | 901.88p | 927.43p | 7839332 |
05/05/2010 | 918.91p | 933.39p | 890.81p | 912.10p | 5843477 |
04/05/2010 | 965.75p | 981.08p | 925.72p | 929.13p | 5355518 |
30/04/2010 | 998.11p | 1,006.63p | 966.60p | 976.82p | 5840984 |
29/04/2010 | 997.26p | 1,015.20p | 987.89p | 1,006.63p | 4910310 |
28/04/2010 | 987.04p | 1,010.89p | 983.63p | 1,000.67p | 4552763 |
27/04/2010 | 1,038.99p | 1,042.40p | 994.71p | 994.71p | 4159628 |
26/04/2010 | 1,052.62p | 1,065.39p | 1,037.29p | 1,042.40p | 3045504 |
23/04/2010 | 1,052.62p | 1,056.02p | 1,039.84p | 1,044.10p | 3078130 |
22/04/2010 | 1,063.69p | 1,073.17p | 1,034.73p | 1,038.99p | 6217309 |
21/04/2010 | 1,100.31p | 1,100.31p | 1,065.39p | 1,067.09p | 3611382 |
20/04/2010 | 1,076.46p | 1,104.57p | 1,056.02p | 1,096.90p | 4552698 |
19/04/2010 | 1,096.90p | 1,102.01p | 1,088.38p | 1,091.79p | 2597468 |
16/04/2010 | 1,126.71p | 1,138.63p | 1,102.01p | 1,102.86p | 4087616 |
15/04/2010 | 1,125.86p | 1,136.93p | 1,119.04p | 1,130.97p | 2789118 |
*Close Price adjusted for both dividends and splits