Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2010 | 4,072.00p | 4,079.58p | 3,937.00p | 3,948.00p | 7719293 |
18/10/2010 | 4,080.00p | 4,163.00p | 4,029.00p | 4,080.00p | 4422880 |
15/10/2010 | 4,130.00p | 4,165.00p | 4,086.00p | 4,143.00p | 5845843 |
14/10/2010 | 4,041.00p | 4,280.00p | 4,030.00p | 4,134.50p | 10511228 |
13/10/2010 | 3,909.50p | 4,052.50p | 3,909.50p | 4,038.00p | 7497688 |
12/10/2010 | 3,858.00p | 3,878.00p | 3,807.50p | 3,862.00p | 4868736 |
11/10/2010 | 3,960.00p | 3,976.00p | 3,887.50p | 3,892.50p | 4479157 |
08/10/2010 | 3,893.00p | 3,940.50p | 3,828.00p | 3,936.00p | 5059913 |
07/10/2010 | 3,922.00p | 3,947.50p | 3,850.50p | 3,865.00p | 5103395 |
06/10/2010 | 3,837.00p | 3,929.00p | 3,824.00p | 3,926.00p | 7735564 |
05/10/2010 | 3,679.50p | 3,800.00p | 3,663.00p | 3,792.00p | 5833535 |
04/10/2010 | 3,769.50p | 3,772.00p | 3,689.50p | 3,697.00p | 4022760 |
01/10/2010 | 3,740.00p | 3,805.50p | 3,718.00p | 3,753.50p | 3307733 |
30/09/2010 | 3,726.00p | 3,825.00p | 3,714.50p | 3,721.00p | 5127784 |
29/09/2010 | 3,765.00p | 3,790.00p | 3,724.50p | 3,762.00p | 4879616 |
28/09/2010 | 3,670.00p | 3,760.00p | 3,645.00p | 3,751.00p | 5218629 |
27/09/2010 | 3,729.50p | 3,733.00p | 3,666.50p | 3,703.50p | 3483621 |
24/09/2010 | 3,606.00p | 3,730.50p | 3,586.50p | 3,695.50p | 8238135 |
23/09/2010 | 3,660.00p | 3,690.00p | 3,569.00p | 3,653.00p | 4346490 |
22/09/2010 | 3,612.00p | 3,685.00p | 3,569.00p | 3,652.50p | 7447861 |
21/09/2010 | 3,592.50p | 3,647.00p | 3,570.00p | 3,570.00p | 4620336 |
20/09/2010 | 3,570.00p | 3,627.00p | 3,560.08p | 3,604.00p | 4176665 |
17/09/2010 | 3,607.00p | 3,654.50p | 3,532.17p | 3,557.50p | 9442394 |
16/09/2010 | 3,554.00p | 3,581.54p | 3,520.00p | 3,573.50p | 5409046 |
15/09/2010 | 3,616.50p | 3,630.50p | 3,557.50p | 3,572.50p | 5321007 |
14/09/2010 | 3,625.00p | 3,655.50p | 3,598.00p | 3,622.00p | 5477585 |
13/09/2010 | 3,593.50p | 3,626.50p | 3,581.00p | 3,619.50p | 4518612 |
10/09/2010 | 3,540.00p | 3,553.77p | 3,486.50p | 3,530.00p | 3371461 |
09/09/2010 | 3,476.00p | 3,584.00p | 3,443.00p | 3,540.00p | 7912994 |
08/09/2010 | 3,434.50p | 3,505.84p | 3,377.00p | 3,470.50p | 6731700 |
07/09/2010 | 3,475.00p | 3,510.00p | 3,417.00p | 3,447.50p | 5605289 |
06/09/2010 | 3,567.50p | 3,575.00p | 3,486.00p | 3,510.00p | 2726603 |
03/09/2010 | 3,495.50p | 3,571.00p | 3,467.00p | 3,536.00p | 4806896 |
02/09/2010 | 3,480.00p | 3,517.00p | 3,451.30p | 3,483.00p | 5902090 |
01/09/2010 | 3,349.50p | 3,505.00p | 3,322.00p | 3,501.00p | 7914928 |
31/08/2010 | 3,190.00p | 3,310.50p | 3,179.64p | 3,300.00p | 6376179 |
27/08/2010 | 3,165.00p | 3,234.50p | 3,137.50p | 3,223.50p | 3508117 |
26/08/2010 | 3,163.50p | 3,203.00p | 3,145.50p | 3,177.00p | 4911611 |
25/08/2010 | 3,152.00p | 3,195.74p | 3,055.00p | 3,105.00p | 6826709 |
24/08/2010 | 3,250.00p | 3,250.00p | 3,128.50p | 3,161.50p | 6993365 |
23/08/2010 | 3,304.00p | 3,367.46p | 3,285.00p | 3,303.00p | 3548943 |
20/08/2010 | 3,296.50p | 3,325.50p | 3,248.00p | 3,284.50p | 5709820 |
19/08/2010 | 3,404.00p | 3,420.00p | 3,290.00p | 3,290.00p | 6437103 |
18/08/2010 | 3,422.00p | 3,430.00p | 3,335.00p | 3,368.00p | 6305045 |
17/08/2010 | 3,330.00p | 3,406.00p | 3,317.50p | 3,406.00p | 8971472 |
16/08/2010 | 3,292.00p | 3,334.00p | 3,241.50p | 3,307.00p | 2755602 |
13/08/2010 | 3,330.00p | 3,336.50p | 3,253.00p | 3,277.00p | 5654976 |
12/08/2010 | 3,230.00p | 3,285.50p | 3,170.50p | 3,265.50p | 5218982 |
11/08/2010 | 3,302.00p | 3,327.00p | 3,243.00p | 3,256.00p | 5526350 |
10/08/2010 | 3,423.50p | 3,432.50p | 3,359.00p | 3,387.50p | 4457995 |
09/08/2010 | 3,473.00p | 3,525.50p | 3,429.00p | 3,455.50p | 4112020 |
06/08/2010 | 3,480.00p | 3,536.84p | 3,408.00p | 3,431.00p | 6690841 |
05/08/2010 | 3,455.50p | 3,493.50p | 3,390.00p | 3,430.00p | 4926384 |
04/08/2010 | 3,433.50p | 3,445.00p | 3,361.07p | 3,412.00p | 3708740 |
03/08/2010 | 3,440.00p | 3,467.00p | 3,396.50p | 3,433.50p | 3648896 |
02/08/2010 | 3,358.50p | 3,458.00p | 3,339.00p | 3,450.00p | 5419867 |
30/07/2010 | 3,336.50p | 3,356.50p | 3,277.50p | 3,304.50p | 5384607 |
29/07/2010 | 3,422.50p | 3,432.00p | 3,352.00p | 3,355.00p | 4052653 |
28/07/2010 | 3,362.50p | 3,438.00p | 3,322.23p | 3,387.50p | 5197651 |
27/07/2010 | 3,334.50p | 3,439.50p | 3,318.00p | 3,355.50p | 7277015 |
26/07/2010 | 3,345.00p | 3,361.50p | 3,282.50p | 3,350.00p | 6023700 |
23/07/2010 | 3,300.00p | 3,355.00p | 3,290.00p | 3,335.50p | 5362984 |
22/07/2010 | 3,209.00p | 3,344.00p | 3,196.00p | 3,314.50p | 5724129 |
21/07/2010 | 3,190.00p | 3,291.00p | 3,185.50p | 3,247.50p | 6381399 |
20/07/2010 | 3,096.00p | 3,193.50p | 3,047.82p | 3,173.00p | 8825500 |
19/07/2010 | 2,982.50p | 3,085.00p | 2,976.00p | 3,048.50p | 4121234 |
16/07/2010 | 3,015.00p | 3,126.13p | 2,998.00p | 3,005.00p | 7144660 |
15/07/2010 | 3,099.00p | 3,115.00p | 3,009.00p | 3,030.50p | 5816012 |
14/07/2010 | 3,150.00p | 3,183.00p | 3,081.00p | 3,134.50p | 4347830 |
13/07/2010 | 3,086.50p | 3,170.00p | 3,057.00p | 3,135.00p | 4505689 |
12/07/2010 | 3,176.00p | 3,216.13p | 3,090.00p | 3,102.50p | 4904849 |
09/07/2010 | 3,150.00p | 3,201.00p | 3,126.00p | 3,172.50p | 6786826 |
08/07/2010 | 3,088.00p | 3,126.50p | 3,052.50p | 3,073.50p | 4864427 |
07/07/2010 | 2,988.00p | 3,038.00p | 2,956.00p | 3,036.00p | 4944140 |
06/07/2010 | 2,915.50p | 3,054.00p | 2,899.50p | 3,049.50p | 4886352 |
05/07/2010 | 2,940.00p | 2,946.00p | 2,862.50p | 2,880.50p | 1843296 |
02/07/2010 | 2,940.00p | 3,020.00p | 2,910.00p | 2,934.50p | 7055749 |
01/07/2010 | 2,940.00p | 2,992.45p | 2,865.00p | 2,904.50p | 7181836 |
30/06/2010 | 3,065.50p | 3,065.50p | 2,946.00p | 2,968.50p | 8440140 |
29/06/2010 | 3,160.50p | 3,172.00p | 3,041.50p | 3,048.00p | 8604921 |
28/06/2010 | 3,220.50p | 3,266.50p | 3,177.00p | 3,256.00p | 4001962 |
25/06/2010 | 3,276.00p | 3,311.50p | 3,163.00p | 3,189.00p | 5062764 |
24/06/2010 | 3,430.00p | 3,437.00p | 3,258.00p | 3,282.00p | 6049673 |
23/06/2010 | 3,347.00p | 3,501.00p | 3,347.00p | 3,390.00p | 8121997 |
22/06/2010 | 3,420.00p | 3,456.00p | 3,408.00p | 3,445.00p | 5179283 |
21/06/2010 | 3,452.00p | 3,528.50p | 3,440.00p | 3,490.00p | 8123797 |
18/06/2010 | 3,343.00p | 3,386.50p | 3,307.50p | 3,325.00p | 8726123 |
17/06/2010 | 3,327.00p | 3,384.00p | 3,288.00p | 3,320.00p | 7013107 |
16/06/2010 | 3,377.50p | 3,390.00p | 3,314.85p | 3,339.00p | 5753675 |
15/06/2010 | 3,255.00p | 3,344.88p | 3,250.00p | 3,331.50p | 4683118 |
14/06/2010 | 3,265.00p | 3,323.00p | 3,220.52p | 3,312.00p | 4529849 |
11/06/2010 | 3,248.50p | 3,283.50p | 3,164.50p | 3,214.50p | 9338571 |
10/06/2010 | 3,138.00p | 3,299.50p | 3,120.00p | 3,262.00p | 9430509 |
09/06/2010 | 3,095.00p | 3,147.09p | 3,048.00p | 3,147.00p | 6482469 |
08/06/2010 | 3,060.50p | 3,084.35p | 2,974.00p | 3,062.00p | 7567849 |
07/06/2010 | 2,985.50p | 3,104.50p | 2,971.00p | 3,052.00p | 9037151 |
04/06/2010 | 3,170.00p | 3,216.00p | 3,046.50p | 3,116.00p | 9693087 |
03/06/2010 | 3,220.00p | 3,262.50p | 3,153.00p | 3,171.00p | 7158604 |
02/06/2010 | 3,085.50p | 3,152.00p | 3,059.50p | 3,138.00p | 6793682 |
01/06/2010 | 3,185.00p | 3,185.00p | 3,091.00p | 3,152.00p | 6824441 |
28/05/2010 | 3,235.00p | 3,259.00p | 3,169.50p | 3,189.00p | 8466248 |
27/05/2010 | 3,112.50p | 3,212.50p | 3,110.00p | 3,188.50p | 9288079 |
26/05/2010 | 2,975.00p | 3,122.00p | 2,957.00p | 3,064.50p | 14547037 |
25/05/2010 | 2,815.00p | 2,896.50p | 2,795.00p | 2,856.00p | 8838377 |
24/05/2010 | 2,950.00p | 3,007.00p | 2,902.50p | 2,959.50p | 9319756 |
21/05/2010 | 2,865.00p | 2,930.00p | 2,799.00p | 2,909.00p | 15309782 |
20/05/2010 | 2,938.00p | 3,107.70p | 2,751.00p | 2,812.00p | 16004018 |
19/05/2010 | 3,080.00p | 3,092.50p | 2,959.00p | 2,984.50p | 13786537 |
18/05/2010 | 3,179.50p | 3,233.00p | 3,151.00p | 3,198.00p | 6845509 |
17/05/2010 | 3,187.00p | 3,242.00p | 3,100.95p | 3,114.50p | 9698401 |
14/05/2010 | 3,379.50p | 3,380.00p | 3,183.29p | 3,210.00p | 9496943 |
13/05/2010 | 3,350.00p | 3,399.00p | 3,301.05p | 3,398.00p | 7385378 |
12/05/2010 | 3,270.00p | 3,334.00p | 3,229.50p | 3,292.00p | 10459625 |
11/05/2010 | 3,310.00p | 3,317.00p | 3,202.50p | 3,295.50p | 8045432 |
10/05/2010 | 3,325.00p | 3,411.00p | 3,233.53p | 3,367.50p | 12494372 |
07/05/2010 | 3,095.00p | 3,286.50p | 3,045.00p | 3,127.50p | 12420578 |
06/05/2010 | 3,130.00p | 3,255.00p | 3,080.50p | 3,106.50p | 9449148 |
05/05/2010 | 3,250.00p | 3,292.00p | 3,125.50p | 3,189.50p | 15183487 |
04/05/2010 | 3,220.00p | 3,288.62p | 3,124.64p | 3,162.50p | 17658540 |
30/04/2010 | 3,530.50p | 3,605.00p | 3,340.00p | 3,379.00p | 12280646 |
29/04/2010 | 3,595.00p | 3,596.00p | 3,503.00p | 3,533.00p | 7545668 |
28/04/2010 | 3,585.00p | 3,617.00p | 3,486.50p | 3,546.00p | 11199908 |
27/04/2010 | 3,734.00p | 3,749.00p | 3,607.00p | 3,607.00p | 7631619 |
26/04/2010 | 3,822.50p | 3,838.50p | 3,704.41p | 3,804.00p | 6555834 |
23/04/2010 | 3,680.00p | 3,756.50p | 3,634.50p | 3,740.00p | 5645320 |
22/04/2010 | 3,670.00p | 3,760.00p | 3,606.00p | 3,644.50p | 7536114 |
21/04/2010 | 3,814.00p | 3,825.00p | 3,691.00p | 3,691.00p | 8252395 |
20/04/2010 | 3,847.00p | 3,850.00p | 3,790.00p | 3,798.50p | 5478930 |
19/04/2010 | 3,757.50p | 3,814.00p | 3,757.50p | 3,793.50p | 5468641 |
16/04/2010 | 3,875.00p | 3,926.00p | 3,787.50p | 3,800.00p | 9169369 |
15/04/2010 | 3,935.50p | 3,959.50p | 3,889.00p | 3,953.00p | 4290620 |
14/04/2010 | 3,935.00p | 3,968.00p | 3,918.50p | 3,959.50p | 4570020 |
13/04/2010 | 3,900.00p | 3,924.50p | 3,858.50p | 3,877.50p | 5260834 |
12/04/2010 | 3,987.00p | 4,001.50p | 3,892.00p | 3,940.00p | 3486674 |
09/04/2010 | 3,949.00p | 3,987.50p | 3,921.50p | 3,949.00p | 4294942 |
08/04/2010 | 3,955.00p | 3,975.00p | 3,880.00p | 3,905.00p | 6171356 |
07/04/2010 | 4,055.00p | 4,066.50p | 3,984.50p | 3,990.50p | 4033212 |
06/04/2010 | 4,029.50p | 4,104.00p | 4,001.00p | 4,062.00p | 4743210 |
01/04/2010 | 3,962.00p | 4,034.61p | 3,942.50p | 4,006.50p | 5680206 |
31/03/2010 | 3,864.00p | 3,922.75p | 3,861.50p | 3,905.00p | 5063321 |
30/03/2010 | 3,978.00p | 4,011.00p | 3,882.00p | 3,897.00p | 5860963 |
29/03/2010 | 3,890.00p | 3,956.50p | 3,886.00p | 3,910.50p | 4920008 |
26/03/2010 | 3,858.50p | 3,900.00p | 3,829.50p | 3,863.00p | 5089919 |
25/03/2010 | 3,872.00p | 3,914.00p | 3,847.00p | 3,882.00p | 5383310 |
24/03/2010 | 3,855.00p | 3,918.00p | 3,790.00p | 3,877.50p | 6190448 |
23/03/2010 | 3,748.00p | 3,849.50p | 3,733.00p | 3,823.00p | 7633171 |
22/03/2010 | 3,643.50p | 3,730.00p | 3,612.50p | 3,730.00p | 5847778 |
19/03/2010 | 3,720.00p | 3,760.00p | 3,644.00p | 3,670.00p | 10041731 |
18/03/2010 | 3,721.00p | 3,763.00p | 3,712.50p | 3,729.50p | 5464864 |
17/03/2010 | 3,739.00p | 3,801.50p | 3,721.50p | 3,767.00p | 7408907 |
16/03/2010 | 3,680.00p | 3,723.00p | 3,660.50p | 3,702.00p | 4328517 |
15/03/2010 | 3,683.50p | 3,692.50p | 3,645.00p | 3,657.00p | 4476156 |
12/03/2010 | 3,728.00p | 3,748.00p | 3,670.00p | 3,708.50p | 7305787 |
11/03/2010 | 3,739.00p | 3,754.00p | 3,633.00p | 3,701.00p | 7091042 |
10/03/2010 | 3,692.00p | 3,779.50p | 3,675.50p | 3,760.00p | 5497381 |
09/03/2010 | 3,710.00p | 3,729.00p | 3,626.50p | 3,694.00p | 6722688 |
08/03/2010 | 3,746.00p | 3,773.50p | 3,684.00p | 3,720.50p | 4855877 |
05/03/2010 | 3,634.50p | 3,730.14p | 3,628.50p | 3,701.00p | 6908664 |
04/03/2010 | 3,593.00p | 3,644.00p | 3,571.00p | 3,604.50p | 4897251 |
03/03/2010 | 3,567.00p | 3,671.50p | 3,526.00p | 3,641.00p | 7309975 |
02/03/2010 | 3,492.00p | 3,566.50p | 3,330.33p | 3,553.00p | 5941740 |
01/03/2010 | 3,457.50p | 3,484.14p | 3,401.50p | 3,468.50p | 6555620 |
26/02/2010 | 3,315.00p | 3,375.00p | 3,161.19p | 3,364.00p | 6933497 |
25/02/2010 | 3,313.00p | 3,364.63p | 3,096.92p | 3,250.50p | 7341585 |
24/02/2010 | 3,359.50p | 3,390.00p | 3,313.50p | 3,362.50p | 6075518 |
23/02/2010 | 3,489.50p | 3,528.50p | 3,367.00p | 3,379.00p | 7854930 |
22/02/2010 | 3,455.00p | 3,507.00p | 3,377.83p | 3,467.50p | 6250424 |
19/02/2010 | 3,376.00p | 3,450.00p | 3,364.00p | 3,414.00p | 9125449 |
18/02/2010 | 3,357.00p | 3,454.50p | 3,327.00p | 3,441.00p | 5898545 |
17/02/2010 | 3,400.00p | 3,440.00p | 3,356.99p | 3,400.00p | 6501112 |
16/02/2010 | 3,323.00p | 3,375.50p | 3,283.00p | 3,358.00p | 7702726 |
15/02/2010 | 3,276.00p | 3,321.50p | 3,260.00p | 3,275.00p | 4650312 |
12/02/2010 | 3,274.50p | 3,319.00p | 3,113.50p | 3,206.00p | 13982238 |
11/02/2010 | 3,250.00p | 3,297.01p | 3,164.00p | 3,216.00p | 11170699 |
10/02/2010 | 3,167.00p | 3,249.99p | 3,118.00p | 3,139.50p | 8645972 |
09/02/2010 | 3,085.00p | 3,220.00p | 3,068.50p | 3,180.00p | 7836404 |
08/02/2010 | 3,068.00p | 3,139.00p | 2,981.00p | 3,065.50p | 7605645 |
05/02/2010 | 3,040.00p | 3,074.29p | 2,958.50p | 3,036.00p | 12646216 |
04/02/2010 | 3,199.50p | 3,224.00p | 3,067.00p | 3,094.00p | 8805059 |
03/02/2010 | 3,328.50p | 3,346.50p | 3,229.50p | 3,244.50p | 8261757 |
02/02/2010 | 3,260.00p | 3,330.00p | 3,212.00p | 3,291.00p | 10496826 |
01/02/2010 | 3,050.00p | 3,192.00p | 3,041.00p | 3,183.00p | 6593874 |
29/01/2010 | 3,066.00p | 3,148.50p | 3,057.50p | 3,099.00p | 9077472 |
28/01/2010 | 3,203.00p | 3,238.50p | 3,041.50p | 3,053.50p | 9886258 |
27/01/2010 | 3,118.00p | 3,194.50p | 3,069.00p | 3,131.50p | 8217676 |
26/01/2010 | 3,165.00p | 3,249.67p | 3,118.50p | 3,185.00p | 9203220 |
25/01/2010 | 3,290.00p | 3,360.00p | 3,205.00p | 3,220.00p | 7177596 |
22/01/2010 | 3,300.00p | 3,371.50p | 3,190.00p | 3,292.00p | 12713094 |
21/01/2010 | 3,496.00p | 3,534.00p | 3,282.50p | 3,294.50p | 12492997 |
20/01/2010 | 3,590.00p | 3,595.00p | 3,442.50p | 3,466.00p | 7794115 |
19/01/2010 | 3,600.00p | 3,659.00p | 3,544.00p | 3,621.50p | 4303485 |
18/01/2010 | 3,603.50p | 3,642.00p | 3,573.00p | 3,615.00p | 2886600 |
15/01/2010 | 3,608.00p | 3,681.00p | 3,566.00p | 3,583.00p | 11685651 |
14/01/2010 | 3,605.00p | 3,652.50p | 3,523.28p | 3,617.50p | 5971155 |
13/01/2010 | 3,528.50p | 3,618.00p | 3,502.00p | 3,538.50p | 5091951 |
12/01/2010 | 3,601.50p | 3,643.00p | 3,495.00p | 3,557.50p | 6217690 |
11/01/2010 | 3,721.50p | 3,782.00p | 3,610.00p | 3,623.00p | 5878113 |
08/01/2010 | 3,654.50p | 3,679.02p | 3,616.00p | 3,638.50p | 4326058 |
07/01/2010 | 3,633.50p | 3,667.00p | 3,573.00p | 3,637.50p | 5331787 |
06/01/2010 | 3,594.50p | 3,662.00p | 3,522.50p | 3,633.50p | 5849357 |
*Close Price adjusted for both dividends and splits