Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2008 | 9,503.77p | 10,415.09p | 9,503.77p | 10,154.72p | 1774 |
03/07/2008 | 9,764.15p | 9,894.34p | 8,852.83p | 8,983.02p | 874 |
02/07/2008 | 10,284.91p | 10,415.09p | 9,764.15p | 9,764.15p | 749 |
01/07/2008 | 10,154.72p | 10,675.47p | 9,633.96p | 10,284.91p | 1839 |
30/06/2008 | 10,415.09p | 10,415.09p | 9,894.34p | 10,154.72p | 792 |
27/06/2008 | 10,415.09p | 10,675.47p | 10,154.72p | 10,415.09p | 1164 |
26/06/2008 | 10,415.09p | 10,675.47p | 10,415.09p | 10,415.09p | 729 |
25/06/2008 | 11,456.60p | 11,456.60p | 10,284.91p | 10,415.09p | 1088 |
24/06/2008 | 10,935.85p | 11,456.60p | 10,935.85p | 11,456.60p | 700 |
23/06/2008 | 11,196.23p | 11,456.60p | 10,935.85p | 10,935.85p | 1375 |
20/06/2008 | 11,196.23p | 11,716.98p | 10,415.09p | 11,196.23p | 1410 |
19/06/2008 | 11,456.60p | 11,456.60p | 10,935.85p | 11,196.23p | 2075 |
18/06/2008 | 11,716.98p | 12,237.74p | 11,196.23p | 11,456.60p | 3631 |
17/06/2008 | 11,196.23p | 12,237.74p | 11,196.23p | 11,716.98p | 4257 |
16/06/2008 | 10,024.53p | 11,196.23p | 9,894.34p | 11,196.23p | 2728 |
13/06/2008 | 9,633.96p | 10,024.53p | 9,633.96p | 10,024.53p | 661 |
12/06/2008 | 9,894.34p | 10,675.47p | 9,633.96p | 9,633.96p | 2829 |
11/06/2008 | 9,894.34p | 10,154.72p | 9,113.21p | 9,113.21p | 1405 |
10/06/2008 | 9,243.40p | 10,154.72p | 9,113.21p | 9,894.34p | 2063 |
09/06/2008 | 8,592.45p | 9,503.77p | 8,592.45p | 9,243.40p | 1712 |
06/06/2008 | 9,113.21p | 9,113.21p | 8,592.45p | 8,592.45p | 1079 |
05/06/2008 | 9,894.34p | 10,675.47p | 8,462.26p | 9,113.21p | 5671 |
04/06/2008 | 8,071.70p | 9,503.77p | 7,941.51p | 9,243.40p | 3897 |
03/06/2008 | 7,811.32p | 8,071.70p | 7,811.32p | 8,071.70p | 1485 |
02/06/2008 | 7,550.94p | 7,941.51p | 7,550.94p | 7,811.32p | 1564 |
30/05/2008 | 7,550.94p | 7,550.94p | 7,550.94p | 7,550.94p | 488 |
29/05/2008 | 8,071.70p | 8,071.70p | 7,550.94p | 7,550.94p | 1730 |
28/05/2008 | 7,290.57p | 7,811.32p | 7,290.57p | 7,681.13p | 1112 |
27/05/2008 | 7,290.57p | 7,290.57p | 7,030.19p | 7,290.57p | 782 |
23/05/2008 | 7,290.57p | 7,290.57p | 7,290.57p | 7,290.57p | 357 |
22/05/2008 | 7,290.57p | 7,290.57p | 7,030.19p | 7,290.57p | 283 |
21/05/2008 | 7,420.76p | 7,420.76p | 7,290.57p | 7,290.57p | 296 |
20/05/2008 | 7,420.76p | 7,420.76p | 7,030.19p | 7,420.76p | 1419 |
19/05/2008 | 6,769.81p | 7,420.76p | 6,769.81p | 7,420.76p | 2166 |
16/05/2008 | 6,769.81p | 6,769.81p | 6,769.81p | 6,769.81p | 614 |
15/05/2008 | 7,030.19p | 7,030.19p | 6,769.81p | 6,769.81p | 903 |
14/05/2008 | 7,290.57p | 7,290.57p | 6,900.00p | 7,030.19p | 588 |
13/05/2008 | 6,769.81p | 7,681.13p | 6,509.43p | 7,290.57p | 1882 |
12/05/2008 | 7,030.19p | 7,030.19p | 6,509.43p | 6,769.81p | 1385 |
09/05/2008 | 7,290.57p | 7,290.57p | 6,900.00p | 7,030.19p | 1082 |
08/05/2008 | 7,290.57p | 7,290.57p | 7,290.57p | 7,290.57p | 1414 |
07/05/2008 | 7,160.38p | 7,290.57p | 7,160.38p | 7,290.57p | 1003 |
06/05/2008 | 6,509.43p | 7,550.94p | 6,509.43p | 7,160.38p | 1554 |
02/05/2008 | 6,639.62p | 6,639.62p | 6,509.43p | 6,509.43p | 245 |
01/05/2008 | 7,030.19p | 7,030.19p | 6,639.62p | 6,639.62p | 878 |
30/04/2008 | 6,509.43p | 7,030.19p | 6,509.43p | 7,030.19p | 1867 |
29/04/2008 | 6,769.81p | 6,769.81p | 6,509.43p | 6,509.43p | 520 |
28/04/2008 | 6,769.81p | 6,769.81p | 6,639.62p | 6,769.81p | 488 |
25/04/2008 | 7,030.19p | 7,030.19p | 6,769.81p | 6,769.81p | 661 |
24/04/2008 | 7,290.57p | 7,550.94p | 6,900.00p | 7,030.19p | 813 |
23/04/2008 | 7,030.19p | 8,592.45p | 7,030.19p | 7,290.57p | 2500 |
22/04/2008 | 7,550.94p | 7,811.32p | 6,900.00p | 7,030.19p | 2218 |
21/04/2008 | 6,249.06p | 8,201.89p | 6,249.06p | 7,550.94p | 5544 |
18/04/2008 | 6,249.06p | 6,509.43p | 6,249.06p | 6,249.06p | 739 |
17/04/2008 | 6,379.25p | 6,769.81p | 6,118.87p | 6,249.06p | 760 |
16/04/2008 | 7,160.38p | 7,290.57p | 6,118.87p | 6,379.25p | 2241 |
15/04/2008 | 6,379.25p | 6,900.00p | 6,379.25p | 6,900.00p | 1001 |
14/04/2008 | 6,509.43p | 6,509.43p | 6,379.25p | 6,379.25p | 456 |
11/04/2008 | 6,769.81p | 6,769.81p | 6,509.43p | 6,509.43p | 759 |
10/04/2008 | 7,160.38p | 7,160.38p | 6,769.81p | 6,769.81p | 715 |
09/04/2008 | 5,988.68p | 7,160.38p | 5,988.68p | 7,160.38p | 2046 |
08/04/2008 | 6,249.06p | 6,249.06p | 5,988.68p | 5,988.68p | 416 |
07/04/2008 | 6,249.06p | 6,249.06p | 6,118.87p | 6,249.06p | 677 |
04/04/2008 | 5,988.68p | 6,249.06p | 5,988.68p | 6,249.06p | 761 |
03/04/2008 | 5,988.68p | 6,249.06p | 5,988.68p | 5,988.68p | 1249 |
02/04/2008 | 6,249.06p | 6,509.43p | 5,988.68p | 5,988.68p | 747 |
01/04/2008 | 5,988.68p | 6,249.06p | 5,988.68p | 6,249.06p | 567 |
31/03/2008 | 6,379.25p | 6,379.25p | 5,988.68p | 5,988.68p | 909 |
28/03/2008 | 6,379.25p | 6,379.25p | 6,118.87p | 6,249.06p | 912 |
27/03/2008 | 6,249.06p | 6,379.25p | 6,249.06p | 6,379.25p | 1173 |
26/03/2008 | 6,509.43p | 6,509.43p | 6,249.06p | 6,249.06p | 599 |
25/03/2008 | 7,030.19p | 7,030.19p | 5,858.49p | 6,509.43p | 2277 |
20/03/2008 | 7,420.76p | 7,420.76p | 6,900.00p | 7,030.19p | 987 |
19/03/2008 | 7,681.13p | 7,681.13p | 7,420.76p | 7,420.76p | 438 |
18/03/2008 | 7,811.32p | 7,811.32p | 7,681.13p | 7,681.13p | 409 |
17/03/2008 | 7,811.32p | 7,941.51p | 7,811.32p | 7,811.32p | 196 |
14/03/2008 | 8,071.70p | 8,071.70p | 7,811.32p | 7,811.32p | 290 |
13/03/2008 | 8,462.26p | 8,462.26p | 8,071.70p | 8,071.70p | 441 |
12/03/2008 | 8,332.08p | 8,592.45p | 8,332.08p | 8,462.26p | 460 |
11/03/2008 | 8,722.64p | 8,722.64p | 8,332.08p | 8,332.08p | 673 |
10/03/2008 | 8,722.64p | 8,722.64p | 8,722.64p | 8,722.64p | 381 |
07/03/2008 | 8,332.08p | 8,722.64p | 8,332.08p | 8,722.64p | 282 |
06/03/2008 | 8,722.64p | 8,722.64p | 8,332.08p | 8,332.08p | 852 |
05/03/2008 | 8,722.64p | 8,852.83p | 8,722.64p | 8,722.64p | 343 |
04/03/2008 | 8,722.64p | 9,243.40p | 8,462.26p | 8,722.64p | 1847 |
03/03/2008 | 9,243.40p | 9,373.59p | 8,332.08p | 8,722.64p | 2471 |
29/02/2008 | 8,332.08p | 9,373.59p | 8,332.08p | 9,243.40p | 4045 |
28/02/2008 | 6,769.81p | 8,462.26p | 6,769.81p | 8,332.08p | 3002 |
27/02/2008 | 6,769.81p | 7,160.38p | 6,769.81p | 6,769.81p | 728 |
26/02/2008 | 6,769.81p | 7,030.19p | 6,639.62p | 6,769.81p | 729 |
25/02/2008 | 7,030.19p | 7,290.57p | 6,509.43p | 6,769.81p | 716 |
22/02/2008 | 7,160.38p | 7,290.57p | 7,030.19p | 7,030.19p | 430 |
21/02/2008 | 7,290.57p | 7,681.13p | 7,160.38p | 7,160.38p | 1081 |
20/02/2008 | 7,160.38p | 7,420.76p | 6,769.81p | 7,290.57p | 1219 |
19/02/2008 | 7,160.38p | 7,160.38p | 6,900.00p | 7,160.38p | 648 |
18/02/2008 | 8,201.89p | 8,201.89p | 6,379.25p | 7,160.38p | 3545 |
15/02/2008 | 8,983.02p | 9,113.21p | 7,420.76p | 8,201.89p | 4176 |
14/02/2008 | 10,024.53p | 10,154.72p | 9,113.21p | 9,373.59p | 1798 |
13/02/2008 | 10,675.47p | 10,675.47p | 9,894.34p | 10,024.53p | 990 |
12/02/2008 | 10,154.72p | 10,675.47p | 9,894.34p | 10,675.47p | 1520 |
11/02/2008 | 10,675.47p | 11,196.23p | 10,024.53p | 10,154.72p | 1787 |
08/02/2008 | 11,456.60p | 11,977.36p | 10,675.47p | 10,675.47p | 3247 |
07/02/2008 | 12,237.74p | 13,800.00p | 10,935.85p | 11,456.60p | 12262 |
06/02/2008 | 6,900.00p | 8,852.83p | 6,900.00p | 8,722.64p | 2921 |
05/02/2008 | 6,769.81p | 7,030.19p | 6,769.81p | 7,030.19p | 407 |
04/02/2008 | 7,160.38p | 7,290.57p | 6,769.81p | 6,769.81p | 799 |
01/02/2008 | 6,509.43p | 6,900.00p | 6,509.43p | 6,900.00p | 404 |
31/01/2008 | 6,639.62p | 6,639.62p | 6,118.87p | 6,509.43p | 925 |
30/01/2008 | 6,900.00p | 6,900.00p | 6,249.06p | 6,639.62p | 1638 |
29/01/2008 | 7,160.38p | 7,160.38p | 6,509.43p | 6,900.00p | 1002 |
28/01/2008 | 7,290.57p | 7,420.76p | 7,160.38p | 7,160.38p | 263 |
25/01/2008 | 6,900.00p | 7,290.57p | 6,900.00p | 7,290.57p | 397 |
24/01/2008 | 6,900.00p | 7,290.57p | 6,900.00p | 6,900.00p | 291 |
23/01/2008 | 7,160.38p | 7,160.38p | 6,769.81p | 6,900.00p | 862 |
22/01/2008 | 7,160.38p | 7,811.32p | 6,900.00p | 7,160.38p | 994 |
21/01/2008 | 8,071.70p | 8,071.70p | 7,160.38p | 7,160.38p | 655 |
18/01/2008 | 7,811.32p | 8,332.08p | 7,811.32p | 8,071.70p | 499 |
17/01/2008 | 8,332.08p | 8,332.08p | 7,681.13p | 7,811.32p | 600 |
16/01/2008 | 8,332.08p | 8,332.08p | 7,811.32p | 8,332.08p | 619 |
15/01/2008 | 8,071.70p | 8,332.08p | 8,071.70p | 8,332.08p | 498 |
14/01/2008 | 8,201.89p | 8,592.45p | 8,071.70p | 8,071.70p | 555 |
11/01/2008 | 8,071.70p | 8,332.08p | 7,941.51p | 8,201.89p | 956 |
10/01/2008 | 8,462.26p | 8,592.45p | 7,681.13p | 7,811.32p | 1086 |
09/01/2008 | 8,592.45p | 8,592.45p | 8,462.26p | 8,462.26p | 125 |
08/01/2008 | 8,852.83p | 8,852.83p | 8,332.08p | 8,592.45p | 1031 |
07/01/2008 | 8,852.83p | 9,113.21p | 8,462.26p | 8,852.83p | 821 |
04/01/2008 | 9,113.21p | 9,633.96p | 8,592.45p | 8,852.83p | 1053 |
03/01/2008 | 8,852.83p | 9,373.59p | 8,852.83p | 8,852.83p | 784 |
02/01/2008 | 8,722.64p | 8,983.02p | 8,722.64p | 8,852.83p | 561 |
31/12/2007 | 8,852.83p | 8,852.83p | 8,722.64p | 8,722.64p | 247 |
28/12/2007 | 8,983.02p | 9,113.21p | 8,852.83p | 8,852.83p | 225 |
27/12/2007 | 9,373.59p | 9,373.59p | 8,852.83p | 8,983.02p | 619 |
24/12/2007 | 9,243.40p | 9,373.59p | 9,243.40p | 9,373.59p | 57 |
21/12/2007 | 9,373.59p | 9,373.59p | 9,243.40p | 9,243.40p | 145 |
20/12/2007 | 9,373.59p | 9,503.77p | 9,373.59p | 9,373.59p | 86 |
19/12/2007 | 9,373.59p | 9,373.59p | 9,373.59p | 9,373.59p | 37 |
18/12/2007 | 9,373.59p | 9,373.59p | 9,243.40p | 9,373.59p | 126 |
17/12/2007 | 9,633.96p | 9,633.96p | 9,373.59p | 9,373.59p | 710 |
14/12/2007 | 9,764.15p | 9,764.15p | 9,503.77p | 9,633.96p | 416 |
13/12/2007 | 9,633.96p | 9,894.34p | 9,633.96p | 9,764.15p | 270 |
12/12/2007 | 10,024.53p | 10,024.53p | 9,503.77p | 9,633.96p | 748 |
11/12/2007 | 10,935.85p | 10,935.85p | 9,894.34p | 10,024.53p | 1422 |
10/12/2007 | 9,503.77p | 9,894.34p | 9,503.77p | 9,894.34p | 152 |
07/12/2007 | 9,113.21p | 9,373.59p | 9,243.40p | 9,373.59p | 666 |
06/12/2007 | 9,113.21p | 9,373.59p | 9,113.21p | 9,113.21p | 594 |
05/12/2007 | 9,373.59p | 9,373.59p | 9,113.21p | 9,113.21p | 508 |
04/12/2007 | 9,633.96p | 9,633.96p | 9,243.40p | 9,373.59p | 559 |
03/12/2007 | 9,633.96p | 9,633.96p | 9,633.96p | 9,633.96p | 97 |
30/11/2007 | 9,243.40p | 9,764.15p | 9,243.40p | 9,633.96p | 559 |
29/11/2007 | 9,503.77p | 9,503.77p | 8,983.02p | 9,243.40p | 596 |
28/11/2007 | 9,633.96p | 9,633.96p | 9,373.59p | 9,503.77p | 420 |
27/11/2007 | 9,764.15p | 9,764.15p | 9,633.96p | 9,633.96p | 127 |
26/11/2007 | 9,633.96p | 9,894.34p | 9,633.96p | 9,764.15p | 277 |
23/11/2007 | 9,373.59p | 9,633.96p | 9,373.59p | 9,633.96p | 570 |
22/11/2007 | 9,633.96p | 9,633.96p | 9,113.21p | 9,373.59p | 600 |
21/11/2007 | 9,243.40p | 9,894.34p | 9,113.21p | 9,633.96p | 660 |
20/11/2007 | 9,503.77p | 9,503.77p | 9,243.40p | 9,243.40p | 346 |
19/11/2007 | 10,154.72p | 10,154.72p | 9,503.77p | 9,503.77p | 380 |
16/11/2007 | 10,284.91p | 10,284.91p | 10,024.53p | 10,154.72p | 118 |
15/11/2007 | 10,284.91p | 10,415.09p | 10,024.53p | 10,415.09p | 975 |
14/11/2007 | 10,675.47p | 10,935.85p | 10,284.91p | 10,284.91p | 1195 |
13/11/2007 | 11,716.98p | 11,716.98p | 10,675.47p | 10,675.47p | 1235 |
12/11/2007 | 11,716.98p | 11,716.98p | 11,456.60p | 11,716.98p | 533 |
09/11/2007 | 11,456.60p | 11,977.36p | 11,456.60p | 11,716.98p | 604 |
08/11/2007 | 11,456.60p | 11,716.98p | 10,935.85p | 11,456.60p | 413 |
07/11/2007 | 12,237.74p | 12,237.74p | 11,716.98p | 11,716.98p | 335 |
06/11/2007 | 11,456.60p | 13,018.87p | 11,456.60p | 12,237.74p | 3311 |
05/11/2007 | 10,675.47p | 11,456.60p | 10,675.47p | 11,456.60p | 1093 |
02/11/2007 | 10,024.53p | 10,935.85p | 10,024.53p | 10,675.47p | 902 |
01/11/2007 | 10,024.53p | 10,024.53p | 10,024.53p | 10,024.53p | 238 |
31/10/2007 | 9,764.15p | 10,024.53p | 9,764.15p | 10,024.53p | 485 |
30/10/2007 | 9,894.34p | 10,154.72p | 9,633.96p | 9,764.15p | 767 |
29/10/2007 | 10,024.53p | 10,284.91p | 9,894.34p | 9,894.34p | 797 |
26/10/2007 | 10,415.09p | 10,415.09p | 9,894.34p | 10,024.53p | 1186 |
25/10/2007 | 10,415.09p | 10,415.09p | 10,024.53p | 10,154.72p | 703 |
24/10/2007 | 10,284.91p | 10,935.85p | 10,415.09p | 10,415.09p | 1188 |
23/10/2007 | 10,675.47p | 10,675.47p | 10,284.91p | 10,284.91p | 472 |
22/10/2007 | 10,675.47p | 10,805.66p | 10,154.72p | 10,675.47p | 241 |
19/10/2007 | 10,675.47p | 10,935.85p | 10,675.47p | 10,935.85p | 683 |
18/10/2007 | 11,456.60p | 11,977.36p | 10,675.47p | 10,675.47p | 1655 |
17/10/2007 | 10,415.09p | 11,977.36p | 10,415.09p | 11,196.23p | 2588 |
16/10/2007 | 10,415.09p | 10,415.09p | 9,894.34p | 10,415.09p | 489 |
15/10/2007 | 10,415.09p | 10,675.47p | 10,284.91p | 10,415.09p | 271 |
12/10/2007 | 11,196.23p | 11,196.23p | 10,284.91p | 10,675.47p | 663 |
11/10/2007 | 9,894.34p | 11,300.38p | 10,050.57p | 11,196.23p | 1575 |
10/10/2007 | 10,284.91p | 10,284.91p | 9,764.15p | 9,894.34p | 888 |
09/10/2007 | 10,675.47p | 10,675.47p | 10,284.91p | 10,284.91p | 1065 |
08/10/2007 | 10,675.47p | 10,675.47p | 10,415.09p | 10,675.47p | 576 |
05/10/2007 | 10,675.47p | 10,675.47p | 10,415.09p | 10,675.47p | 481 |
04/10/2007 | 10,935.85p | 10,935.85p | 10,675.47p | 10,675.47p | 467 |
03/10/2007 | 10,935.85p | 11,331.62p | 10,415.09p | 10,935.85p | 583 |
02/10/2007 | 10,675.47p | 10,675.47p | 10,284.91p | 10,284.91p | 601 |
01/10/2007 | 11,196.23p | 11,196.23p | 10,284.91p | 10,675.47p | 1251 |
28/09/2007 | 11,196.23p | 11,456.60p | 11,196.23p | 11,196.23p | 1132 |
27/09/2007 | 10,935.85p | 11,196.23p | 10,154.72p | 11,196.23p | 1348 |
26/09/2007 | 10,935.85p | 11,456.60p | 10,935.85p | 10,935.85p | 535 |
25/09/2007 | 10,935.85p | 11,977.36p | 10,675.47p | 10,935.85p | 2191 |
24/09/2007 | 11,977.36p | 11,977.36p | 10,935.85p | 10,935.85p | 624 |
21/09/2007 | 11,716.98p | 11,977.36p | 11,196.23p | 11,977.36p | 753 |
20/09/2007 | 11,977.36p | 12,237.74p | 11,716.98p | 11,716.98p | 687 |
*Close Price adjusted for both dividends and splits