Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2009 | 1,099.46p | 1,102.01p | 1,067.09p | 1,073.06p | 1964454 |
14/12/2009 | 1,072.20p | 1,101.16p | 1,070.50p | 1,098.60p | 1885040 |
11/12/2009 | 1,071.35p | 1,079.87p | 1,064.54p | 1,064.54p | 1543123 |
10/12/2009 | 1,084.98p | 1,088.38p | 1,056.87p | 1,066.24p | 1959808 |
09/12/2009 | 1,084.13p | 1,100.31p | 1,073.06p | 1,083.27p | 2770959 |
08/12/2009 | 1,079.87p | 1,097.75p | 1,056.87p | 1,079.02p | 3659043 |
07/12/2009 | 1,078.17p | 1,082.42p | 1,056.87p | 1,077.31p | 3498469 |
04/12/2009 | 1,073.06p | 1,087.09p | 1,062.84p | 1,079.02p | 2236071 |
03/12/2009 | 1,105.42p | 1,116.49p | 1,063.69p | 1,068.80p | 2916830 |
02/12/2009 | 1,079.87p | 1,112.23p | 1,076.46p | 1,102.01p | 2752320 |
01/12/2009 | 1,056.87p | 1,087.53p | 1,050.91p | 1,087.53p | 2205778 |
30/11/2009 | 1,057.73p | 1,069.65p | 1,037.29p | 1,050.91p | 2080829 |
27/11/2009 | 1,021.11p | 1,066.24p | 1,010.89p | 1,058.58p | 2301852 |
26/11/2009 | 1,061.98p | 1,067.09p | 1,033.28p | 1,035.58p | 1792929 |
25/11/2009 | 1,073.06p | 1,075.61p | 1,054.32p | 1,066.24p | 2050012 |
24/11/2009 | 1,063.69p | 1,082.25p | 1,057.73p | 1,067.09p | 1301028 |
23/11/2009 | 1,079.02p | 1,081.57p | 1,051.76p | 1,069.65p | 2694475 |
20/11/2009 | 1,080.72p | 1,098.60p | 1,064.54p | 1,073.06p | 2539373 |
19/11/2009 | 1,088.38p | 1,101.16p | 1,069.65p | 1,074.76p | 2866804 |
18/11/2009 | 1,077.31p | 1,092.81p | 1,073.91p | 1,090.09p | 1799488 |
17/11/2009 | 1,075.61p | 1,085.57p | 1,065.39p | 1,076.46p | 1414524 |
16/11/2009 | 1,061.98p | 1,084.13p | 1,057.73p | 1,081.57p | 1296270 |
13/11/2009 | 1,045.80p | 1,060.28p | 1,028.77p | 1,056.02p | 1416079 |
12/11/2009 | 1,064.54p | 1,064.54p | 1,042.40p | 1,044.95p | 2286539 |
11/11/2009 | 1,079.02p | 1,085.83p | 1,054.32p | 1,063.69p | 2887965 |
10/11/2009 | 1,079.87p | 1,095.20p | 1,072.20p | 1,080.72p | 2573492 |
09/11/2009 | 1,067.09p | 1,090.94p | 1,061.98p | 1,082.42p | 1987573 |
06/11/2009 | 1,055.17p | 1,062.84p | 1,039.84p | 1,052.62p | 2013462 |
05/11/2009 | 1,021.11p | 1,055.17p | 1,011.74p | 1,050.06p | 2476294 |
04/11/2009 | 985.34p | 1,036.44p | 985.34p | 1,030.47p | 3463722 |
03/11/2009 | 1,000.67p | 1,000.67p | 962.34p | 986.19p | 3029149 |
02/11/2009 | 1,008.33p | 1,026.22p | 994.71p | 1,011.74p | 3102607 |
30/10/2009 | 1,042.40p | 1,071.35p | 1,004.07p | 1,010.89p | 3499570 |
29/10/2009 | 995.56p | 1,043.25p | 982.78p | 1,036.44p | 2774119 |
28/10/2009 | 1,056.02p | 1,056.87p | 998.96p | 1,004.92p | 3244677 |
27/10/2009 | 1,087.53p | 1,094.35p | 1,056.87p | 1,057.73p | 3461998 |
26/10/2009 | 1,083.27p | 1,107.12p | 1,073.91p | 1,082.42p | 2616240 |
23/10/2009 | 1,081.57p | 1,099.46p | 1,073.91p | 1,073.91p | 2317881 |
22/10/2009 | 1,060.28p | 1,096.05p | 1,039.84p | 1,076.46p | 4637443 |
21/10/2009 | 1,059.43p | 1,070.50p | 1,054.32p | 1,067.09p | 3387057 |
20/10/2009 | 1,061.13p | 1,076.46p | 1,044.10p | 1,059.43p | 4044678 |
19/10/2009 | 1,058.58p | 1,077.31p | 1,052.62p | 1,060.28p | 2624684 |
16/10/2009 | 1,047.51p | 1,068.80p | 1,046.65p | 1,052.62p | 3791140 |
15/10/2009 | 1,047.51p | 1,059.43p | 1,033.88p | 1,033.88p | 3064278 |
14/10/2009 | 1,033.03p | 1,067.09p | 1,027.07p | 1,058.58p | 4056792 |
13/10/2009 | 1,038.14p | 1,050.06p | 1,021.96p | 1,021.96p | 3207604 |
12/10/2009 | 1,038.14p | 1,050.06p | 1,033.88p | 1,043.25p | 3766386 |
09/10/2009 | 1,040.69p | 1,051.76p | 1,021.96p | 1,028.77p | 4927264 |
08/10/2009 | 1,007.48p | 1,052.62p | 1,007.48p | 1,046.65p | 4261865 |
07/10/2009 | 1,030.47p | 1,033.03p | 987.89p | 996.41p | 3570748 |
06/10/2009 | 949.57p | 1,036.44p | 949.57p | 1,029.62p | 8098860 |
05/10/2009 | 948.72p | 961.49p | 936.79p | 949.57p | 2608971 |
02/10/2009 | 949.57p | 970.86p | 937.65p | 949.57p | 3181263 |
01/10/2009 | 955.53p | 975.97p | 947.87p | 957.23p | 2876896 |
30/09/2009 | 986.19p | 995.56p | 947.87p | 960.64p | 5473444 |
29/09/2009 | 987.04p | 991.30p | 972.56p | 983.63p | 1948615 |
28/09/2009 | 1,004.92p | 1,004.92p | 965.75p | 985.34p | 2956987 |
25/09/2009 | 970.01p | 1,008.33p | 970.01p | 1,000.67p | 4555855 |
24/09/2009 | 991.30p | 992.15p | 967.45p | 970.01p | 3597629 |
23/09/2009 | 989.60p | 1,011.74p | 980.23p | 987.89p | 2773576 |
22/09/2009 | 993.85p | 1,018.55p | 987.04p | 989.60p | 4355528 |
21/09/2009 | 987.04p | 991.30p | 968.30p | 986.19p | 3647672 |
*Close Price adjusted for both dividends and splits