Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2010 | 2,254.00p | 2,287.00p | 2,254.00p | 2,283.00p | 595937 |
29/01/2010 | 2,283.00p | 2,302.00p | 2,266.00p | 2,275.00p | 1362250 |
28/01/2010 | 2,264.00p | 2,305.00p | 2,236.00p | 2,272.00p | 1986311 |
27/01/2010 | 2,254.00p | 2,261.00p | 2,231.00p | 2,236.00p | 862197 |
26/01/2010 | 2,225.00p | 2,282.00p | 2,207.00p | 2,272.00p | 1275552 |
25/01/2010 | 2,240.00p | 2,274.00p | 2,237.00p | 2,245.00p | 726335 |
22/01/2010 | 2,287.00p | 2,301.00p | 2,239.00p | 2,255.00p | 1242538 |
21/01/2010 | 2,253.00p | 2,336.00p | 2,237.00p | 2,300.00p | 2113418 |
20/01/2010 | 2,269.00p | 2,306.00p | 2,255.00p | 2,260.00p | 1237395 |
19/01/2010 | 2,241.00p | 2,286.00p | 2,228.00p | 2,285.00p | 762805 |
18/01/2010 | 2,250.00p | 2,261.00p | 2,218.00p | 2,252.00p | 357636 |
15/01/2010 | 2,245.00p | 2,274.00p | 2,222.00p | 2,233.00p | 1354889 |
14/01/2010 | 2,205.00p | 2,246.00p | 2,190.00p | 2,240.00p | 871118 |
13/01/2010 | 2,164.00p | 2,185.00p | 2,151.00p | 2,180.00p | 610810 |
12/01/2010 | 2,225.00p | 2,225.00p | 2,170.00p | 2,177.00p | 664786 |
11/01/2010 | 2,212.00p | 2,249.00p | 2,212.00p | 2,219.00p | 754656 |
08/01/2010 | 2,152.00p | 2,219.00p | 2,147.00p | 2,206.00p | 1436488 |
07/01/2010 | 2,134.00p | 2,162.87p | 2,126.00p | 2,150.00p | 1046475 |
06/01/2010 | 2,158.00p | 2,168.00p | 2,142.00p | 2,161.00p | 602008 |
05/01/2010 | 2,136.00p | 2,160.00p | 2,110.00p | 2,155.00p | 754068 |
04/01/2010 | 2,098.00p | 2,164.00p | 2,091.00p | 2,150.00p | 709135 |
31/12/2009 | 2,138.00p | 2,151.00p | 2,129.00p | 2,135.00p | 118004 |
30/12/2009 | 2,159.00p | 2,161.00p | 2,135.00p | 2,142.00p | 332194 |
29/12/2009 | 2,140.00p | 2,166.00p | 2,125.00p | 2,166.00p | 507148 |
24/12/2009 | 2,125.00p | 2,139.00p | 2,118.00p | 2,130.00p | 102938 |
23/12/2009 | 2,180.00p | 2,182.00p | 2,128.00p | 2,141.00p | 322518 |
22/12/2009 | 2,153.00p | 2,170.00p | 2,126.00p | 2,162.00p | 444119 |
21/12/2009 | 2,103.00p | 2,161.00p | 2,085.00p | 2,149.00p | 571663 |
18/12/2009 | 2,159.00p | 2,190.00p | 2,073.00p | 2,096.00p | 1711028 |
17/12/2009 | 2,181.00p | 2,194.00p | 2,153.00p | 2,163.00p | 1316054 |
16/12/2009 | 2,208.00p | 2,217.00p | 2,188.00p | 2,194.00p | 1472605 |
15/12/2009 | 2,163.00p | 2,196.00p | 2,146.00p | 2,193.00p | 1179443 |
14/12/2009 | 2,147.00p | 2,147.00p | 2,120.00p | 2,145.00p | 707153 |
11/12/2009 | 2,102.00p | 2,127.00p | 1,732.08p | 2,120.00p | 793565 |
10/12/2009 | 2,062.00p | 2,089.00p | 2,040.00p | 2,085.00p | 795019 |
09/12/2009 | 2,077.00p | 2,124.00p | 2,064.00p | 2,079.00p | 1303451 |
08/12/2009 | 2,099.00p | 2,130.00p | 2,067.00p | 2,075.00p | 599964 |
07/12/2009 | 2,101.00p | 2,129.00p | 2,091.00p | 2,100.00p | 743677 |
04/12/2009 | 2,099.00p | 2,129.12p | 2,076.00p | 2,097.00p | 665706 |
03/12/2009 | 2,100.00p | 2,118.00p | 2,100.00p | 2,110.00p | 541920 |
02/12/2009 | 2,077.00p | 2,097.00p | 2,058.00p | 2,089.00p | 597515 |
01/12/2009 | 2,042.00p | 2,084.00p | 2,042.00p | 2,067.00p | 558232 |
30/11/2009 | 2,037.00p | 2,062.00p | 2,020.00p | 2,038.00p | 711847 |
27/11/2009 | 1,963.00p | 2,060.00p | 1,963.00p | 2,042.00p | 729142 |
26/11/2009 | 2,061.00p | 2,079.00p | 1,994.00p | 1,995.00p | 452137 |
25/11/2009 | 2,056.00p | 2,071.00p | 2,042.00p | 2,070.00p | 646752 |
24/11/2009 | 2,058.00p | 2,061.00p | 2,036.00p | 2,046.00p | 732867 |
23/11/2009 | 2,049.00p | 2,082.00p | 2,047.00p | 2,066.00p | 845509 |
20/11/2009 | 2,031.00p | 2,071.00p | 2,029.00p | 2,033.00p | 1134710 |
19/11/2009 | 2,057.00p | 2,068.00p | 2,023.00p | 2,031.00p | 575960 |
18/11/2009 | 2,062.00p | 2,090.00p | 2,058.00p | 2,068.00p | 724074 |
17/11/2009 | 2,050.00p | 2,078.00p | 2,049.00p | 2,050.00p | 734320 |
16/11/2009 | 2,061.00p | 2,071.00p | 2,035.00p | 2,061.00p | 715980 |
13/11/2009 | 2,018.00p | 2,058.00p | 2,018.00p | 2,051.00p | 443392 |
12/11/2009 | 2,005.00p | 2,040.00p | 2,005.00p | 2,028.00p | 706972 |
11/11/2009 | 2,005.00p | 2,031.00p | 1,994.00p | 2,016.00p | 837089 |
10/11/2009 | 2,008.00p | 2,021.00p | 1,989.00p | 1,995.00p | 962955 |
09/11/2009 | 1,971.00p | 1,998.00p | 1,971.00p | 1,998.00p | 871154 |
06/11/2009 | 1,960.00p | 1,992.00p | 1,950.00p | 1,970.00p | 605551 |
05/11/2009 | 1,937.00p | 1,973.00p | 1,928.00p | 1,956.00p | 1228714 |
04/11/2009 | 1,895.00p | 1,968.00p | 1,895.00p | 1,960.00p | 1487424 |
03/11/2009 | 1,911.00p | 1,937.00p | 1,876.00p | 1,886.00p | 1467618 |
02/11/2009 | 1,888.00p | 1,929.00p | 1,879.00p | 1,919.00p | 816469 |
30/10/2009 | 1,961.00p | 1,989.00p | 1,888.00p | 1,897.00p | 1133944 |
29/10/2009 | 1,914.00p | 1,962.00p | 1,894.00p | 1,951.00p | 1101584 |
28/10/2009 | 1,989.00p | 1,989.00p | 1,906.00p | 1,912.00p | 954417 |
27/10/2009 | 2,002.00p | 2,015.00p | 1,978.00p | 1,994.00p | 848687 |
26/10/2009 | 2,099.00p | 2,099.00p | 1,982.00p | 1,994.00p | 1177727 |
23/10/2009 | 2,091.00p | 2,140.00p | 2,076.00p | 2,082.00p | 767790 |
22/10/2009 | 2,097.00p | 2,098.00p | 2,047.00p | 2,061.00p | 1503611 |
21/10/2009 | 2,154.00p | 2,163.00p | 2,131.00p | 2,153.00p | 1077626 |
20/10/2009 | 2,169.00p | 2,193.00p | 2,144.00p | 2,162.00p | 965356 |
19/10/2009 | 2,145.00p | 2,192.00p | 2,145.00p | 2,183.00p | 938799 |
16/10/2009 | 2,165.00p | 2,180.00p | 2,123.00p | 2,134.00p | 1104446 |
15/10/2009 | 2,194.00p | 2,206.00p | 2,154.00p | 2,161.00p | 1217058 |
14/10/2009 | 2,174.00p | 2,218.00p | 2,174.00p | 2,196.00p | 967190 |
13/10/2009 | 2,177.00p | 2,195.00p | 2,149.00p | 2,156.00p | 1010618 |
12/10/2009 | 2,177.00p | 2,205.00p | 2,168.00p | 2,182.00p | 626703 |
09/10/2009 | 2,167.00p | 2,203.00p | 2,157.00p | 2,175.00p | 565327 |
08/10/2009 | 2,169.00p | 2,192.00p | 2,146.00p | 2,178.00p | 766269 |
07/10/2009 | 2,152.00p | 2,183.00p | 2,136.00p | 2,159.00p | 1197942 |
06/10/2009 | 2,135.00p | 2,186.00p | 2,112.00p | 2,167.00p | 1115981 |
05/10/2009 | 2,131.00p | 2,142.00p | 2,104.00p | 2,125.00p | 812511 |
02/10/2009 | 2,121.00p | 2,153.00p | 2,114.00p | 2,140.00p | 1219871 |
01/10/2009 | 2,142.00p | 2,182.00p | 2,128.00p | 2,143.00p | 845747 |
30/09/2009 | 2,185.00p | 2,211.00p | 2,104.00p | 2,132.00p | 1063651 |
29/09/2009 | 2,189.00p | 2,194.00p | 2,167.00p | 2,174.00p | 626210 |
28/09/2009 | 2,150.00p | 2,190.00p | 2,123.00p | 2,188.00p | 827102 |
25/09/2009 | 2,180.00p | 2,206.00p | 2,155.00p | 2,159.00p | 1268411 |
24/09/2009 | 2,121.00p | 2,210.00p | 2,099.00p | 2,182.00p | 2026279 |
23/09/2009 | 2,125.00p | 2,173.00p | 2,110.00p | 2,132.00p | 1721975 |
22/09/2009 | 2,125.00p | 2,199.00p | 2,103.00p | 2,163.00p | 2562635 |
21/09/2009 | 2,059.00p | 2,075.00p | 2,043.00p | 2,060.00p | 603361 |
*Close Price adjusted for both dividends and splits