Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/10/2011 | 1,886.50p | 1,936.00p | 1,853.50p | 1,920.50p | 5209963 |
07/10/2011 | 1,890.00p | 1,911.50p | 1,853.00p | 1,867.50p | 7853206 |
06/10/2011 | 1,806.50p | 1,882.00p | 1,799.50p | 1,882.00p | 9391970 |
05/10/2011 | 1,733.50p | 1,788.50p | 1,705.00p | 1,778.00p | 9365450 |
04/10/2011 | 1,679.50p | 1,695.00p | 1,624.50p | 1,667.00p | 9712465 |
03/10/2011 | 1,675.00p | 1,751.75p | 1,661.50p | 1,710.00p | 7917524 |
30/09/2011 | 1,752.00p | 1,778.00p | 1,707.00p | 1,738.00p | 7074700 |
29/09/2011 | 1,775.00p | 1,822.50p | 1,751.00p | 1,765.00p | 7689146 |
28/09/2011 | 1,850.00p | 1,870.00p | 1,788.00p | 1,799.00p | 7471982 |
27/09/2011 | 1,810.00p | 1,875.50p | 1,780.00p | 1,875.50p | 9162678 |
26/09/2011 | 1,706.00p | 1,788.58p | 1,689.50p | 1,747.00p | 11738819 |
23/09/2011 | 1,753.00p | 1,766.00p | 1,680.00p | 1,761.50p | 8931558 |
22/09/2011 | 1,810.00p | 1,888.50p | 1,720.00p | 1,731.50p | 11865898 |
21/09/2011 | 1,953.50p | 1,965.50p | 1,878.00p | 1,888.50p | 5442722 |
20/09/2011 | 1,907.00p | 1,976.00p | 1,897.00p | 1,965.00p | 5057331 |
19/09/2011 | 1,944.00p | 1,968.50p | 1,914.00p | 1,935.00p | 4640619 |
16/09/2011 | 2,022.50p | 2,029.00p | 1,982.50p | 2,002.00p | 8771305 |
15/09/2011 | 1,958.00p | 2,019.50p | 1,938.50p | 1,986.00p | 6339742 |
14/09/2011 | 1,921.50p | 1,983.00p | 1,920.00p | 1,949.00p | 7000367 |
13/09/2011 | 1,959.50p | 1,962.00p | 1,883.50p | 1,952.00p | 6466616 |
12/09/2011 | 1,908.00p | 1,949.00p | 1,881.00p | 1,933.50p | 3255071 |
09/09/2011 | 2,026.50p | 2,039.50p | 1,950.50p | 1,961.00p | 5670040 |
08/09/2011 | 2,024.50p | 2,061.08p | 1,991.00p | 2,039.00p | 5581606 |
07/09/2011 | 2,018.00p | 2,041.50p | 1,988.00p | 2,036.00p | 5552743 |
06/09/2011 | 1,943.00p | 2,088.00p | 1,917.50p | 1,977.50p | 6473939 |
05/09/2011 | 1,977.50p | 1,997.00p | 1,937.00p | 1,954.00p | 4179423 |
02/09/2011 | 2,068.00p | 2,085.00p | 2,018.50p | 2,032.00p | 5267923 |
01/09/2011 | 2,120.00p | 2,120.00p | 2,058.00p | 2,106.00p | 5846790 |
31/08/2011 | 2,056.00p | 2,112.50p | 2,047.00p | 2,106.00p | 10303078 |
30/08/2011 | 2,043.50p | 2,056.00p | 2,010.00p | 2,042.50p | 8062575 |
26/08/2011 | 1,956.50p | 1,971.00p | 1,900.00p | 1,959.00p | 6670202 |
25/08/2011 | 1,960.00p | 1,998.00p | 1,879.80p | 1,944.00p | 7087140 |
24/08/2011 | 1,908.00p | 1,955.50p | 1,872.00p | 1,932.50p | 7333664 |
23/08/2011 | 1,917.00p | 1,942.50p | 1,859.50p | 1,890.00p | 8153146 |
22/08/2011 | 1,840.00p | 1,918.66p | 1,838.16p | 1,878.50p | 6829947 |
19/08/2011 | 1,889.50p | 1,893.97p | 1,796.50p | 1,860.00p | 10836241 |
18/08/2011 | 1,985.50p | 2,022.00p | 1,875.50p | 1,890.00p | 9514610 |
17/08/2011 | 2,003.00p | 2,045.00p | 1,985.50p | 2,022.00p | 6381989 |
16/08/2011 | 2,026.00p | 2,026.00p | 1,972.00p | 2,014.50p | 6895387 |
15/08/2011 | 2,056.50p | 2,064.00p | 2,031.00p | 2,039.50p | 4535337 |
12/08/2011 | 1,978.00p | 2,027.50p | 1,923.50p | 2,018.00p | 8686491 |
11/08/2011 | 1,940.00p | 1,966.00p | 1,868.50p | 1,966.00p | 13139419 |
10/08/2011 | 1,975.50p | 1,990.50p | 1,858.50p | 1,866.00p | 12903308 |
09/08/2011 | 1,851.00p | 1,917.50p | 1,743.74p | 1,911.00p | 16275174 |
08/08/2011 | 1,889.50p | 1,957.50p | 1,829.50p | 1,846.00p | 13195936 |
05/08/2011 | 1,935.00p | 2,039.00p | 1,914.50p | 1,945.00p | 12228670 |
04/08/2011 | 2,148.00p | 2,149.00p | 2,000.00p | 2,013.00p | 15067311 |
03/08/2011 | 2,160.00p | 2,177.00p | 2,102.00p | 2,121.00p | 9572828 |
02/08/2011 | 2,250.00p | 2,254.00p | 2,202.00p | 2,214.50p | 7724064 |
01/08/2011 | 2,314.00p | 2,330.00p | 2,258.00p | 2,258.00p | 6158294 |
29/07/2011 | 2,290.00p | 2,370.65p | 2,253.00p | 2,273.00p | 7147109 |
28/07/2011 | 2,305.00p | 2,346.50p | 2,290.00p | 2,327.50p | 5617738 |
27/07/2011 | 2,347.00p | 2,381.50p | 2,321.00p | 2,334.00p | 6705441 |
26/07/2011 | 2,372.00p | 2,382.99p | 2,331.50p | 2,338.50p | 5586730 |
25/07/2011 | 2,346.00p | 2,373.00p | 2,336.00p | 2,359.00p | 4249723 |
22/07/2011 | 2,375.50p | 2,407.50p | 2,361.00p | 2,373.00p | 4264306 |
21/07/2011 | 2,369.50p | 2,381.00p | 2,312.50p | 2,359.50p | 6786631 |
20/07/2011 | 2,367.00p | 2,398.50p | 2,349.50p | 2,364.50p | 5494042 |
19/07/2011 | 2,310.00p | 2,340.00p | 2,310.00p | 2,326.00p | 5678073 |
18/07/2011 | 2,322.50p | 2,326.00p | 2,287.50p | 2,287.50p | 6109802 |
15/07/2011 | 2,335.00p | 2,353.00p | 2,325.00p | 2,340.00p | 8757288 |
14/07/2011 | 2,408.50p | 2,437.63p | 2,381.00p | 2,386.00p | 5290933 |
13/07/2011 | 2,397.50p | 2,453.00p | 2,380.50p | 2,441.00p | 7086254 |
12/07/2011 | 2,392.50p | 2,420.50p | 2,360.00p | 2,402.00p | 6125825 |
11/07/2011 | 2,450.00p | 2,471.50p | 2,421.00p | 2,437.00p | 6884243 |
08/07/2011 | 2,524.00p | 2,528.00p | 2,446.50p | 2,454.00p | 6617057 |
07/07/2011 | 2,498.00p | 2,530.50p | 2,476.00p | 2,521.50p | 5805882 |
06/07/2011 | 2,461.50p | 2,474.00p | 2,441.50p | 2,471.00p | 4639242 |
05/07/2011 | 2,458.50p | 2,475.00p | 2,445.50p | 2,459.50p | 5098835 |
04/07/2011 | 2,464.00p | 2,485.00p | 2,444.25p | 2,473.00p | 3425681 |
01/07/2011 | 2,439.00p | 2,466.50p | 2,427.50p | 2,459.50p | 6207759 |
30/06/2011 | 2,417.50p | 2,452.25p | 2,406.00p | 2,452.00p | 8013923 |
29/06/2011 | 2,379.00p | 2,412.00p | 2,368.50p | 2,404.50p | 8062020 |
28/06/2011 | 2,310.00p | 2,356.50p | 2,249.95p | 2,342.50p | 7887923 |
27/06/2011 | 2,292.50p | 2,322.00p | 2,279.50p | 2,313.00p | 5371499 |
24/06/2011 | 2,294.00p | 2,323.00p | 2,288.00p | 2,300.50p | 7748270 |
23/06/2011 | 2,299.00p | 2,299.00p | 2,240.00p | 2,244.00p | 7850258 |
22/06/2011 | 2,310.00p | 2,327.00p | 2,289.00p | 2,317.50p | 7072567 |
21/06/2011 | 2,269.00p | 2,317.00p | 2,267.00p | 2,315.00p | 6658907 |
20/06/2011 | 2,230.00p | 2,258.50p | 2,223.69p | 2,258.50p | 6430370 |
17/06/2011 | 2,255.50p | 2,297.50p | 2,239.50p | 2,264.00p | 14966160 |
16/06/2011 | 2,258.50p | 2,350.00p | 2,237.00p | 2,275.00p | 9535361 |
15/06/2011 | 2,308.50p | 2,336.50p | 2,280.50p | 2,283.50p | 9373108 |
14/06/2011 | 2,294.00p | 2,325.50p | 2,287.00p | 2,310.00p | 7917385 |
13/06/2011 | 2,278.00p | 2,301.00p | 2,270.00p | 2,280.00p | 4101252 |
10/06/2011 | 2,314.50p | 2,332.50p | 2,272.50p | 2,279.50p | 7157512 |
09/06/2011 | 2,285.00p | 2,333.90p | 2,284.50p | 2,324.50p | 6314552 |
08/06/2011 | 2,313.00p | 2,320.00p | 2,277.00p | 2,295.00p | 9370135 |
07/06/2011 | 2,322.00p | 2,355.50p | 2,317.00p | 2,342.00p | 7148054 |
06/06/2011 | 2,308.00p | 2,335.00p | 2,280.50p | 2,326.00p | 4850657 |
03/06/2011 | 2,340.00p | 2,343.00p | 2,280.50p | 2,305.50p | 8390250 |
02/06/2011 | 2,357.50p | 2,360.00p | 2,326.00p | 2,327.00p | 7313549 |
01/06/2011 | 2,411.00p | 2,432.00p | 2,377.50p | 2,392.00p | 7072268 |
31/05/2011 | 2,390.00p | 2,420.00p | 2,390.00p | 2,403.00p | 8582820 |
27/05/2011 | 2,361.50p | 2,402.00p | 2,361.50p | 2,390.00p | 6558833 |
26/05/2011 | 2,364.00p | 2,374.50p | 2,341.50p | 2,361.50p | 7087851 |
25/05/2011 | 2,312.00p | 2,345.50p | 2,300.00p | 2,344.00p | 8396267 |
24/05/2011 | 2,320.00p | 2,368.00p | 2,318.00p | 2,345.00p | 7929865 |
23/05/2011 | 2,320.00p | 2,321.25p | 2,275.50p | 2,304.00p | 8529782 |
20/05/2011 | 2,388.50p | 2,402.50p | 2,342.00p | 2,360.00p | 8860498 |
19/05/2011 | 2,408.00p | 2,429.50p | 2,367.14p | 2,371.00p | 10777667 |
18/05/2011 | 2,380.00p | 2,400.00p | 2,369.50p | 2,379.50p | 7552494 |
17/05/2011 | 2,379.00p | 2,410.50p | 2,344.00p | 2,344.00p | 7039953 |
16/05/2011 | 2,325.00p | 2,404.00p | 2,314.50p | 2,392.00p | 8289208 |
13/05/2011 | 2,377.50p | 2,405.50p | 2,338.00p | 2,340.00p | 8092855 |
12/05/2011 | 2,364.00p | 2,370.00p | 2,316.00p | 2,363.50p | 10595964 |
11/05/2011 | 2,465.00p | 2,471.50p | 2,388.50p | 2,406.00p | 8417031 |
10/05/2011 | 2,418.00p | 2,459.00p | 2,414.50p | 2,449.00p | 6291702 |
09/05/2011 | 2,414.50p | 2,463.50p | 2,390.00p | 2,406.00p | 6123005 |
06/05/2011 | 2,391.00p | 2,440.00p | 2,351.00p | 2,430.00p | 9308179 |
05/05/2011 | 2,447.50p | 2,462.87p | 2,379.50p | 2,385.50p | 9177227 |
04/05/2011 | 2,460.00p | 2,479.00p | 2,416.00p | 2,421.50p | 8578557 |
03/05/2011 | 2,490.00p | 2,524.50p | 2,463.00p | 2,487.00p | 7087152 |
28/04/2011 | 2,523.00p | 2,528.00p | 2,494.50p | 2,524.50p | 5538921 |
27/04/2011 | 2,536.00p | 2,538.50p | 2,495.00p | 2,505.00p | 5182483 |
26/04/2011 | 2,529.50p | 2,560.26p | 2,522.50p | 2,560.00p | 3871577 |
21/04/2011 | 2,550.00p | 2,577.50p | 2,460.50p | 2,549.50p | 4293392 |
20/04/2011 | 2,512.50p | 2,539.50p | 2,509.00p | 2,534.00p | 6968423 |
19/04/2011 | 2,470.50p | 2,508.50p | 2,463.50p | 2,471.00p | 7570247 |
18/04/2011 | 2,527.00p | 2,538.00p | 2,445.50p | 2,454.50p | 10657890 |
15/04/2011 | 2,520.00p | 2,532.00p | 2,487.00p | 2,515.50p | 8175832 |
14/04/2011 | 2,540.00p | 2,540.00p | 2,486.26p | 2,518.50p | 10055519 |
13/04/2011 | 2,585.50p | 2,592.50p | 2,538.94p | 2,540.00p | 9832718 |
12/04/2011 | 2,576.00p | 2,589.56p | 2,542.00p | 2,544.00p | 9427796 |
11/04/2011 | 2,645.00p | 2,653.50p | 2,625.00p | 2,631.50p | 9831211 |
08/04/2011 | 2,544.50p | 2,587.00p | 2,539.50p | 2,585.50p | 5556694 |
07/04/2011 | 2,543.00p | 2,549.00p | 2,500.00p | 2,517.00p | 6363001 |
06/04/2011 | 2,543.00p | 2,552.00p | 2,527.50p | 2,537.00p | 4435982 |
05/04/2011 | 2,530.00p | 2,540.30p | 2,499.50p | 2,527.00p | 4249447 |
04/04/2011 | 2,503.00p | 2,552.50p | 2,492.00p | 2,532.00p | 4825752 |
01/04/2011 | 2,485.00p | 2,512.00p | 2,462.00p | 2,512.00p | 7672054 |
31/03/2011 | 2,480.50p | 2,495.00p | 2,460.00p | 2,460.00p | 8438564 |
30/03/2011 | 2,452.50p | 2,490.00p | 2,447.00p | 2,449.00p | 8318703 |
29/03/2011 | 2,374.50p | 2,415.50p | 2,366.00p | 2,414.50p | 6330328 |
28/03/2011 | 2,348.50p | 2,374.00p | 2,344.00p | 2,363.50p | 5615605 |
25/03/2011 | 2,373.00p | 2,381.00p | 2,332.66p | 2,348.00p | 9100067 |
24/03/2011 | 2,326.50p | 2,363.50p | 2,322.50p | 2,358.00p | 8141132 |
23/03/2011 | 2,290.00p | 2,331.50p | 2,272.00p | 2,325.00p | 10716837 |
22/03/2011 | 2,315.00p | 2,340.00p | 2,264.00p | 2,275.00p | 7198218 |
21/03/2011 | 2,328.00p | 2,346.50p | 2,301.00p | 2,304.50p | 5092003 |
18/03/2011 | 2,300.00p | 2,344.50p | 2,283.00p | 2,304.50p | 15037478 |
17/03/2011 | 2,243.00p | 2,296.50p | 2,226.00p | 2,281.00p | 11854000 |
16/03/2011 | 2,300.50p | 2,300.50p | 2,209.00p | 2,213.50p | 12446168 |
15/03/2011 | 2,214.50p | 2,296.91p | 2,164.00p | 2,250.50p | 14222554 |
14/03/2011 | 2,294.00p | 2,336.00p | 2,276.00p | 2,289.00p | 8851542 |
11/03/2011 | 2,272.00p | 2,323.00p | 2,262.00p | 2,316.50p | 9639983 |
10/03/2011 | 2,333.00p | 2,333.00p | 2,291.00p | 2,300.00p | 11648182 |
09/03/2011 | 2,427.00p | 2,427.00p | 2,370.50p | 2,383.00p | 6195289 |
08/03/2011 | 2,486.00p | 2,500.00p | 2,406.94p | 2,443.00p | 9322014 |
07/03/2011 | 2,474.00p | 2,523.50p | 2,459.00p | 2,470.50p | 6702728 |
04/03/2011 | 2,494.50p | 2,522.50p | 2,473.00p | 2,491.50p | 4596705 |
03/03/2011 | 2,453.00p | 2,493.00p | 2,433.00p | 2,484.00p | 5824904 |
02/03/2011 | 2,393.00p | 2,451.00p | 2,366.50p | 2,431.00p | 6300420 |
01/03/2011 | 2,469.50p | 2,470.00p | 2,405.00p | 2,427.50p | 6484705 |
28/02/2011 | 2,439.50p | 2,465.00p | 2,412.50p | 2,433.50p | 10910910 |
25/02/2011 | 2,396.50p | 2,444.50p | 2,370.00p | 2,432.50p | 10433349 |
24/02/2011 | 2,340.00p | 2,392.50p | 2,324.50p | 2,360.50p | 11052687 |
23/02/2011 | 2,410.00p | 2,418.50p | 2,337.50p | 2,337.50p | 15355728 |
22/02/2011 | 2,362.00p | 2,435.00p | 2,336.00p | 2,413.00p | 8365647 |
21/02/2011 | 2,400.00p | 2,426.70p | 2,371.50p | 2,374.50p | 6088818 |
18/02/2011 | 2,466.00p | 2,466.50p | 2,373.00p | 2,391.00p | 14929894 |
17/02/2011 | 2,490.00p | 2,490.00p | 2,410.00p | 2,444.50p | 7368180 |
16/02/2011 | 2,480.00p | 2,489.40p | 2,438.00p | 2,464.00p | 9788429 |
15/02/2011 | 2,530.00p | 2,541.54p | 2,495.00p | 2,500.00p | 6914948 |
14/02/2011 | 2,547.00p | 2,568.00p | 2,518.19p | 2,555.00p | 6122110 |
11/02/2011 | 2,475.00p | 2,534.00p | 2,446.50p | 2,525.00p | 5677670 |
10/02/2011 | 2,501.00p | 2,518.50p | 2,469.00p | 2,484.00p | 10339805 |
09/02/2011 | 2,529.00p | 2,545.37p | 2,497.50p | 2,508.00p | 6837501 |
08/02/2011 | 2,536.00p | 2,561.00p | 2,501.50p | 2,561.00p | 8519402 |
07/02/2011 | 2,505.00p | 2,548.00p | 2,491.50p | 2,541.50p | 7730450 |
04/02/2011 | 2,516.50p | 2,543.50p | 2,502.00p | 2,520.50p | 8068777 |
03/02/2011 | 2,524.00p | 2,529.50p | 2,483.50p | 2,505.00p | 6437611 |
02/02/2011 | 2,464.50p | 2,533.28p | 2,455.50p | 2,513.50p | 7565385 |
01/02/2011 | 2,414.50p | 2,455.82p | 2,386.88p | 2,430.00p | 8587963 |
31/01/2011 | 2,380.00p | 2,399.00p | 2,350.00p | 2,380.00p | 6434859 |
28/01/2011 | 2,401.00p | 2,433.24p | 2,367.69p | 2,379.00p | 9186408 |
27/01/2011 | 2,452.00p | 2,480.00p | 2,437.00p | 2,437.50p | 6645183 |
26/01/2011 | 2,412.00p | 2,465.00p | 2,410.00p | 2,446.00p | 6105638 |
25/01/2011 | 2,441.00p | 2,453.50p | 2,392.00p | 2,394.50p | 7321548 |
24/01/2011 | 2,411.00p | 2,445.50p | 2,381.50p | 2,432.50p | 6371599 |
21/01/2011 | 2,396.00p | 2,426.00p | 2,375.50p | 2,393.00p | 5993808 |
20/01/2011 | 2,450.00p | 2,455.00p | 2,378.00p | 2,382.00p | 10383810 |
19/01/2011 | 2,519.00p | 2,525.00p | 2,466.00p | 2,470.00p | 7713877 |
18/01/2011 | 2,494.00p | 2,525.50p | 2,494.00p | 2,502.00p | 6774646 |
17/01/2011 | 2,471.00p | 2,478.00p | 2,435.50p | 2,467.00p | 3745705 |
14/01/2011 | 2,520.00p | 2,525.50p | 2,457.50p | 2,478.00p | 6472130 |
13/01/2011 | 2,566.50p | 2,567.50p | 2,507.00p | 2,522.50p | 4836944 |
12/01/2011 | 2,516.00p | 2,558.50p | 2,516.00p | 2,550.00p | 5674369 |
11/01/2011 | 2,483.00p | 2,525.50p | 2,483.00p | 2,519.00p | 5631395 |
10/01/2011 | 2,475.00p | 2,482.50p | 2,448.00p | 2,474.00p | 3577410 |
07/01/2011 | 2,506.50p | 2,515.17p | 2,469.00p | 2,492.50p | 4249312 |
06/01/2011 | 2,521.50p | 2,557.50p | 2,503.00p | 2,517.00p | 5477707 |
05/01/2011 | 2,534.50p | 2,538.00p | 2,485.50p | 2,534.00p | 6335809 |
04/01/2011 | 2,624.50p | 2,624.50p | 2,545.00p | 2,553.50p | 6126013 |
31/12/2010 | 2,620.00p | 2,622.00p | 2,551.00p | 2,551.00p | 1422880 |
30/12/2010 | 2,611.50p | 2,647.00p | 2,611.00p | 2,614.00p | 2217388 |
29/12/2010 | 2,591.00p | 2,617.50p | 2,590.50p | 2,616.00p | 2187560 |
24/12/2010 | 2,587.50p | 2,610.00p | 2,579.00p | 2,610.00p | 362146 |
23/12/2010 | 2,623.00p | 2,630.00p | 2,583.50p | 2,587.50p | 4969639 |
22/12/2010 | 2,580.00p | 2,609.50p | 2,568.50p | 2,606.00p | 3363734 |
*Close Price adjusted for both dividends and splits