Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2010 | 1,435.98p | 1,479.99p | 1,435.98p | 1,479.99p | 2962904 |
31/12/2009 | 1,441.94p | 1,444.69p | 1,425.43p | 1,444.23p | 766972 |
30/12/2009 | 1,444.23p | 1,454.32p | 1,426.81p | 1,427.72p | 1244123 |
29/12/2009 | 1,433.23p | 1,457.98p | 1,431.85p | 1,457.98p | 1387398 |
24/12/2009 | 1,432.77p | 1,449.73p | 1,432.77p | 1,443.31p | 491085 |
23/12/2009 | 1,421.31p | 1,455.69p | 1,421.31p | 1,447.44p | 2416974 |
22/12/2009 | 1,412.59p | 1,438.73p | 1,410.76p | 1,418.55p | 1988122 |
21/12/2009 | 1,377.29p | 1,428.18p | 1,374.54p | 1,414.89p | 3133407 |
18/12/2009 | 1,404.80p | 1,431.85p | 1,370.28p | 1,370.41p | 12069074 |
17/12/2009 | 1,428.64p | 1,436.89p | 1,397.46p | 1,408.01p | 6439939 |
16/12/2009 | 1,419.47p | 1,446.52p | 1,409.38p | 1,446.52p | 4490288 |
15/12/2009 | 1,443.31p | 1,461.19p | 1,405.26p | 1,432.31p | 5321215 |
14/12/2009 | 1,442.40p | 1,459.36p | 1,423.60p | 1,444.23p | 6974170 |
11/12/2009 | 1,379.12p | 1,417.64p | 1,372.25p | 1,384.17p | 6438553 |
10/12/2009 | 1,334.19p | 1,392.88p | 1,334.19p | 1,384.63p | 6398281 |
09/12/2009 | 1,315.85p | 1,380.04p | 1,291.10p | 1,340.61p | 10989245 |
08/12/2009 | 1,366.29p | 1,386.92p | 1,314.02p | 1,317.69p | 9222828 |
07/12/2009 | 1,383.25p | 1,388.29p | 1,361.70p | 1,368.58p | 5014244 |
04/12/2009 | 1,421.31p | 1,424.97p | 1,373.62p | 1,387.38p | 8703119 |
03/12/2009 | 1,420.39p | 1,446.52p | 1,412.59p | 1,439.64p | 5254315 |
02/12/2009 | 1,430.48p | 1,437.81p | 1,398.84p | 1,422.22p | 7777676 |
01/12/2009 | 1,383.25p | 1,435.52p | 1,372.25p | 1,431.39p | 9309636 |
30/11/2009 | 1,392.88p | 1,409.56p | 1,358.95p | 1,360.79p | 8366334 |
27/11/2009 | 1,330.98p | 1,426.81p | 1,326.40p | 1,393.80p | 17630864 |
26/11/2009 | 1,453.40p | 1,526.76p | 1,372.25p | 1,388.29p | 11062611 |
25/11/2009 | 1,499.71p | 1,520.34p | 1,469.45p | 1,473.57p | 6605264 |
24/11/2009 | 1,514.38p | 1,528.13p | 1,499.79p | 1,501.08p | 4860950 |
23/11/2009 | 1,494.20p | 1,547.85p | 1,485.49p | 1,538.22p | 4793272 |
20/11/2009 | 1,489.16p | 1,511.17p | 1,472.20p | 1,479.07p | 6393712 |
19/11/2009 | 1,492.37p | 1,519.42p | 1,485.49p | 1,489.16p | 5064330 |
18/11/2009 | 1,532.72p | 1,537.76p | 1,501.08p | 1,502.46p | 4387491 |
17/11/2009 | 1,533.18p | 1,546.01p | 1,509.33p | 1,524.46p | 3059414 |
16/11/2009 | 1,540.51p | 1,550.60p | 1,526.76p | 1,549.22p | 3729486 |
13/11/2009 | 1,551.52p | 1,555.18p | 1,513.92p | 1,526.76p | 7363751 |
12/11/2009 | 1,514.84p | 1,547.39p | 1,502.00p | 1,543.72p | 5088868 |
11/11/2009 | 1,500.17p | 1,529.51p | 1,486.87p | 1,513.00p | 4874416 |
10/11/2009 | 1,483.66p | 1,506.13p | 1,467.15p | 1,493.29p | 6062774 |
09/11/2009 | 1,476.32p | 1,485.95p | 1,465.32p | 1,484.58p | 3486971 |
06/11/2009 | 1,436.89p | 1,483.66p | 1,420.39p | 1,473.57p | 6924550 |
05/11/2009 | 1,390.13p | 1,452.94p | 1,379.58p | 1,437.81p | 4845206 |
04/11/2009 | 1,396.55p | 1,428.18p | 1,388.29p | 1,416.72p | 5168568 |
03/11/2009 | 1,385.54p | 1,389.67p | 1,325.94p | 1,370.87p | 6825136 |
02/11/2009 | 1,382.79p | 1,408.47p | 1,365.83p | 1,396.55p | 4216059 |
30/10/2009 | 1,428.18p | 1,428.18p | 1,364.45p | 1,375.92p | 5935724 |
29/10/2009 | 1,362.62p | 1,412.59p | 1,346.57p | 1,408.93p | 9617696 |
28/10/2009 | 1,424.06p | 1,434.14p | 1,354.37p | 1,358.95p | 10553710 |
27/10/2009 | 1,460.74p | 1,461.65p | 1,411.22p | 1,426.81p | 5908034 |
26/10/2009 | 1,479.07p | 1,498.33p | 1,438.27p | 1,457.98p | 4912800 |
23/10/2009 | 1,467.15p | 1,487.79p | 1,464.40p | 1,471.74p | 5125733 |
22/10/2009 | 1,439.64p | 1,461.65p | 1,420.39p | 1,439.64p | 4713136 |
21/10/2009 | 1,448.36p | 1,476.32p | 1,391.96p | 1,453.40p | 5523996 |
20/10/2009 | 1,444.23p | 1,454.10p | 1,386.92p | 1,430.48p | 2937786 |
19/10/2009 | 1,427.72p | 1,457.07p | 1,413.39p | 1,434.14p | 3422827 |
16/10/2009 | 1,443.31p | 1,462.57p | 1,405.72p | 1,414.89p | 4731761 |
15/10/2009 | 1,479.99p | 1,479.99p | 1,442.40p | 1,442.40p | 4644256 |
14/10/2009 | 1,468.07p | 1,470.82p | 1,439.64p | 1,468.07p | 5534927 |
13/10/2009 | 1,468.99p | 1,468.99p | 1,432.31p | 1,443.31p | 4545669 |
12/10/2009 | 1,433.23p | 1,475.41p | 1,424.97p | 1,456.15p | 4618580 |
09/10/2009 | 1,429.56p | 1,434.14p | 1,409.38p | 1,427.72p | 2630492 |
08/10/2009 | 1,419.47p | 1,446.06p | 1,409.38p | 1,439.64p | 4977730 |
07/10/2009 | 1,425.89p | 1,430.48p | 1,382.79p | 1,393.80p | 4396095 |
06/10/2009 | 1,376.37p | 1,426.81p | 1,376.37p | 1,422.22p | 4723028 |
05/10/2009 | 1,357.12p | 1,375.46p | 1,352.53p | 1,368.12p | 4812520 |
02/10/2009 | 1,368.12p | 1,389.21p | 1,354.37p | 1,355.28p | 4629958 |
01/10/2009 | 1,422.22p | 1,422.22p | 1,375.46p | 1,375.46p | 5182315 |
30/09/2009 | 1,408.47p | 1,425.89p | 1,391.96p | 1,413.97p | 6823066 |
29/09/2009 | 1,390.13p | 1,416.72p | 1,378.21p | 1,407.55p | 6260630 |
28/09/2009 | 1,369.04p | 1,391.96p | 1,357.12p | 1,383.71p | 4746502 |
25/09/2009 | 1,382.79p | 1,393.80p | 1,353.45p | 1,360.79p | 5651290 |
24/09/2009 | 1,393.80p | 1,415.80p | 1,367.20p | 1,380.96p | 6089596 |
23/09/2009 | 1,365.37p | 1,420.39p | 1,358.03p | 1,415.80p | 6841410 |
22/09/2009 | 1,352.53p | 1,368.12p | 1,347.03p | 1,357.12p | 3424014 |
21/09/2009 | 1,366.29p | 1,371.79p | 1,336.03p | 1,351.62p | 3340382 |
*Close Price adjusted for both dividends and splits