Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/02/2010 | 1,715.00p | 1,741.00p | 1,663.00p | 1,699.00p | 2773995 |
05/02/2010 | 1,740.00p | 1,754.00p | 1,682.00p | 1,685.00p | 3834201 |
04/02/2010 | 1,775.00p | 1,787.00p | 1,740.00p | 1,748.00p | 2760014 |
03/02/2010 | 1,765.00p | 1,794.37p | 1,756.00p | 1,772.00p | 1913436 |
02/02/2010 | 1,768.00p | 1,782.00p | 1,747.00p | 1,768.00p | 2082491 |
01/02/2010 | 1,726.00p | 1,760.00p | 1,720.70p | 1,755.00p | 1234950 |
29/01/2010 | 1,737.00p | 1,758.00p | 1,695.00p | 1,741.00p | 2490291 |
28/01/2010 | 1,756.00p | 1,775.00p | 1,704.00p | 1,710.00p | 1979683 |
27/01/2010 | 1,779.00p | 1,779.00p | 1,712.00p | 1,725.00p | 2111773 |
26/01/2010 | 1,736.00p | 1,791.00p | 1,724.00p | 1,785.00p | 1840699 |
25/01/2010 | 1,755.00p | 1,799.00p | 1,753.00p | 1,760.00p | 1938542 |
22/01/2010 | 1,763.00p | 1,792.00p | 1,749.00p | 1,777.00p | 2131120 |
21/01/2010 | 1,835.00p | 1,848.00p | 1,775.00p | 1,776.00p | 3089591 |
20/01/2010 | 1,823.00p | 1,823.00p | 1,789.00p | 1,793.00p | 3016847 |
19/01/2010 | 1,811.00p | 1,834.00p | 1,790.00p | 1,819.00p | 1283455 |
18/01/2010 | 1,804.00p | 1,824.00p | 1,804.00p | 1,820.00p | 828421 |
15/01/2010 | 1,854.00p | 1,854.00p | 1,804.00p | 1,804.00p | 1635783 |
14/01/2010 | 1,870.00p | 1,870.00p | 1,814.00p | 1,829.00p | 1115798 |
13/01/2010 | 1,810.00p | 1,857.00p | 1,807.00p | 1,847.00p | 2721088 |
12/01/2010 | 1,846.00p | 1,855.00p | 1,807.00p | 1,817.00p | 2605607 |
11/01/2010 | 1,820.00p | 1,871.00p | 1,813.00p | 1,853.00p | 2176706 |
08/01/2010 | 1,800.00p | 1,843.00p | 1,800.00p | 1,816.00p | 2580308 |
07/01/2010 | 1,817.00p | 1,838.00p | 1,790.00p | 1,794.00p | 2575248 |
06/01/2010 | 1,860.00p | 1,888.00p | 1,824.00p | 1,830.00p | 1965966 |
05/01/2010 | 1,948.00p | 1,948.00p | 1,852.00p | 1,877.00p | 3231697 |
04/01/2010 | 1,895.00p | 1,954.00p | 1,882.00p | 1,947.00p | 1518939 |
31/12/2009 | 1,955.00p | 1,955.00p | 1,891.00p | 1,910.00p | 289483 |
30/12/2009 | 1,980.00p | 1,980.00p | 1,931.00p | 1,945.00p | 486813 |
29/12/2009 | 1,928.00p | 1,978.00p | 1,901.00p | 1,975.00p | 1417088 |
24/12/2009 | 1,906.00p | 1,921.00p | 1,900.00p | 1,907.00p | 50631 |
23/12/2009 | 1,974.00p | 1,976.00p | 1,903.00p | 1,915.00p | 1290856 |
22/12/2009 | 1,935.00p | 1,984.00p | 1,903.00p | 1,945.00p | 1359456 |
21/12/2009 | 1,856.00p | 1,920.00p | 1,854.00p | 1,920.00p | 1681904 |
18/12/2009 | 1,823.00p | 1,884.00p | 1,820.00p | 1,870.00p | 2937903 |
17/12/2009 | 1,810.00p | 1,853.00p | 1,810.00p | 1,832.00p | 1218262 |
16/12/2009 | 1,848.00p | 1,855.00p | 1,805.00p | 1,853.00p | 1637266 |
15/12/2009 | 1,850.00p | 1,853.00p | 1,805.00p | 1,832.00p | 881921 |
14/12/2009 | 1,868.00p | 1,890.00p | 1,825.00p | 1,848.00p | 1225920 |
11/12/2009 | 1,788.00p | 1,851.00p | 1,788.00p | 1,840.00p | 1549225 |
10/12/2009 | 1,720.00p | 1,803.00p | 1,720.00p | 1,800.00p | 1341155 |
09/12/2009 | 1,733.00p | 1,765.00p | 1,726.00p | 1,734.00p | 1280646 |
08/12/2009 | 1,800.00p | 1,812.00p | 1,733.00p | 1,738.00p | 1820616 |
07/12/2009 | 1,824.00p | 1,824.00p | 1,780.84p | 1,804.00p | 2061825 |
04/12/2009 | 1,734.00p | 1,824.00p | 1,734.00p | 1,815.00p | 1751847 |
03/12/2009 | 1,790.00p | 1,799.00p | 1,744.00p | 1,755.00p | 1071931 |
02/12/2009 | 1,738.00p | 1,777.00p | 1,716.00p | 1,759.00p | 1556343 |
01/12/2009 | 1,676.00p | 1,740.00p | 1,676.00p | 1,740.00p | 1817115 |
30/11/2009 | 1,703.00p | 1,720.00p | 1,678.00p | 1,684.00p | 1507420 |
27/11/2009 | 1,620.00p | 1,728.00p | 1,620.00p | 1,710.00p | 1431899 |
26/11/2009 | 1,709.00p | 1,723.00p | 1,665.00p | 1,672.00p | 1555007 |
25/11/2009 | 1,734.00p | 1,764.00p | 1,729.00p | 1,737.00p | 1656721 |
24/11/2009 | 1,770.00p | 1,777.00p | 1,733.00p | 1,743.00p | 1373652 |
23/11/2009 | 1,749.00p | 1,784.00p | 1,732.74p | 1,775.00p | 1319406 |
20/11/2009 | 1,727.00p | 1,736.00p | 1,697.00p | 1,719.00p | 1738524 |
19/11/2009 | 1,730.00p | 1,741.00p | 1,706.00p | 1,715.00p | 2733546 |
18/11/2009 | 1,740.00p | 1,745.00p | 1,695.00p | 1,721.00p | 2962877 |
17/11/2009 | 1,722.00p | 1,744.00p | 1,710.00p | 1,715.00p | 1704540 |
16/11/2009 | 1,779.00p | 1,779.00p | 1,735.00p | 1,755.00p | 909535 |
13/11/2009 | 1,726.00p | 1,742.00p | 1,713.00p | 1,733.00p | 1161018 |
12/11/2009 | 1,752.00p | 1,784.00p | 1,714.00p | 1,717.00p | 2450755 |
11/11/2009 | 1,790.00p | 1,800.00p | 1,721.00p | 1,740.00p | 2909189 |
10/11/2009 | 1,665.00p | 1,756.00p | 1,650.00p | 1,752.00p | 4862991 |
09/11/2009 | 1,775.00p | 1,796.00p | 1,765.00p | 1,782.00p | 728052 |
06/11/2009 | 1,775.00p | 1,809.00p | 1,727.00p | 1,754.00p | 1650923 |
05/11/2009 | 1,741.00p | 1,840.00p | 1,741.00p | 1,806.00p | 2245595 |
04/11/2009 | 1,729.00p | 1,778.00p | 1,720.00p | 1,770.00p | 2244983 |
03/11/2009 | 1,701.00p | 1,726.00p | 1,634.00p | 1,694.00p | 2587006 |
02/11/2009 | 1,671.00p | 1,750.00p | 1,656.00p | 1,721.00p | 1891225 |
30/10/2009 | 1,760.00p | 1,776.00p | 1,661.00p | 1,661.00p | 2774001 |
29/10/2009 | 1,708.00p | 1,765.00p | 1,677.00p | 1,760.00p | 3374481 |
28/10/2009 | 1,805.00p | 1,805.00p | 1,705.00p | 1,708.00p | 4492200 |
27/10/2009 | 1,859.00p | 1,859.00p | 1,824.00p | 1,827.00p | 1629037 |
26/10/2009 | 1,890.00p | 1,895.00p | 1,826.00p | 1,827.00p | 959053 |
23/10/2009 | 1,900.00p | 1,917.00p | 1,866.00p | 1,871.00p | 2059007 |
22/10/2009 | 1,915.00p | 1,932.00p | 1,874.00p | 1,882.00p | 2296610 |
21/10/2009 | 1,968.00p | 1,980.00p | 1,926.00p | 1,946.00p | 1907548 |
20/10/2009 | 1,990.00p | 2,000.00p | 1,919.00p | 1,950.00p | 1657802 |
19/10/2009 | 1,925.00p | 1,979.00p | 1,925.00p | 1,970.00p | 1552657 |
16/10/2009 | 2,050.00p | 2,055.00p | 1,936.00p | 1,945.00p | 3199363 |
15/10/2009 | 2,029.00p | 2,054.00p | 2,004.00p | 2,026.00p | 2554670 |
14/10/2009 | 1,999.00p | 2,065.00p | 1,952.00p | 2,020.00p | 2245110 |
13/10/2009 | 1,981.00p | 1,986.00p | 1,926.00p | 1,943.00p | 2822561 |
12/10/2009 | 1,940.00p | 1,993.00p | 1,935.00p | 1,993.00p | 1568558 |
09/10/2009 | 1,990.00p | 2,032.00p | 1,946.00p | 1,951.00p | 2203925 |
08/10/2009 | 1,937.00p | 2,008.00p | 1,937.00p | 2,000.00p | 2810118 |
07/10/2009 | 1,894.00p | 1,929.00p | 1,888.00p | 1,909.00p | 1632933 |
06/10/2009 | 1,855.00p | 1,905.00p | 1,851.00p | 1,886.00p | 1460319 |
05/10/2009 | 1,824.00p | 1,865.00p | 1,810.00p | 1,851.00p | 1830839 |
02/10/2009 | 1,866.00p | 1,876.00p | 1,796.00p | 1,829.00p | 2631313 |
01/10/2009 | 1,919.00p | 1,929.00p | 1,870.00p | 1,883.00p | 2337716 |
30/09/2009 | 1,879.00p | 1,949.00p | 1,877.00p | 1,898.00p | 2046422 |
29/09/2009 | 1,893.00p | 1,922.00p | 1,876.00p | 1,900.00p | 2720348 |
28/09/2009 | 1,870.00p | 1,890.00p | 1,831.00p | 1,888.00p | 2956192 |
25/09/2009 | 1,895.00p | 1,927.00p | 1,875.00p | 1,875.00p | 1923400 |
24/09/2009 | 1,935.00p | 1,982.00p | 1,900.00p | 1,902.00p | 3235235 |
23/09/2009 | 1,950.00p | 1,965.00p | 1,910.00p | 1,949.00p | 3694779 |
22/09/2009 | 2,014.00p | 2,018.00p | 1,935.00p | 1,950.00p | 3815895 |
21/09/2009 | 2,006.00p | 2,029.00p | 1,980.00p | 2,025.00p | 5271473 |
*Close Price adjusted for both dividends and splits