Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/01/2010 | 1,931.00p | 1,957.00p | 1,925.00p | 1,950.00p | 3195121 |
06/01/2010 | 1,928.00p | 1,938.00p | 1,919.00p | 1,935.00p | 2851426 |
05/01/2010 | 1,933.00p | 1,939.00p | 1,920.00p | 1,925.00p | 2397186 |
04/01/2010 | 1,976.00p | 1,977.00p | 1,931.00p | 1,935.00p | 2950543 |
31/12/2009 | 1,969.00p | 1,988.00p | 1,946.00p | 1,960.00p | 375766 |
30/12/2009 | 1,955.00p | 1,975.00p | 1,955.00p | 1,962.00p | 1105790 |
29/12/2009 | 1,959.00p | 1,975.00p | 1,938.00p | 1,961.00p | 1681208 |
24/12/2009 | 1,940.00p | 1,960.00p | 1,938.00p | 1,949.00p | 663661 |
23/12/2009 | 1,957.00p | 1,968.00p | 1,940.00p | 1,947.00p | 2000950 |
22/12/2009 | 1,907.00p | 1,957.00p | 1,907.00p | 1,944.00p | 3349187 |
21/12/2009 | 1,869.00p | 1,920.00p | 1,867.00p | 1,910.00p | 2702940 |
18/12/2009 | 1,876.00p | 1,898.00p | 1,869.00p | 1,871.00p | 4311121 |
17/12/2009 | 1,894.00p | 1,897.00p | 1,879.00p | 1,880.00p | 2306351 |
16/12/2009 | 1,910.00p | 1,916.00p | 1,888.00p | 1,894.00p | 2070098 |
15/12/2009 | 1,924.00p | 1,924.00p | 1,898.00p | 1,913.00p | 1969132 |
14/12/2009 | 1,914.00p | 1,919.64p | 1,901.00p | 1,907.00p | 1461861 |
11/12/2009 | 1,888.00p | 1,908.00p | 1,881.00p | 1,901.00p | 2499804 |
10/12/2009 | 1,882.00p | 1,892.00p | 1,874.00p | 1,882.00p | 3774642 |
09/12/2009 | 1,865.00p | 1,897.00p | 1,865.00p | 1,887.00p | 2444718 |
08/12/2009 | 1,883.00p | 1,903.00p | 1,860.50p | 1,873.00p | 2184602 |
07/12/2009 | 1,879.00p | 1,904.00p | 1,875.00p | 1,890.00p | 2418513 |
04/12/2009 | 1,850.00p | 1,904.00p | 1,848.00p | 1,884.00p | 4255845 |
03/12/2009 | 1,852.00p | 1,872.00p | 1,844.00p | 1,857.00p | 2441156 |
02/12/2009 | 1,812.00p | 1,841.00p | 1,812.00p | 1,836.00p | 2744112 |
01/12/2009 | 1,785.00p | 1,820.00p | 1,780.00p | 1,814.00p | 4568484 |
30/11/2009 | 1,776.00p | 1,795.00p | 1,767.65p | 1,768.00p | 4741004 |
27/11/2009 | 1,755.00p | 1,781.08p | 1,755.00p | 1,776.00p | 3762314 |
26/11/2009 | 1,826.00p | 1,826.00p | 1,767.00p | 1,767.00p | 5003807 |
25/11/2009 | 1,835.00p | 1,849.00p | 1,812.00p | 1,822.00p | 2636160 |
24/11/2009 | 1,850.00p | 1,860.00p | 1,827.35p | 1,833.00p | 1738208 |
23/11/2009 | 1,838.00p | 1,867.00p | 1,837.00p | 1,852.00p | 1634201 |
20/11/2009 | 1,836.00p | 1,851.00p | 1,824.00p | 1,834.00p | 4607603 |
19/11/2009 | 1,846.00p | 1,875.00p | 1,820.00p | 1,833.00p | 3049568 |
18/11/2009 | 1,898.00p | 1,901.00p | 1,846.00p | 1,852.00p | 2842238 |
17/11/2009 | 1,892.00p | 1,905.00p | 1,886.00p | 1,886.00p | 2169477 |
16/11/2009 | 1,898.00p | 1,906.00p | 1,879.00p | 1,892.00p | 2205614 |
13/11/2009 | 1,875.00p | 1,900.00p | 1,875.00p | 1,898.00p | 1718262 |
12/11/2009 | 1,876.00p | 1,892.00p | 1,862.00p | 1,885.00p | 2013569 |
11/11/2009 | 1,873.00p | 1,890.00p | 1,863.00p | 1,872.00p | 2045583 |
10/11/2009 | 1,847.00p | 1,902.00p | 1,839.00p | 1,870.00p | 4550421 |
09/11/2009 | 1,825.00p | 1,836.00p | 1,807.00p | 1,828.00p | 2256053 |
06/11/2009 | 1,810.00p | 1,834.00p | 1,807.00p | 1,823.00p | 1831434 |
05/11/2009 | 1,780.00p | 1,822.00p | 1,778.00p | 1,814.00p | 2451790 |
04/11/2009 | 1,783.00p | 1,796.00p | 1,765.00p | 1,791.00p | 2123142 |
03/11/2009 | 1,791.00p | 1,791.00p | 1,768.00p | 1,780.00p | 2157552 |
02/11/2009 | 1,795.00p | 1,804.00p | 1,782.00p | 1,800.00p | 2398956 |
30/10/2009 | 1,810.00p | 1,830.00p | 1,796.00p | 1,800.00p | 2930902 |
29/10/2009 | 1,811.00p | 1,822.00p | 1,787.00p | 1,806.00p | 3154836 |
28/10/2009 | 1,820.00p | 1,825.00p | 1,791.00p | 1,807.00p | 3072803 |
27/10/2009 | 1,822.00p | 1,841.00p | 1,812.00p | 1,827.00p | 2794307 |
26/10/2009 | 1,826.00p | 1,830.00p | 1,802.00p | 1,812.00p | 2757229 |
23/10/2009 | 1,815.00p | 1,838.00p | 1,814.00p | 1,817.00p | 2196549 |
22/10/2009 | 1,828.00p | 1,834.00p | 1,809.00p | 1,809.00p | 1923686 |
21/10/2009 | 1,838.00p | 1,846.00p | 1,819.00p | 1,838.00p | 1768279 |
20/10/2009 | 1,843.00p | 1,854.00p | 1,828.00p | 1,837.00p | 1841388 |
19/10/2009 | 1,814.00p | 1,852.00p | 1,814.00p | 1,846.00p | 1878522 |
16/10/2009 | 1,814.00p | 1,835.00p | 1,810.00p | 1,816.00p | 2733963 |
15/10/2009 | 1,827.00p | 1,842.00p | 1,811.00p | 1,811.00p | 2583523 |
14/10/2009 | 1,831.00p | 1,854.00p | 1,825.00p | 1,826.00p | 2785753 |
13/10/2009 | 1,806.00p | 1,831.00p | 1,799.00p | 1,805.00p | 2761572 |
12/10/2009 | 1,810.00p | 1,826.00p | 1,800.00p | 1,803.00p | 1545320 |
09/10/2009 | 1,797.00p | 1,810.00p | 1,787.00p | 1,810.00p | 1935327 |
08/10/2009 | 1,798.00p | 1,818.00p | 1,775.00p | 1,800.00p | 2415992 |
07/10/2009 | 1,799.00p | 1,811.00p | 1,783.00p | 1,785.00p | 2395967 |
06/10/2009 | 1,810.00p | 1,829.00p | 1,797.00p | 1,806.00p | 2185196 |
05/10/2009 | 1,814.00p | 1,814.00p | 1,792.00p | 1,814.00p | 1855202 |
02/10/2009 | 1,810.00p | 1,821.00p | 1,790.00p | 1,809.00p | 3156343 |
01/10/2009 | 1,815.00p | 1,834.00p | 1,804.00p | 1,816.00p | 3683987 |
30/09/2009 | 1,798.00p | 1,809.00p | 1,778.00p | 1,808.00p | 3900778 |
29/09/2009 | 1,800.00p | 1,813.00p | 1,787.00p | 1,797.00p | 1119589 |
28/09/2009 | 1,807.00p | 1,828.00p | 1,794.00p | 1,805.00p | 3153585 |
25/09/2009 | 1,802.00p | 1,815.00p | 1,788.00p | 1,799.00p | 2842114 |
24/09/2009 | 1,784.00p | 1,824.00p | 1,772.00p | 1,795.00p | 4644738 |
23/09/2009 | 1,757.00p | 1,794.00p | 1,756.00p | 1,780.00p | 5856515 |
22/09/2009 | 1,760.00p | 1,775.00p | 1,752.00p | 1,758.00p | 3348279 |
21/09/2009 | 1,774.00p | 1,774.00p | 1,744.00p | 1,752.00p | 2598833 |
*Close Price adjusted for both dividends and splits