Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2008 | 1,325.45p | 1,459.31p | 1,325.45p | 1,411.03p | 78870 |
03/07/2008 | 1,246.45p | 1,395.67p | 1,204.75p | 1,343.00p | 161072 |
02/07/2008 | 1,316.67p | 1,358.36p | 1,257.42p | 1,277.17p | 43265 |
01/07/2008 | 1,474.67p | 1,479.06p | 1,325.45p | 1,358.36p | 69917 |
30/06/2008 | 1,474.67p | 1,492.22p | 1,441.75p | 1,465.89p | 64904 |
27/06/2008 | 1,503.20p | 1,533.92p | 1,439.56p | 1,457.11p | 41262 |
26/06/2008 | 1,437.36p | 1,553.67p | 1,437.36p | 1,527.34p | 124997 |
25/06/2008 | 1,380.31p | 1,479.06p | 1,314.47p | 1,474.67p | 65747 |
24/06/2008 | 1,496.61p | 1,496.61p | 1,358.36p | 1,391.28p | 58054 |
23/06/2008 | 1,553.67p | 1,553.67p | 1,422.00p | 1,461.50p | 105754 |
20/06/2008 | 1,663.39p | 1,663.39p | 1,527.34p | 1,544.89p | 311583 |
19/06/2008 | 1,586.59p | 1,676.56p | 1,553.67p | 1,645.84p | 102276 |
18/06/2008 | 1,661.20p | 1,663.39p | 1,538.31p | 1,577.81p | 49795 |
17/06/2008 | 1,702.89p | 1,830.17p | 1,637.06p | 1,663.39p | 96966 |
16/06/2008 | 1,683.14p | 1,775.31p | 1,672.17p | 1,707.28p | 82905 |
13/06/2008 | 1,375.92p | 1,674.36p | 1,375.92p | 1,650.23p | 170360 |
12/06/2008 | 1,404.45p | 1,501.00p | 1,347.39p | 1,415.42p | 101599 |
11/06/2008 | 1,432.97p | 1,492.22p | 1,323.25p | 1,432.97p | 168620 |
10/06/2008 | 1,531.72p | 1,558.06p | 1,441.75p | 1,454.92p | 85047 |
09/06/2008 | 1,551.47p | 1,597.56p | 1,498.81p | 1,558.06p | 75993 |
06/06/2008 | 1,643.64p | 1,680.95p | 1,549.28p | 1,582.20p | 42623 |
05/06/2008 | 1,720.45p | 1,720.45p | 1,615.11p | 1,665.59p | 102841 |
04/06/2008 | 1,773.11p | 1,920.14p | 1,606.34p | 1,705.09p | 88177 |
03/06/2008 | 1,942.09p | 2,027.67p | 1,904.78p | 1,920.14p | 144950 |
02/06/2008 | 1,937.70p | 2,054.00p | 1,937.70p | 1,994.75p | 123623 |
30/05/2008 | 1,983.78p | 2,062.78p | 1,942.09p | 1,975.00p | 81589 |
29/05/2008 | 2,194.45p | 2,194.45p | 1,994.75p | 2,018.89p | 108112 |
28/05/2008 | 2,086.92p | 2,192.25p | 2,086.92p | 2,143.98p | 58519 |
27/05/2008 | 2,115.45p | 2,194.45p | 2,093.50p | 2,106.67p | 128466 |
23/05/2008 | 2,133.00p | 2,159.34p | 1,911.36p | 2,108.86p | 210707 |
22/05/2008 | 2,271.25p | 2,301.98p | 2,104.48p | 2,176.89p | 139281 |
21/05/2008 | 2,361.23p | 2,391.95p | 2,273.45p | 2,304.17p | 49699 |
20/05/2008 | 2,440.23p | 2,442.42p | 2,337.09p | 2,376.59p | 75826 |
19/05/2008 | 2,429.25p | 2,517.03p | 2,359.03p | 2,462.17p | 96902 |
16/05/2008 | 2,510.45p | 2,604.81p | 2,352.45p | 2,431.45p | 98943 |
15/05/2008 | 2,475.34p | 2,659.67p | 2,341.48p | 2,543.37p | 132124 |
14/05/2008 | 2,510.45p | 2,569.70p | 2,429.25p | 2,455.59p | 76392 |
13/05/2008 | 2,607.00p | 2,648.70p | 2,532.39p | 2,545.56p | 67757 |
12/05/2008 | 2,470.95p | 2,598.23p | 2,470.95p | 2,549.95p | 59235 |
09/05/2008 | 2,506.06p | 2,552.14p | 2,418.28p | 2,433.64p | 44663 |
08/05/2008 | 2,499.48p | 2,558.73p | 2,492.89p | 2,545.56p | 27232 |
07/05/2008 | 2,418.28p | 2,517.03p | 2,361.23p | 2,501.67p | 34087 |
06/05/2008 | 2,543.37p | 2,604.81p | 2,420.48p | 2,451.20p | 94825 |
02/05/2008 | 2,521.42p | 2,602.62p | 2,484.12p | 2,593.84p | 69140 |
01/05/2008 | 2,473.14p | 2,528.00p | 2,457.78p | 2,459.98p | 28543 |
30/04/2008 | 2,446.81p | 2,534.59p | 2,400.73p | 2,497.28p | 74740 |
29/04/2008 | 2,442.42p | 2,541.17p | 2,442.42p | 2,473.14p | 43263 |
28/04/2008 | 2,411.70p | 2,517.03p | 2,367.81p | 2,484.12p | 58449 |
25/04/2008 | 2,343.67p | 2,427.06p | 2,343.67p | 2,372.20p | 52450 |
24/04/2008 | 2,367.81p | 2,405.12p | 2,328.31p | 2,389.75p | 73568 |
23/04/2008 | 2,459.98p | 2,528.00p | 2,286.61p | 2,389.75p | 123199 |
22/04/2008 | 2,470.95p | 2,525.81p | 2,222.98p | 2,497.28p | 185073 |
21/04/2008 | 2,574.09p | 2,628.95p | 2,477.53p | 2,501.67p | 97267 |
18/04/2008 | 2,499.48p | 2,692.59p | 2,457.78p | 2,626.75p | 390167 |
17/04/2008 | 2,808.89p | 3,899.53p | 2,299.78p | 2,457.78p | 1186497 |
16/04/2008 | 3,524.28p | 3,976.34p | 3,524.28p | 3,899.53p | 32096 |
15/04/2008 | 3,853.45p | 3,853.45p | 3,486.98p | 3,550.62p | 67850 |
14/04/2008 | 3,851.26p | 3,954.40p | 3,774.45p | 3,785.42p | 18718 |
11/04/2008 | 4,007.06p | 4,037.78p | 3,805.17p | 3,835.90p | 17563 |
10/04/2008 | 4,090.45p | 4,090.45p | 3,807.37p | 3,932.45p | 20378 |
09/04/2008 | 4,068.51p | 4,147.51p | 4,053.15p | 4,070.70p | 8870 |
08/04/2008 | 4,294.54p | 4,294.54p | 4,053.15p | 4,134.34p | 13645 |
07/04/2008 | 4,290.15p | 4,364.76p | 4,248.45p | 4,292.34p | 12211 |
04/04/2008 | 4,353.79p | 4,450.34p | 4,134.34p | 4,261.62p | 27259 |
03/04/2008 | 4,463.51p | 4,586.40p | 4,345.01p | 4,380.12p | 16823 |
02/04/2008 | 4,740.01p | 4,827.79p | 4,481.06p | 4,507.40p | 27246 |
01/04/2008 | 4,283.56p | 4,621.51p | 4,283.56p | 4,599.56p | 30167 |
31/03/2008 | 4,169.45p | 4,393.29p | 4,169.45p | 4,345.01p | 23503 |
28/03/2008 | 4,312.09p | 4,327.45p | 4,193.59p | 4,248.45p | 11640 |
27/03/2008 | 4,226.51p | 4,349.40p | 4,208.95p | 4,301.12p | 16785 |
26/03/2008 | 4,318.67p | 4,318.67p | 4,193.59p | 4,268.20p | 7569 |
25/03/2008 | 4,338.42p | 4,347.20p | 4,219.92p | 4,301.12p | 17792 |
20/03/2008 | 4,092.65p | 4,351.59p | 4,092.65p | 4,252.84p | 100346 |
19/03/2008 | 4,397.67p | 4,397.67p | 3,958.78p | 4,112.40p | 47040 |
18/03/2008 | 4,230.90p | 4,362.56p | 4,125.56p | 4,345.01p | 13102 |
17/03/2008 | 4,081.67p | 4,250.65p | 4,064.12p | 4,134.34p | 11486 |
14/03/2008 | 4,397.67p | 4,415.23p | 4,108.01p | 4,204.56p | 22131 |
13/03/2008 | 4,380.12p | 4,428.40p | 4,283.56p | 4,303.31p | 14866 |
12/03/2008 | 4,143.12p | 4,481.06p | 4,116.79p | 4,476.67p | 60072 |
11/03/2008 | 4,037.78p | 4,204.56p | 3,956.59p | 4,116.79p | 19631 |
10/03/2008 | 4,088.26p | 4,165.06p | 3,923.67p | 3,969.76p | 20099 |
07/03/2008 | 4,355.98p | 4,371.34p | 4,066.31p | 4,088.26p | 37362 |
06/03/2008 | 4,582.01p | 4,582.01p | 4,371.34p | 4,371.34p | 11374 |
05/03/2008 | 4,551.29p | 4,564.45p | 4,476.67p | 4,533.73p | 15166 |
04/03/2008 | 4,582.01p | 4,582.01p | 4,419.62p | 4,494.23p | 17985 |
03/03/2008 | 4,524.95p | 4,621.51p | 4,485.45p | 4,551.29p | 8668 |
29/02/2008 | 4,696.12p | 4,718.06p | 4,489.84p | 4,524.95p | 14951 |
28/02/2008 | 4,617.12p | 4,713.67p | 4,533.73p | 4,612.73p | 14019 |
27/02/2008 | 4,748.79p | 4,753.17p | 4,577.62p | 4,682.95p | 10506 |
26/02/2008 | 4,590.79p | 4,735.62p | 4,542.51p | 4,669.79p | 19446 |
25/02/2008 | 4,503.01p | 4,573.23p | 4,441.56p | 4,564.45p | 13577 |
22/02/2008 | 4,476.67p | 4,555.67p | 4,410.84p | 4,441.56p | 15183 |
21/02/2008 | 4,520.56p | 4,582.01p | 4,476.67p | 4,511.79p | 16736 |
20/02/2008 | 4,564.45p | 4,582.01p | 4,494.23p | 4,524.95p | 8860 |
19/02/2008 | 4,564.45p | 4,625.90p | 4,485.45p | 4,564.45p | 19804 |
18/02/2008 | 4,516.17p | 4,603.95p | 4,489.84p | 4,564.45p | 10031 |
15/02/2008 | 4,608.34p | 4,608.34p | 4,406.45p | 4,441.56p | 21669 |
14/02/2008 | 4,577.62p | 4,678.56p | 4,529.34p | 4,590.79p | 29550 |
13/02/2008 | 4,551.29p | 4,669.79p | 4,494.23p | 4,555.67p | 16353 |
12/02/2008 | 4,595.17p | 4,678.56p | 4,419.62p | 4,612.73p | 76245 |
11/02/2008 | 4,520.56p | 4,625.90p | 4,459.12p | 4,489.84p | 16770 |
08/02/2008 | 4,546.90p | 4,625.90p | 4,520.56p | 4,586.40p | 60151 |
07/02/2008 | 4,625.90p | 4,678.56p | 4,345.01p | 4,494.23p | 35017 |
06/02/2008 | 4,753.17p | 4,827.79p | 4,520.56p | 4,669.79p | 39511 |
05/02/2008 | 4,854.12p | 4,933.12p | 4,744.40p | 4,827.79p | 34912 |
04/02/2008 | 4,810.23p | 4,946.29p | 4,726.84p | 4,928.73p | 30439 |
01/02/2008 | 4,713.67p | 4,911.17p | 4,577.62p | 4,753.17p | 28605 |
31/01/2008 | 4,665.40p | 4,797.06p | 4,546.90p | 4,652.23p | 21250 |
30/01/2008 | 4,783.90p | 4,788.29p | 4,652.23p | 4,691.73p | 15240 |
29/01/2008 | 4,687.34p | 5,064.79p | 4,599.56p | 4,748.79p | 33276 |
28/01/2008 | 4,678.56p | 4,801.45p | 4,599.56p | 4,678.56p | 13490 |
25/01/2008 | 5,143.79p | 5,143.79p | 4,682.95p | 4,757.56p | 20867 |
24/01/2008 | 4,836.56p | 5,301.79p | 4,832.18p | 5,091.12p | 41780 |
23/01/2008 | 4,779.51p | 4,998.95p | 4,476.67p | 4,810.23p | 71960 |
22/01/2008 | 4,301.12p | 4,814.62p | 4,217.73p | 4,704.90p | 37794 |
21/01/2008 | 4,415.23p | 4,472.29p | 4,274.79p | 4,388.90p | 50822 |
18/01/2008 | 4,463.51p | 4,608.34p | 4,307.70p | 4,472.29p | 42335 |
17/01/2008 | 4,603.95p | 4,678.56p | 4,384.51p | 4,410.84p | 155133 |
16/01/2008 | 4,419.62p | 4,573.23p | 3,993.90p | 4,485.45p | 40782 |
15/01/2008 | 4,678.56p | 4,678.56p | 4,406.45p | 4,410.84p | 35390 |
14/01/2008 | 4,630.29p | 4,783.90p | 4,625.90p | 4,757.56p | 29912 |
11/01/2008 | 4,836.56p | 4,906.79p | 4,516.17p | 4,674.17p | 79611 |
10/01/2008 | 4,959.45p | 4,994.56p | 4,682.95p | 4,682.95p | 56802 |
09/01/2008 | 4,761.95p | 4,911.17p | 4,753.17p | 4,862.90p | 29819 |
08/01/2008 | 4,731.23p | 4,906.79p | 4,617.12p | 4,827.79p | 20617 |
07/01/2008 | 4,779.51p | 4,972.62p | 4,564.45p | 4,722.45p | 33511 |
04/01/2008 | 5,064.79p | 5,073.56p | 4,590.79p | 4,854.12p | 47048 |
03/01/2008 | 5,306.18p | 5,306.18p | 4,972.62p | 5,143.79p | 27045 |
02/01/2008 | 5,253.51p | 5,451.01p | 5,209.62p | 5,385.18p | 31058 |
31/12/2007 | 5,235.95p | 5,398.34p | 5,196.45p | 5,196.45p | 4934 |
28/12/2007 | 5,262.29p | 5,367.62p | 5,214.01p | 5,279.84p | 10532 |
27/12/2007 | 5,178.90p | 5,521.23p | 5,148.18p | 5,306.18p | 16986 |
24/12/2007 | 5,047.23p | 5,174.51p | 5,047.23p | 5,073.56p | 2343 |
21/12/2007 | 5,135.01p | 5,178.90p | 5,029.68p | 5,130.62p | 36008 |
20/12/2007 | 4,889.23p | 5,178.90p | 4,805.84p | 5,064.79p | 25943 |
19/12/2007 | 4,893.62p | 4,950.68p | 4,709.29p | 4,805.84p | 46587 |
18/12/2007 | 4,871.68p | 4,994.56p | 4,810.23p | 4,840.95p | 28229 |
17/12/2007 | 5,104.29p | 5,209.62p | 4,876.06p | 4,911.17p | 23868 |
14/12/2007 | 5,310.56p | 5,341.29p | 5,148.18p | 5,205.23p | 20419 |
13/12/2007 | 5,372.01p | 5,442.23p | 5,148.18p | 5,235.95p | 40735 |
12/12/2007 | 5,332.51p | 5,451.01p | 5,332.51p | 5,442.23p | 26196 |
11/12/2007 | 5,398.34p | 5,481.73p | 5,332.51p | 5,451.01p | 43920 |
10/12/2007 | 5,385.18p | 5,512.45p | 5,170.12p | 5,398.34p | 24769 |
07/12/2007 | 5,389.56p | 5,398.34p | 5,310.56p | 5,332.51p | 30226 |
06/12/2007 | 5,376.40p | 5,701.18p | 5,284.23p | 5,354.45p | 76125 |
05/12/2007 | 5,091.12p | 5,459.79p | 5,091.12p | 5,262.29p | 47254 |
04/12/2007 | 5,266.68p | 5,310.56p | 4,946.29p | 5,095.51p | 55248 |
03/12/2007 | 5,310.56p | 5,415.90p | 5,200.84p | 5,218.40p | 42325 |
30/11/2007 | 5,271.06p | 5,398.34p | 5,266.68p | 5,376.40p | 41776 |
29/11/2007 | 5,266.68p | 5,451.01p | 5,156.95p | 5,257.90p | 66502 |
28/11/2007 | 5,086.73p | 5,183.29p | 5,025.29p | 5,178.90p | 90967 |
27/11/2007 | 5,266.68p | 5,446.62p | 4,876.06p | 5,025.29p | 41317 |
26/11/2007 | 5,468.56p | 5,600.23p | 5,275.45p | 5,301.79p | 37874 |
23/11/2007 | 5,363.23p | 5,490.51p | 5,262.29p | 5,459.79p | 56045 |
22/11/2007 | 5,135.01p | 5,398.34p | 4,977.01p | 5,363.23p | 22946 |
21/11/2007 | 5,152.56p | 5,200.84p | 5,020.90p | 5,126.23p | 23940 |
20/11/2007 | 5,266.68p | 5,345.68p | 5,130.62p | 5,200.84p | 24187 |
19/11/2007 | 5,266.68p | 5,451.01p | 5,205.23p | 5,227.18p | 20305 |
16/11/2007 | 5,688.01p | 5,696.79p | 5,284.23p | 5,328.12p | 59255 |
15/11/2007 | 5,837.23p | 5,938.18p | 5,573.90p | 5,635.34p | 17878 |
14/11/2007 | 5,925.01p | 5,955.73p | 5,837.23p | 5,898.68p | 48010 |
13/11/2007 | 5,907.45p | 6,021.57p | 5,802.12p | 5,850.40p | 33409 |
12/11/2007 | 5,775.79p | 5,982.07p | 5,661.68p | 5,977.68p | 13454 |
09/11/2007 | 5,872.34p | 5,872.34p | 5,525.62p | 5,767.01p | 54715 |
08/11/2007 | 5,793.34p | 5,968.90p | 5,692.40p | 5,810.90p | 32680 |
07/11/2007 | 6,135.68p | 6,144.45p | 5,837.23p | 5,955.73p | 17373 |
06/11/2007 | 6,162.01p | 6,183.96p | 6,012.79p | 6,087.40p | 6680 |
05/11/2007 | 6,061.07p | 6,245.40p | 6,012.79p | 6,096.18p | 28633 |
02/11/2007 | 6,131.29p | 6,258.57p | 6,100.57p | 6,118.12p | 42951 |
01/11/2007 | 6,258.57p | 6,258.57p | 6,188.34p | 6,223.46p | 54480 |
31/10/2007 | 6,056.68p | 6,232.23p | 5,982.07p | 6,232.23p | 34127 |
30/10/2007 | 6,030.34p | 6,047.90p | 5,907.45p | 5,982.07p | 15054 |
29/10/2007 | 6,012.79p | 6,140.07p | 5,968.90p | 6,140.07p | 22683 |
26/10/2007 | 5,854.79p | 6,012.79p | 5,854.79p | 5,982.07p | 47940 |
25/10/2007 | 5,745.07p | 5,951.34p | 5,745.07p | 5,925.01p | 314552 |
24/10/2007 | 5,705.57p | 5,810.90p | 5,705.57p | 5,784.57p | 9613 |
23/10/2007 | 5,670.45p | 5,867.95p | 5,661.68p | 5,780.18p | 76135 |
22/10/2007 | 5,442.23p | 5,688.01p | 5,284.23p | 5,587.07p | 46320 |
19/10/2007 | 5,609.01p | 5,674.84p | 5,499.29p | 5,521.23p | 22227 |
18/10/2007 | 5,736.29p | 5,771.40p | 5,565.12p | 5,609.01p | 31830 |
17/10/2007 | 5,635.34p | 5,925.01p | 5,626.57p | 5,705.57p | 37723 |
16/10/2007 | 5,683.62p | 5,731.90p | 5,582.68p | 5,701.18p | 9102 |
15/10/2007 | 5,837.23p | 5,925.01p | 5,701.18p | 5,701.18p | 12878 |
12/10/2007 | 5,863.57p | 5,951.34p | 5,859.18p | 5,938.18p | 7914 |
11/10/2007 | 5,832.84p | 5,971.88p | 5,832.84p | 5,938.18p | 16066 |
10/10/2007 | 5,797.73p | 5,925.01p | 5,797.73p | 5,925.01p | 29972 |
09/10/2007 | 5,749.45p | 5,911.84p | 5,749.45p | 5,872.34p | 30802 |
08/10/2007 | 5,907.45p | 5,907.45p | 5,749.45p | 5,788.95p | 52949 |
05/10/2007 | 5,832.84p | 5,925.01p | 5,753.84p | 5,907.45p | 31112 |
04/10/2007 | 5,824.07p | 5,925.01p | 5,802.12p | 5,850.40p | 31334 |
03/10/2007 | 5,968.90p | 5,973.29p | 5,832.84p | 5,907.45p | 51105 |
02/10/2007 | 5,661.68p | 6,096.18p | 5,661.68p | 6,056.68p | 57350 |
01/10/2007 | 5,582.68p | 5,736.29p | 5,573.90p | 5,683.62p | 14664 |
28/09/2007 | 5,679.23p | 5,736.29p | 5,569.51p | 5,652.90p | 41769 |
27/09/2007 | 5,266.68p | 5,806.51p | 5,266.68p | 5,652.90p | 109378 |
26/09/2007 | 5,227.18p | 5,451.01p | 5,148.18p | 5,297.40p | 140673 |
25/09/2007 | 5,477.34p | 5,569.51p | 4,968.23p | 5,266.68p | 138922 |
24/09/2007 | 5,508.07p | 5,613.40p | 5,472.95p | 5,530.01p | 25841 |
21/09/2007 | 5,617.79p | 5,652.90p | 5,530.01p | 5,560.73p | 57768 |
20/09/2007 | 5,705.57p | 5,736.29p | 5,652.90p | 5,652.90p | 19610 |
*Close Price adjusted for both dividends and splits