Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/02/2010 | 1,206.00p | 1,210.00p | 1,197.00p | 1,199.00p | 384488 |
22/02/2010 | 1,210.00p | 1,214.00p | 1,202.00p | 1,204.00p | 533249 |
19/02/2010 | 1,192.00p | 1,214.00p | 1,192.00p | 1,212.00p | 611767 |
18/02/2010 | 1,202.00p | 1,207.00p | 1,192.20p | 1,199.00p | 363096 |
17/02/2010 | 1,204.00p | 1,210.00p | 1,180.00p | 1,200.00p | 376515 |
16/02/2010 | 1,179.00p | 1,199.00p | 1,175.00p | 1,196.00p | 370415 |
15/02/2010 | 1,167.00p | 1,178.00p | 1,165.00p | 1,170.00p | 230539 |
12/02/2010 | 1,168.00p | 1,173.00p | 1,154.00p | 1,163.00p | 681204 |
11/02/2010 | 1,147.00p | 1,165.00p | 1,142.00p | 1,162.00p | 485650 |
10/02/2010 | 1,144.00p | 1,145.00p | 1,136.00p | 1,143.00p | 396465 |
09/02/2010 | 1,119.00p | 1,145.00p | 1,119.00p | 1,138.00p | 454323 |
08/02/2010 | 1,129.00p | 1,136.00p | 1,117.00p | 1,125.00p | 346094 |
05/02/2010 | 1,130.00p | 1,137.00p | 1,110.00p | 1,129.00p | 568841 |
04/02/2010 | 1,149.00p | 1,156.00p | 1,125.00p | 1,135.00p | 527828 |
03/02/2010 | 1,144.00p | 1,153.00p | 1,134.00p | 1,140.00p | 598474 |
02/02/2010 | 1,132.00p | 1,150.00p | 1,132.00p | 1,147.00p | 457287 |
01/02/2010 | 1,129.00p | 1,138.00p | 1,127.00p | 1,134.00p | 314003 |
29/01/2010 | 1,129.00p | 1,150.00p | 1,126.01p | 1,133.00p | 638788 |
28/01/2010 | 1,134.00p | 1,145.00p | 1,125.00p | 1,126.00p | 716466 |
27/01/2010 | 1,130.00p | 1,130.00p | 1,116.00p | 1,122.00p | 391783 |
26/01/2010 | 1,119.00p | 1,136.00p | 1,113.00p | 1,135.00p | 687037 |
25/01/2010 | 1,110.00p | 1,131.00p | 1,105.00p | 1,127.00p | 505202 |
22/01/2010 | 1,130.00p | 1,136.00p | 1,112.00p | 1,114.00p | 487185 |
21/01/2010 | 1,150.00p | 1,150.00p | 1,130.00p | 1,130.00p | 372695 |
20/01/2010 | 1,150.00p | 1,154.00p | 1,140.00p | 1,145.00p | 677988 |
19/01/2010 | 1,145.00p | 1,151.00p | 1,140.00p | 1,148.00p | 432144 |
18/01/2010 | 1,157.00p | 1,157.00p | 1,145.44p | 1,150.00p | 186872 |
15/01/2010 | 1,176.00p | 1,180.00p | 1,146.00p | 1,148.00p | 875200 |
14/01/2010 | 1,171.00p | 1,180.00p | 1,162.00p | 1,170.00p | 261104 |
13/01/2010 | 1,139.00p | 1,171.00p | 1,138.00p | 1,163.00p | 478546 |
12/01/2010 | 1,130.00p | 1,142.00p | 1,123.00p | 1,138.00p | 647253 |
11/01/2010 | 1,159.00p | 1,159.00p | 1,127.00p | 1,134.00p | 321118 |
08/01/2010 | 1,152.00p | 1,160.00p | 1,135.00p | 1,149.00p | 413874 |
07/01/2010 | 1,160.00p | 1,162.00p | 1,145.00p | 1,154.00p | 418024 |
06/01/2010 | 1,184.00p | 1,184.92p | 1,152.00p | 1,163.00p | 422626 |
05/01/2010 | 1,177.00p | 1,190.00p | 1,170.00p | 1,183.00p | 341850 |
04/01/2010 | 1,183.00p | 1,190.00p | 1,164.00p | 1,174.00p | 607710 |
31/12/2009 | 1,183.00p | 1,189.00p | 1,176.65p | 1,189.00p | 59262 |
30/12/2009 | 1,170.00p | 1,185.00p | 1,170.00p | 1,175.00p | 188529 |
29/12/2009 | 1,157.00p | 1,172.15p | 1,157.00p | 1,172.00p | 205689 |
24/12/2009 | 1,147.00p | 1,161.96p | 1,147.00p | 1,155.00p | 24008 |
23/12/2009 | 1,166.00p | 1,170.00p | 1,148.00p | 1,152.00p | 231259 |
22/12/2009 | 1,158.00p | 1,166.00p | 1,145.15p | 1,161.00p | 334406 |
21/12/2009 | 1,116.00p | 1,150.00p | 1,116.00p | 1,146.00p | 316131 |
18/12/2009 | 1,122.00p | 1,138.00p | 1,110.00p | 1,113.00p | 728762 |
17/12/2009 | 1,123.00p | 1,144.00p | 1,123.00p | 1,127.00p | 383374 |
16/12/2009 | 1,113.00p | 1,128.00p | 1,110.00p | 1,127.00p | 375785 |
15/12/2009 | 1,112.00p | 1,121.00p | 1,104.00p | 1,110.00p | 317286 |
14/12/2009 | 1,123.00p | 1,123.00p | 1,092.00p | 1,110.00p | 606593 |
11/12/2009 | 1,123.00p | 1,124.00p | 1,097.00p | 1,107.00p | 574516 |
10/12/2009 | 1,090.00p | 1,129.00p | 1,083.00p | 1,118.00p | 699793 |
09/12/2009 | 1,084.00p | 1,095.00p | 1,075.00p | 1,088.00p | 1268470 |
08/12/2009 | 1,090.00p | 1,101.00p | 1,081.00p | 1,090.00p | 430368 |
07/12/2009 | 1,074.00p | 1,086.00p | 1,070.00p | 1,084.00p | 231596 |
04/12/2009 | 1,067.00p | 1,093.05p | 1,065.00p | 1,076.00p | 489963 |
03/12/2009 | 1,080.00p | 1,080.00p | 1,060.00p | 1,073.00p | 322315 |
02/12/2009 | 1,067.00p | 1,070.00p | 1,055.00p | 1,070.00p | 320434 |
01/12/2009 | 1,069.00p | 1,077.00p | 1,056.00p | 1,064.00p | 345590 |
30/11/2009 | 1,061.00p | 1,069.00p | 1,045.00p | 1,061.00p | 438097 |
27/11/2009 | 1,043.00p | 1,068.00p | 1,041.30p | 1,064.00p | 454726 |
26/11/2009 | 1,052.00p | 1,064.00p | 1,043.00p | 1,060.00p | 700048 |
25/11/2009 | 1,028.00p | 1,061.00p | 1,028.00p | 1,056.00p | 819447 |
24/11/2009 | 1,006.00p | 1,033.00p | 1,006.00p | 1,024.00p | 524493 |
23/11/2009 | 1,008.00p | 1,015.00p | 1,003.00p | 1,010.00p | 256588 |
20/11/2009 | 1,015.00p | 1,015.00p | 1,003.50p | 1,008.00p | 538376 |
19/11/2009 | 1,017.00p | 1,021.00p | 1,006.00p | 1,006.00p | 385978 |
18/11/2009 | 1,025.00p | 1,030.00p | 1,015.00p | 1,015.00p | 434491 |
17/11/2009 | 1,025.00p | 1,033.50p | 1,023.00p | 1,025.00p | 243184 |
16/11/2009 | 1,040.00p | 1,043.00p | 1,029.00p | 1,030.00p | 276027 |
13/11/2009 | 1,029.00p | 1,042.00p | 1,024.00p | 1,034.00p | 221791 |
12/11/2009 | 1,047.00p | 1,057.00p | 1,030.85p | 1,032.00p | 403557 |
11/11/2009 | 1,041.00p | 1,051.00p | 1,036.15p | 1,045.00p | 311118 |
10/11/2009 | 1,046.00p | 1,055.00p | 1,036.00p | 1,036.00p | 217124 |
09/11/2009 | 1,041.00p | 1,050.00p | 1,035.00p | 1,045.00p | 708319 |
06/11/2009 | 1,062.00p | 1,064.00p | 1,033.00p | 1,035.00p | 662849 |
05/11/2009 | 1,042.00p | 1,062.00p | 1,017.00p | 1,059.00p | 440720 |
04/11/2009 | 1,044.00p | 1,054.00p | 1,043.00p | 1,048.00p | 414776 |
03/11/2009 | 1,043.00p | 1,043.00p | 1,022.00p | 1,034.00p | 332635 |
02/11/2009 | 1,024.00p | 1,054.00p | 1,006.00p | 1,048.00p | 450187 |
30/10/2009 | 1,067.00p | 1,077.00p | 1,016.00p | 1,027.00p | 575691 |
29/10/2009 | 1,070.00p | 1,077.00p | 1,056.00p | 1,072.00p | 443118 |
28/10/2009 | 1,072.00p | 1,076.00p | 1,058.00p | 1,070.00p | 615329 |
27/10/2009 | 1,083.00p | 1,087.00p | 1,064.00p | 1,069.00p | 333888 |
26/10/2009 | 1,092.00p | 1,098.00p | 1,071.00p | 1,078.00p | 451619 |
23/10/2009 | 1,095.00p | 1,101.00p | 1,085.00p | 1,087.00p | 276168 |
22/10/2009 | 1,088.00p | 1,091.00p | 1,077.00p | 1,084.00p | 434799 |
21/10/2009 | 1,064.00p | 1,099.00p | 1,064.00p | 1,095.00p | 1050812 |
20/10/2009 | 1,060.00p | 1,066.00p | 1,042.00p | 1,059.00p | 510278 |
19/10/2009 | 1,061.00p | 1,070.00p | 1,055.00p | 1,061.00p | 444527 |
16/10/2009 | 1,093.00p | 1,099.00p | 1,053.00p | 1,063.00p | 740651 |
15/10/2009 | 1,095.00p | 1,098.00p | 1,078.00p | 1,093.00p | 1067216 |
14/10/2009 | 1,075.00p | 1,091.00p | 1,068.00p | 1,086.00p | 930346 |
13/10/2009 | 1,093.00p | 1,093.00p | 1,060.00p | 1,069.00p | 710937 |
12/10/2009 | 1,086.00p | 1,101.00p | 1,085.00p | 1,095.00p | 487981 |
09/10/2009 | 1,101.00p | 1,108.00p | 1,085.00p | 1,090.00p | 365004 |
08/10/2009 | 1,122.00p | 1,122.00p | 1,100.00p | 1,105.00p | 592969 |
07/10/2009 | 1,125.00p | 1,127.00p | 1,107.00p | 1,117.00p | 519071 |
06/10/2009 | 1,150.00p | 1,160.00p | 1,148.00p | 1,155.00p | 691488 |
05/10/2009 | 1,132.00p | 1,150.00p | 1,126.00p | 1,147.00p | 574121 |
02/10/2009 | 1,140.00p | 1,148.00p | 1,124.00p | 1,127.00p | 581289 |
01/10/2009 | 1,140.00p | 1,155.00p | 1,136.00p | 1,143.00p | 531447 |
30/09/2009 | 1,159.00p | 1,162.00p | 1,135.00p | 1,157.00p | 631192 |
29/09/2009 | 1,151.00p | 1,163.00p | 1,136.00p | 1,153.00p | 461647 |
28/09/2009 | 1,150.00p | 1,150.00p | 1,128.00p | 1,147.00p | 516040 |
25/09/2009 | 1,155.00p | 1,165.00p | 1,141.00p | 1,146.00p | 378038 |
24/09/2009 | 1,174.00p | 1,175.00p | 1,145.00p | 1,150.00p | 616768 |
23/09/2009 | 1,167.00p | 1,184.00p | 1,159.00p | 1,177.00p | 469631 |
22/09/2009 | 1,157.00p | 1,174.00p | 1,156.00p | 1,164.00p | 450238 |
21/09/2009 | 1,157.00p | 1,165.00p | 1,145.00p | 1,157.00p | 370650 |
*Close Price adjusted for both dividends and splits