Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2010 | 1,243.79p | 1,247.81p | 1,214.31p | 1,227.74p | 79217 |
31/12/2009 | 1,230.75p | 1,243.79p | 1,227.74p | 1,243.79p | 26389 |
30/12/2009 | 1,242.79p | 1,243.08p | 1,210.69p | 1,230.75p | 39746 |
29/12/2009 | 1,308.99p | 1,308.99p | 1,240.78p | 1,243.79p | 97433 |
24/12/2009 | 1,218.72p | 1,321.03p | 1,218.72p | 1,313.00p | 327337 |
23/12/2009 | 1,238.78p | 1,238.78p | 1,198.66p | 1,208.69p | 47484 |
22/12/2009 | 1,176.59p | 1,263.85p | 1,168.61p | 1,203.67p | 186772 |
21/12/2009 | 1,109.38p | 1,175.59p | 1,103.37p | 1,173.58p | 72244 |
18/12/2009 | 1,159.54p | 1,159.54p | 1,112.39p | 1,112.39p | 151021 |
17/12/2009 | 1,149.51p | 1,171.57p | 1,105.37p | 1,149.51p | 103452 |
16/12/2009 | 1,092.33p | 1,150.51p | 1,092.33p | 1,126.44p | 122166 |
15/12/2009 | 1,097.35p | 1,124.43p | 1,097.35p | 1,099.35p | 94746 |
14/12/2009 | 1,101.36p | 1,109.38p | 1,095.34p | 1,104.37p | 29352 |
11/12/2009 | 1,110.39p | 1,119.41p | 1,097.35p | 1,101.36p | 78135 |
10/12/2009 | 1,102.36p | 1,120.42p | 1,101.36p | 1,117.41p | 89016 |
09/12/2009 | 1,090.33p | 1,112.39p | 1,090.33p | 1,097.35p | 64275 |
08/12/2009 | 1,117.41p | 1,132.45p | 1,082.30p | 1,103.37p | 49925 |
07/12/2009 | 1,106.37p | 1,126.44p | 1,102.36p | 1,123.43p | 61019 |
04/12/2009 | 1,089.32p | 1,119.41p | 1,089.32p | 1,110.39p | 34638 |
03/12/2009 | 1,108.38p | 1,129.44p | 1,099.35p | 1,105.37p | 38497 |
02/12/2009 | 1,076.28p | 1,125.43p | 1,076.28p | 1,111.39p | 91287 |
01/12/2009 | 1,071.27p | 1,100.92p | 1,071.27p | 1,079.29p | 71882 |
30/11/2009 | 1,104.37p | 1,113.40p | 1,075.28p | 1,075.28p | 62026 |
27/11/2009 | 1,071.27p | 1,111.39p | 1,067.26p | 1,111.39p | 48425 |
26/11/2009 | 1,127.44p | 1,127.44p | 1,086.31p | 1,090.33p | 57752 |
25/11/2009 | 1,112.39p | 1,138.47p | 1,103.37p | 1,123.43p | 95007 |
24/11/2009 | 1,096.34p | 1,103.37p | 1,087.32p | 1,094.34p | 68033 |
23/11/2009 | 1,088.32p | 1,109.38p | 1,088.32p | 1,104.37p | 45585 |
20/11/2009 | 1,094.34p | 1,106.37p | 1,063.24p | 1,077.29p | 110923 |
19/11/2009 | 1,114.40p | 1,114.40p | 1,094.34p | 1,097.35p | 45059 |
18/11/2009 | 1,110.39p | 1,130.45p | 1,108.38p | 1,112.39p | 26507 |
17/11/2009 | 1,171.57p | 1,171.57p | 1,113.40p | 1,116.41p | 88347 |
16/11/2009 | 1,118.41p | 1,159.54p | 1,118.41p | 1,159.54p | 53529 |
13/11/2009 | 1,125.43p | 1,125.43p | 1,113.84p | 1,116.41p | 30339 |
12/11/2009 | 1,098.35p | 1,123.43p | 1,098.35p | 1,122.42p | 64605 |
11/11/2009 | 1,111.39p | 1,120.42p | 1,089.32p | 1,120.42p | 53274 |
10/11/2009 | 1,162.55p | 1,162.55p | 1,106.37p | 1,111.39p | 76480 |
09/11/2009 | 1,109.38p | 1,146.50p | 1,109.38p | 1,145.49p | 144137 |
06/11/2009 | 1,124.43p | 1,137.47p | 1,111.39p | 1,117.41p | 214963 |
05/11/2009 | 1,108.38p | 1,126.44p | 1,098.35p | 1,119.41p | 48484 |
04/11/2009 | 1,095.34p | 1,115.40p | 1,095.34p | 1,108.38p | 56382 |
03/11/2009 | 1,067.26p | 1,100.36p | 1,067.26p | 1,096.34p | 69668 |
02/11/2009 | 1,084.31p | 1,100.36p | 1,079.29p | 1,093.33p | 165413 |
30/10/2009 | 1,090.33p | 1,108.38p | 1,079.29p | 1,091.33p | 365861 |
29/10/2009 | 1,104.37p | 1,114.40p | 1,076.28p | 1,078.29p | 280613 |
28/10/2009 | 1,109.38p | 1,109.38p | 1,089.32p | 1,100.36p | 122720 |
27/10/2009 | 1,095.34p | 1,121.42p | 1,095.34p | 1,116.41p | 79854 |
26/10/2009 | 1,128.44p | 1,129.44p | 1,102.36p | 1,102.36p | 90713 |
23/10/2009 | 1,113.40p | 1,138.47p | 1,113.40p | 1,123.43p | 91640 |
22/10/2009 | 1,128.44p | 1,144.49p | 1,124.43p | 1,134.46p | 79674 |
21/10/2009 | 1,168.56p | 1,173.58p | 1,135.46p | 1,142.48p | 162145 |
20/10/2009 | 1,166.56p | 1,170.57p | 1,154.52p | 1,160.54p | 71716 |
19/10/2009 | 1,141.48p | 1,164.55p | 1,141.48p | 1,164.55p | 54123 |
16/10/2009 | 1,172.58p | 1,198.66p | 1,143.49p | 1,143.49p | 279654 |
15/10/2009 | 1,162.55p | 1,182.61p | 1,152.52p | 1,169.57p | 103022 |
14/10/2009 | 1,151.51p | 1,175.59p | 1,130.45p | 1,163.55p | 183138 |
13/10/2009 | 1,156.53p | 1,157.53p | 1,135.46p | 1,138.47p | 131049 |
12/10/2009 | 1,135.46p | 1,159.54p | 1,120.42p | 1,151.51p | 232346 |
09/10/2009 | 1,123.43p | 1,147.50p | 1,121.42p | 1,123.43p | 160646 |
08/10/2009 | 1,094.34p | 1,127.44p | 1,093.33p | 1,121.42p | 132879 |
07/10/2009 | 1,111.39p | 1,111.39p | 1,076.28p | 1,081.30p | 107809 |
06/10/2009 | 1,053.21p | 1,117.41p | 1,053.21p | 1,108.38p | 560114 |
05/10/2009 | 1,056.22p | 1,067.26p | 1,053.21p | 1,061.24p | 57424 |
02/10/2009 | 1,029.14p | 1,073.27p | 1,029.14p | 1,058.23p | 237420 |
01/10/2009 | 1,047.19p | 1,072.27p | 1,045.19p | 1,056.22p | 123578 |
30/09/2009 | 1,055.22p | 1,074.28p | 1,041.18p | 1,048.20p | 86889 |
29/09/2009 | 1,028.14p | 1,054.22p | 1,026.13p | 1,050.20p | 79530 |
28/09/2009 | 1,008.07p | 1,043.18p | 1,008.07p | 1,030.14p | 114084 |
25/09/2009 | 1,012.09p | 1,019.11p | 1,011.08p | 1,014.09p | 78157 |
24/09/2009 | 1,026.13p | 1,026.13p | 1,004.06p | 1,016.10p | 149435 |
23/09/2009 | 1,019.11p | 1,042.18p | 1,019.11p | 1,031.15p | 70811 |
22/09/2009 | 1,023.12p | 1,051.21p | 1,018.11p | 1,023.12p | 93819 |
21/09/2009 | 1,030.14p | 1,035.16p | 1,019.11p | 1,023.12p | 69602 |
*Close Price adjusted for both dividends and splits