Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2007 | 6,750.94p | 6,750.94p | 6,689.19p | 6,730.35p | 11801 |
14/06/2007 | 6,750.94p | 6,750.94p | 6,750.94p | 6,750.94p | 2113 |
13/06/2007 | 6,771.52p | 6,771.52p | 6,730.35p | 6,750.94p | 11128 |
12/06/2007 | 6,833.26p | 6,833.26p | 6,771.52p | 6,771.52p | 21315 |
11/06/2007 | 6,833.26p | 6,833.26p | 6,771.52p | 6,833.26p | 15238 |
08/06/2007 | 6,792.10p | 6,833.26p | 6,771.52p | 6,833.26p | 15420 |
07/06/2007 | 6,750.94p | 6,792.10p | 6,750.94p | 6,792.10p | 18013 |
06/06/2007 | 6,689.19p | 6,750.94p | 6,689.19p | 6,750.94p | 10712 |
05/06/2007 | 6,586.28p | 6,689.19p | 6,586.28p | 6,689.19p | 41072 |
04/06/2007 | 6,545.11p | 6,586.28p | 6,524.53p | 6,586.28p | 21763 |
01/06/2007 | 6,462.79p | 6,524.53p | 6,462.79p | 6,524.53p | 17650 |
31/05/2007 | 6,380.46p | 6,462.79p | 6,380.46p | 6,462.79p | 33449 |
30/05/2007 | 6,380.46p | 6,380.46p | 6,380.46p | 6,380.46p | 64528 |
29/05/2007 | 6,236.38p | 6,380.46p | 6,236.38p | 6,380.46p | 11201 |
25/05/2007 | 6,236.38p | 6,236.38p | 6,195.22p | 6,215.80p | 19171 |
24/05/2007 | 6,205.51p | 6,236.38p | 6,195.22p | 6,236.38p | 8171 |
23/05/2007 | 6,298.13p | 6,298.13p | 6,195.22p | 6,205.51p | 6170 |
22/05/2007 | 6,339.29p | 6,318.71p | 6,277.55p | 6,298.13p | 6151 |
21/05/2007 | 6,380.46p | 6,421.62p | 6,339.29p | 6,339.29p | 25841 |
18/05/2007 | 6,442.20p | 6,442.20p | 6,380.46p | 6,380.46p | 5897 |
17/05/2007 | 6,462.79p | 6,462.79p | 6,442.20p | 6,442.20p | 1812 |
16/05/2007 | 6,524.53p | 6,524.53p | 6,462.79p | 6,462.79p | 12756 |
15/05/2007 | 6,503.95p | 6,503.95p | 6,483.37p | 6,503.95p | 29189 |
14/05/2007 | 6,586.28p | 6,586.28p | 6,503.95p | 6,503.95p | 6164 |
11/05/2007 | 6,586.28p | 6,586.28p | 6,586.28p | 6,586.28p | 4327 |
10/05/2007 | 6,606.86p | 6,606.86p | 6,586.28p | 6,586.28p | 7000 |
09/05/2007 | 6,606.86p | 6,606.86p | 6,586.28p | 6,606.86p | 11675 |
08/05/2007 | 6,606.86p | 6,627.44p | 6,606.86p | 6,606.86p | 8390 |
04/05/2007 | 6,606.86p | 6,627.44p | 6,586.28p | 6,586.28p | 2086 |
03/05/2007 | 6,586.28p | 6,606.86p | 6,586.28p | 6,606.86p | 2746 |
02/05/2007 | 6,586.28p | 6,586.28p | 6,586.28p | 6,586.28p | 2041 |
01/05/2007 | 6,545.11p | 6,586.28p | 6,545.11p | 6,586.28p | 4112 |
30/04/2007 | 6,524.53p | 6,545.11p | 6,524.53p | 6,545.11p | 3326 |
27/04/2007 | 6,524.53p | 6,524.53p | 6,524.53p | 6,524.53p | 18980 |
26/04/2007 | 6,503.95p | 6,545.11p | 6,503.95p | 6,524.53p | 12358 |
25/04/2007 | 6,565.70p | 6,565.70p | 6,503.95p | 6,503.95p | 25859 |
24/04/2007 | 6,627.44p | 6,648.02p | 6,565.70p | 6,565.70p | 14609 |
23/04/2007 | 6,658.32p | 6,658.32p | 6,627.44p | 6,627.44p | 15378 |
20/04/2007 | 6,401.04p | 6,658.32p | 6,401.04p | 6,658.32p | 39679 |
19/04/2007 | 6,401.04p | 6,401.04p | 6,401.04p | 6,401.04p | 601 |
18/04/2007 | 6,401.04p | 6,401.04p | 6,359.88p | 6,401.04p | 23941 |
17/04/2007 | 6,442.20p | 6,442.20p | 6,401.04p | 6,401.04p | 2197 |
16/04/2007 | 6,462.79p | 6,462.79p | 6,442.20p | 6,442.20p | 6466 |
13/04/2007 | 6,380.46p | 6,462.79p | 6,380.46p | 6,462.79p | 30504 |
12/04/2007 | 6,421.62p | 6,421.62p | 6,380.46p | 6,380.46p | 7240 |
11/04/2007 | 6,462.79p | 6,462.79p | 6,401.04p | 6,421.62p | 32159 |
10/04/2007 | 6,483.37p | 6,483.37p | 6,483.37p | 6,483.37p | 3037 |
05/04/2007 | 6,483.37p | 6,483.37p | 6,462.79p | 6,483.37p | 86247 |
04/04/2007 | 6,503.95p | 6,503.95p | 6,462.79p | 6,483.37p | 22383 |
03/04/2007 | 6,380.46p | 6,483.37p | 6,339.29p | 6,483.37p | 33704 |
02/04/2007 | 6,401.04p | 6,401.04p | 6,359.88p | 6,380.46p | 56831 |
30/03/2007 | 6,401.04p | 6,401.04p | 6,401.04p | 6,401.04p | 7869 |
29/03/2007 | 6,421.62p | 6,421.62p | 6,401.04p | 6,401.04p | 2692 |
28/03/2007 | 6,452.49p | 6,462.79p | 6,421.62p | 6,421.62p | 14305 |
27/03/2007 | 6,483.37p | 6,483.37p | 6,442.20p | 6,452.49p | 18470 |
26/03/2007 | 6,606.86p | 6,606.86p | 6,442.20p | 6,483.37p | 6640 |
23/03/2007 | 6,545.11p | 6,606.86p | 6,524.53p | 6,606.86p | 50874 |
22/03/2007 | 6,627.44p | 6,627.44p | 6,483.37p | 6,545.11p | 7975 |
21/03/2007 | 6,709.77p | 6,709.77p | 6,627.44p | 6,627.44p | 2276 |
20/03/2007 | 6,689.19p | 6,709.77p | 6,596.57p | 6,709.77p | 6549 |
19/03/2007 | 6,709.77p | 0.00p | 6,709.77p | 6,709.77p | 4796 |
16/03/2007 | 6,730.35p | 6,750.94p | 6,709.77p | 6,709.77p | 3360 |
15/03/2007 | 6,730.35p | 6,730.35p | 6,730.35p | 6,730.35p | 1648 |
14/03/2007 | 6,771.52p | 6,771.52p | 6,699.48p | 6,699.48p | 4607 |
13/03/2007 | 6,853.85p | 6,853.85p | 6,792.10p | 6,822.97p | 11075 |
12/03/2007 | 6,833.26p | 6,874.43p | 6,833.26p | 6,853.85p | 16213 |
09/03/2007 | 6,833.26p | 6,853.85p | 6,833.26p | 6,853.85p | 26254 |
08/03/2007 | 6,730.35p | 6,833.26p | 6,730.35p | 6,833.26p | 34500 |
07/03/2007 | 6,627.44p | 6,730.35p | 6,627.44p | 6,730.35p | 11596 |
06/03/2007 | 6,318.71p | 6,627.44p | 6,318.71p | 6,627.44p | 33824 |
05/03/2007 | 6,359.88p | 6,359.88p | 6,256.96p | 6,318.71p | 5896 |
02/03/2007 | 6,545.11p | 6,545.11p | 6,421.62p | 6,421.62p | 12589 |
01/03/2007 | 6,442.20p | 6,565.70p | 6,442.20p | 6,545.11p | 13462 |
28/02/2007 | 6,421.62p | 6,462.79p | 6,421.62p | 6,442.20p | 13856 |
27/02/2007 | 6,462.79p | 6,462.79p | 6,401.04p | 6,462.79p | 12364 |
26/02/2007 | 6,298.13p | 6,462.79p | 6,298.13p | 6,462.79p | 26528 |
23/02/2007 | 6,215.80p | 6,256.96p | 6,215.80p | 6,256.96p | 31533 |
22/02/2007 | 6,051.14p | 6,195.22p | 6,071.73p | 6,195.22p | 31701 |
21/02/2007 | 6,020.27p | 6,051.14p | 6,020.27p | 6,051.14p | 19670 |
20/02/2007 | 6,020.27p | 6,020.27p | 6,020.27p | 6,020.27p | 9862 |
19/02/2007 | 6,020.27p | 6,020.27p | 6,020.27p | 6,020.27p | 1593 |
16/02/2007 | 6,040.85p | 6,040.85p | 6,020.27p | 6,020.27p | 4027 |
15/02/2007 | 6,040.85p | 6,040.85p | 5,979.11p | 6,040.85p | 29088 |
14/02/2007 | 6,030.56p | 6,051.14p | 6,030.56p | 6,040.85p | 7491 |
13/02/2007 | 6,030.56p | 6,030.56p | 6,030.56p | 6,030.56p | 5948 |
12/02/2007 | 6,030.56p | 6,030.56p | 6,030.56p | 6,030.56p | 6357 |
09/02/2007 | 6,030.56p | 6,030.56p | 6,030.56p | 6,030.56p | 38675 |
08/02/2007 | 6,030.56p | 6,030.56p | 6,030.56p | 6,030.56p | 3024 |
07/02/2007 | 6,030.56p | 6,030.56p | 6,030.56p | 6,030.56p | 8779 |
06/02/2007 | 6,051.14p | 6,051.14p | 6,030.56p | 6,030.56p | 38874 |
05/02/2007 | 5,968.82p | 6,112.89p | 5,968.82p | 6,051.14p | 11286 |
02/02/2007 | 5,968.82p | 6,030.56p | 5,968.82p | 6,030.56p | 20072 |
01/02/2007 | 6,030.56p | 6,030.56p | 5,968.82p | 5,968.82p | 10814 |
31/01/2007 | 6,071.73p | 6,071.73p | 6,030.56p | 6,030.56p | 4709 |
30/01/2007 | 6,154.05p | 6,154.05p | 6,071.73p | 6,071.73p | 14860 |
29/01/2007 | 6,154.05p | 6,154.05p | 6,154.05p | 6,154.05p | 5227 |
26/01/2007 | 6,174.64p | 6,174.64p | 6,154.05p | 6,154.05p | 973 |
25/01/2007 | 6,009.98p | 6,174.64p | 6,009.98p | 6,174.64p | 24813 |
24/01/2007 | 6,009.98p | 6,009.98p | 6,009.98p | 6,009.98p | 5802 |
23/01/2007 | 6,009.98p | 6,009.98p | 5,989.40p | 6,009.98p | 18224 |
22/01/2007 | 6,071.73p | 6,071.73p | 6,009.98p | 6,009.98p | 24884 |
19/01/2007 | 6,071.73p | 6,071.73p | 6,071.73p | 6,071.73p | 1564 |
18/01/2007 | 6,071.73p | 6,071.73p | 6,071.73p | 6,071.73p | 6599 |
17/01/2007 | 6,071.73p | 6,071.73p | 6,071.73p | 6,071.73p | 1773 |
16/01/2007 | 6,071.73p | 6,071.73p | 6,071.73p | 6,071.73p | 3655 |
15/01/2007 | 6,051.14p | 6,071.73p | 6,051.14p | 6,071.73p | 8660 |
12/01/2007 | 6,009.98p | 6,071.73p | 6,009.98p | 6,071.73p | 4968 |
11/01/2007 | 5,989.40p | 6,009.98p | 5,948.23p | 6,009.98p | 5361 |
10/01/2007 | 5,721.83p | 6,009.98p | 5,721.83p | 6,009.98p | 82997 |
09/01/2007 | 5,721.83p | 5,721.83p | 5,721.83p | 5,721.83p | 3011 |
08/01/2007 | 5,804.16p | 5,804.16p | 5,721.83p | 5,721.83p | 11122 |
05/01/2007 | 5,927.65p | 5,927.65p | 5,865.90p | 5,865.90p | 3800 |
04/01/2007 | 5,948.23p | 5,948.23p | 5,927.65p | 5,927.65p | 11912 |
03/01/2007 | 5,948.23p | 5,948.23p | 5,948.23p | 5,948.23p | 684 |
02/01/2007 | 5,948.23p | 5,948.23p | 5,927.65p | 5,948.23p | 394 |
29/12/2006 | 5,948.23p | 5,948.23p | 5,927.65p | 5,948.23p | 11893 |
28/12/2006 | 5,989.40p | 5,989.40p | 5,948.23p | 5,948.23p | 2679 |
27/12/2006 | 5,989.40p | 6,009.98p | 5,989.40p | 5,989.40p | 20349 |
22/12/2006 | 5,989.40p | 5,989.40p | 5,989.40p | 5,989.40p | 16205 |
21/12/2006 | 6,071.73p | 6,071.73p | 5,989.40p | 5,989.40p | 7283 |
20/12/2006 | 6,051.14p | 6,071.73p | 6,051.14p | 6,051.14p | 2653 |
19/12/2006 | 6,133.47p | 6,112.89p | 6,051.14p | 6,051.14p | 8712 |
18/12/2006 | 6,133.47p | 6,154.05p | 6,133.47p | 6,154.05p | 12394 |
15/12/2006 | 5,989.40p | 6,133.47p | 5,989.40p | 6,133.47p | 8227 |
14/12/2006 | 5,865.90p | 5,989.40p | 5,865.90p | 5,989.40p | 6092 |
13/12/2006 | 5,865.90p | 5,865.90p | 5,865.90p | 5,865.90p | 2737 |
12/12/2006 | 5,804.16p | 5,907.07p | 5,804.16p | 5,865.90p | 9647 |
11/12/2006 | 5,639.50p | 5,783.58p | 5,639.50p | 5,783.58p | 28980 |
08/12/2006 | 5,618.92p | 5,639.50p | 5,598.34p | 5,639.50p | 6469 |
07/12/2006 | 5,618.92p | 5,639.50p | 5,618.92p | 5,639.50p | 877 |
06/12/2006 | 5,577.75p | 5,639.50p | 5,577.75p | 5,639.50p | 15243 |
05/12/2006 | 5,577.75p | 5,577.75p | 5,557.17p | 5,598.34p | 2222 |
04/12/2006 | 5,536.59p | 5,577.75p | 5,536.59p | 5,577.75p | 3094 |
01/12/2006 | 5,557.17p | 5,577.75p | 5,536.59p | 5,557.17p | 25947 |
30/11/2006 | 5,557.17p | 5,577.75p | 5,536.59p | 5,557.17p | 5877 |
29/11/2006 | 5,557.17p | 5,577.75p | 5,557.17p | 5,557.17p | 14899 |
28/11/2006 | 5,577.75p | 5,618.92p | 5,577.75p | 5,577.75p | 14205 |
27/11/2006 | 5,567.46p | 5,618.92p | 5,567.46p | 5,577.75p | 22290 |
24/11/2006 | 5,577.75p | 5,577.75p | 5,536.59p | 5,536.59p | 16990 |
23/11/2006 | 5,577.75p | 5,577.75p | 5,495.43p | 5,577.75p | 2243 |
22/11/2006 | 5,577.75p | 5,577.75p | 5,577.75p | 5,577.75p | 1290 |
21/11/2006 | 5,577.75p | 5,577.75p | 5,495.43p | 5,577.75p | 2579 |
20/11/2006 | 5,577.75p | 5,577.75p | 5,577.75p | 5,577.75p | 5859 |
17/11/2006 | 5,557.17p | 5,557.17p | 5,557.17p | 5,577.75p | 8702 |
16/11/2006 | 5,495.43p | 5,577.75p | 5,495.43p | 5,577.75p | 14027 |
15/11/2006 | 5,454.26p | 5,454.26p | 5,454.26p | 5,495.43p | 5838 |
14/11/2006 | 5,454.26p | 5,454.26p | 5,454.26p | 5,454.26p | 4525 |
13/11/2006 | 5,351.35p | 5,474.84p | 5,351.35p | 5,454.26p | 17128 |
10/11/2006 | 5,299.90p | 5,351.35p | 5,299.90p | 5,351.35p | 26857 |
09/11/2006 | 5,299.90p | 5,310.19p | 5,269.02p | 5,299.90p | 4659 |
08/11/2006 | 5,299.90p | 5,310.19p | 5,269.02p | 5,330.77p | 4375 |
07/11/2006 | 5,299.90p | 5,299.90p | 5,299.90p | 5,299.90p | 5811 |
06/11/2006 | 5,299.90p | 5,299.90p | 5,299.90p | 5,299.90p | 457 |
03/11/2006 | 5,289.60p | 5,289.60p | 5,289.60p | 5,299.90p | 15389 |
02/11/2006 | 5,248.44p | 5,289.60p | 5,186.69p | 5,289.60p | 15487 |
01/11/2006 | 5,124.95p | 5,227.86p | 5,124.95p | 5,207.28p | 16495 |
31/10/2006 | 4,939.71p | 5,042.62p | 4,939.71p | 5,042.62p | 4983 |
30/10/2006 | 4,919.13p | 4,939.71p | 4,898.55p | 4,939.71p | 2051 |
27/10/2006 | 4,939.71p | 4,939.71p | 4,929.42p | 4,929.42p | 12820 |
26/10/2006 | 4,939.71p | 4,939.71p | 4,939.71p | 4,939.71p | 1054 |
25/10/2006 | 4,939.71p | 4,939.71p | 4,939.71p | 4,939.71p | 11792 |
24/10/2006 | 4,939.71p | 4,939.71p | 4,939.71p | 4,939.71p | 982 |
23/10/2006 | 4,939.71p | 4,939.71p | 4,939.71p | 4,939.71p | 2259 |
20/10/2006 | 4,939.71p | 4,939.71p | 4,939.71p | 4,939.71p | 522 |
19/10/2006 | 4,960.29p | 4,960.29p | 4,939.71p | 4,939.71p | 8887 |
18/10/2006 | 4,970.58p | 4,970.58p | 4,939.71p | 4,939.71p | 11026 |
17/10/2006 | 4,970.58p | 4,970.58p | 4,970.58p | 4,970.58p | 27642 |
16/10/2006 | 5,042.62p | 5,042.62p | 4,970.58p | 4,970.58p | 5258 |
13/10/2006 | 5,083.78p | 5,104.37p | 5,042.62p | 5,042.62p | 3479 |
12/10/2006 | 5,083.78p | 5,083.78p | 5,083.78p | 5,083.78p | 2366 |
11/10/2006 | 5,042.62p | 5,083.78p | 5,042.62p | 5,083.78p | 69515 |
10/10/2006 | 5,001.46p | 5,042.62p | 5,001.46p | 5,042.62p | 8182 |
09/10/2006 | 4,980.87p | 5,001.46p | 4,960.29p | 5,001.46p | 3624 |
06/10/2006 | 4,960.29p | 4,980.87p | 4,960.29p | 4,980.87p | 13654 |
05/10/2006 | 4,919.13p | 4,960.29p | 4,919.13p | 4,960.29p | 6647 |
04/10/2006 | 4,795.63p | 4,919.13p | 4,795.63p | 4,919.13p | 20507 |
03/10/2006 | 4,733.89p | 4,816.22p | 4,733.89p | 4,795.63p | 15387 |
02/10/2006 | 4,630.98p | 4,713.31p | 4,630.98p | 4,713.31p | 11894 |
29/09/2006 | 4,589.81p | 4,610.40p | 4,589.81p | 4,610.40p | 80120 |
28/09/2006 | 4,548.65p | 4,589.81p | 4,548.65p | 4,589.81p | 6920 |
27/09/2006 | 4,528.07p | 4,569.23p | 4,528.07p | 4,569.23p | 13032 |
26/09/2006 | 4,569.23p | 4,569.23p | 4,538.36p | 4,538.36p | 11413 |
25/09/2006 | 4,528.07p | 4,569.23p | 4,528.07p | 4,569.23p | 136 |
22/09/2006 | 4,528.07p | 4,528.07p | 4,425.16p | 4,528.07p | 4335 |
21/09/2006 | 4,486.90p | 4,528.07p | 4,466.32p | 4,507.48p | 19996 |
20/09/2006 | 4,486.90p | 4,486.90p | 4,486.90p | 4,486.90p | 3963 |
19/09/2006 | 4,466.32p | 4,486.90p | 4,466.32p | 4,486.90p | 18996 |
18/09/2006 | 4,466.32p | 4,466.32p | 4,466.32p | 4,466.32p | 2179 |
15/09/2006 | 4,466.32p | 4,466.32p | 4,466.32p | 4,466.32p | 6067 |
14/09/2006 | 4,466.32p | 4,466.32p | 4,466.32p | 4,466.32p | 9448 |
13/09/2006 | 4,466.32p | 4,466.32p | 4,466.32p | 4,466.32p | 1350 |
12/09/2006 | 4,466.32p | 4,466.32p | 4,466.32p | 4,466.32p | 1417 |
11/09/2006 | 4,445.74p | 4,466.32p | 4,445.74p | 4,466.32p | 719 |
08/09/2006 | 4,425.16p | 4,445.74p | 4,425.16p | 4,445.74p | 2149 |
07/09/2006 | 4,363.41p | 4,425.16p | 4,363.41p | 4,425.16p | 9221 |
06/09/2006 | 4,342.83p | 4,363.41p | 4,342.83p | 4,363.41p | 69701 |
05/09/2006 | 4,342.83p | 4,342.83p | 4,342.83p | 4,342.83p | 32723 |
04/09/2006 | 4,342.83p | 4,342.83p | 4,342.83p | 4,342.83p | 1710 |
01/09/2006 | 4,342.83p | 4,342.83p | 4,342.83p | 4,342.83p | 9799 |
31/08/2006 | 4,342.83p | 4,342.83p | 4,301.66p | 4,342.83p | 5613 |
*Close Price adjusted for both dividends and splits