Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/02/2010 | 944.44p | 944.44p | 900.50p | 916.04p | 12052 |
22/02/2010 | 958.64p | 958.64p | 935.56p | 946.22p | 3364 |
19/02/2010 | 960.42p | 969.29p | 930.24p | 930.24p | 3812 |
18/02/2010 | 972.84p | 972.84p | 972.84p | 972.84p | 4 |
17/02/2010 | 958.64p | 972.84p | 957.58p | 972.84p | 718 |
16/02/2010 | 972.84p | 981.72p | 951.41p | 962.19p | 1345 |
15/02/2010 | 923.14p | 983.50p | 923.14p | 983.50p | 9669 |
12/02/2010 | 958.64p | 979.95p | 923.14p | 971.07p | 10683 |
11/02/2010 | 981.72p | 1,008.35p | 958.64p | 971.07p | 11178 |
10/02/2010 | 1,027.88p | 1,027.88p | 987.05p | 999.47p | 54006 |
09/02/2010 | 994.15p | 1,001.25p | 958.64p | 994.15p | 2971 |
08/02/2010 | 979.95p | 990.60p | 972.84p | 985.27p | 15861 |
05/02/2010 | 1,013.68p | 1,059.83p | 947.99p | 979.95p | 16877 |
04/02/2010 | 1,043.85p | 1,065.34p | 1,031.43p | 1,036.75p | 8906 |
03/02/2010 | 1,077.58p | 1,079.36p | 1,049.18p | 1,058.06p | 19402 |
02/02/2010 | 1,098.89p | 1,098.89p | 1,056.28p | 1,068.71p | 22560 |
01/02/2010 | 1,034.98p | 1,066.93p | 1,033.20p | 1,061.61p | 11576 |
29/01/2010 | 1,052.73p | 1,084.69p | 1,031.43p | 1,081.14p | 4325 |
28/01/2010 | 1,066.93p | 1,072.26p | 1,042.08p | 1,047.41p | 15366 |
27/01/2010 | 1,058.06p | 1,091.79p | 1,036.75p | 1,059.83p | 10656 |
26/01/2010 | 1,084.69p | 1,093.56p | 1,045.63p | 1,065.16p | 30809 |
25/01/2010 | 1,043.85p | 1,075.81p | 1,043.85p | 1,075.81p | 807 |
22/01/2010 | 1,065.16p | 1,097.11p | 1,043.85p | 1,050.96p | 5695 |
21/01/2010 | 1,066.93p | 1,093.56p | 1,031.43p | 1,038.53p | 8325 |
20/01/2010 | 1,100.66p | 1,100.66p | 1,065.16p | 1,077.58p | 25058 |
19/01/2010 | 1,093.56p | 1,100.66p | 1,072.26p | 1,093.56p | 4578 |
18/01/2010 | 1,065.16p | 1,100.66p | 1,065.16p | 1,100.66p | 5849 |
15/01/2010 | 1,088.24p | 1,096.76p | 1,065.16p | 1,088.24p | 23133 |
14/01/2010 | 1,100.66p | 1,100.66p | 1,066.93p | 1,081.14p | 8319 |
13/01/2010 | 1,127.29p | 1,127.29p | 1,079.36p | 1,107.76p | 17835 |
12/01/2010 | 1,127.29p | 1,127.29p | 1,095.34p | 1,127.29p | 10027 |
11/01/2010 | 1,065.16p | 1,148.60p | 1,061.61p | 1,127.29p | 42711 |
08/01/2010 | 1,150.37p | 1,171.67p | 1,029.65p | 1,054.51p | 39928 |
07/01/2010 | 1,127.29p | 1,157.47p | 1,084.69p | 1,137.94p | 64330 |
06/01/2010 | 1,127.29p | 1,171.67p | 1,100.66p | 1,121.97p | 26552 |
05/01/2010 | 1,166.35p | 1,171.67p | 1,114.87p | 1,166.35p | 23320 |
04/01/2010 | 1,153.92p | 1,153.92p | 1,079.36p | 1,153.92p | 41557 |
31/12/2009 | 1,100.66p | 1,153.92p | 1,086.46p | 1,136.17p | 9314 |
30/12/2009 | 1,120.19p | 1,129.07p | 1,068.71p | 1,068.71p | 5551 |
29/12/2009 | 1,136.17p | 1,136.17p | 1,079.36p | 1,107.76p | 6055 |
24/12/2009 | 1,134.39p | 1,136.17p | 1,082.91p | 1,082.91p | 10312 |
23/12/2009 | 1,153.92p | 1,153.92p | 1,079.36p | 1,114.87p | 23731 |
22/12/2009 | 1,136.17p | 1,153.92p | 1,120.33p | 1,152.15p | 12949 |
21/12/2009 | 1,132.62p | 1,136.17p | 1,114.87p | 1,136.17p | 13462 |
18/12/2009 | 1,136.17p | 1,150.37p | 1,107.76p | 1,125.52p | 18430 |
17/12/2009 | 1,114.87p | 1,134.20p | 1,107.76p | 1,120.19p | 6422 |
16/12/2009 | 1,136.17p | 1,153.92p | 1,118.42p | 1,134.39p | 7171 |
15/12/2009 | 1,136.17p | 1,171.67p | 1,095.34p | 1,157.47p | 151745 |
14/12/2009 | 1,207.18p | 1,207.18p | 1,171.67p | 1,207.18p | 6741 |
11/12/2009 | 1,203.63p | 1,214.28p | 1,171.67p | 1,207.18p | 11506 |
10/12/2009 | 1,198.30p | 1,234.80p | 1,157.47p | 1,192.98p | 17887 |
09/12/2009 | 1,136.17p | 1,210.73p | 1,136.17p | 1,182.33p | 20011 |
08/12/2009 | 1,136.17p | 1,185.88p | 1,136.17p | 1,171.67p | 7569 |
07/12/2009 | 1,207.18p | 1,207.18p | 1,136.17p | 1,139.72p | 11612 |
04/12/2009 | 1,217.83p | 1,235.87p | 1,171.67p | 1,178.77p | 8496 |
03/12/2009 | 1,200.08p | 1,265.72p | 1,185.88p | 1,242.68p | 17972 |
02/12/2009 | 1,263.99p | 1,263.99p | 1,185.88p | 1,214.28p | 12112 |
01/12/2009 | 1,240.91p | 1,278.19p | 1,208.95p | 1,249.79p | 9503 |
30/11/2009 | 1,207.18p | 1,242.68p | 1,171.67p | 1,228.48p | 10296 |
27/11/2009 | 1,192.98p | 1,214.28p | 1,182.82p | 1,203.63p | 10049 |
26/11/2009 | 1,207.18p | 1,224.93p | 1,189.43p | 1,192.98p | 16533 |
25/11/2009 | 1,313.69p | 1,313.69p | 1,192.98p | 1,207.18p | 64001 |
24/11/2009 | 1,352.75p | 1,381.23p | 1,313.69p | 1,342.10p | 12499 |
23/11/2009 | 1,384.71p | 1,384.71p | 1,349.20p | 1,366.95p | 6385 |
20/11/2009 | 1,347.42p | 1,384.71p | 1,313.69p | 1,382.93p | 16000 |
19/11/2009 | 1,313.69p | 1,348.70p | 1,313.69p | 1,313.69p | 1426 |
18/11/2009 | 1,313.69p | 1,349.20p | 1,313.69p | 1,349.20p | 2066 |
17/11/2009 | 1,349.20p | 1,349.20p | 1,313.69p | 1,319.02p | 5213 |
16/11/2009 | 1,317.25p | 1,349.20p | 1,284.32p | 1,349.20p | 5119 |
13/11/2009 | 1,384.71p | 1,384.71p | 1,313.69p | 1,335.00p | 7732 |
12/11/2009 | 1,384.71p | 1,406.01p | 1,352.94p | 1,374.05p | 5319 |
11/11/2009 | 1,327.90p | 1,384.71p | 1,327.90p | 1,359.85p | 8053 |
10/11/2009 | 1,335.00p | 1,342.10p | 1,326.12p | 1,331.45p | 31605 |
09/11/2009 | 1,263.99p | 1,345.65p | 1,244.46p | 1,324.35p | 15990 |
06/11/2009 | 1,278.19p | 1,331.45p | 1,242.68p | 1,242.68p | 35722 |
05/11/2009 | 1,292.39p | 1,313.69p | 1,281.74p | 1,281.74p | 4392 |
04/11/2009 | 1,278.19p | 1,278.19p | 1,272.86p | 1,276.41p | 14075 |
03/11/2009 | 1,242.68p | 1,278.19p | 1,242.68p | 1,263.99p | 7824 |
02/11/2009 | 1,246.23p | 1,276.41p | 1,242.68p | 1,276.41p | 2841 |
30/10/2009 | 1,228.48p | 1,306.59p | 1,207.18p | 1,256.89p | 23696 |
29/10/2009 | 1,171.67p | 1,221.38p | 1,171.67p | 1,214.28p | 21779 |
28/10/2009 | 1,327.90p | 1,327.90p | 1,228.48p | 1,228.48p | 14824 |
27/10/2009 | 1,335.00p | 1,347.42p | 1,285.29p | 1,320.80p | 459499 |
26/10/2009 | 1,382.93p | 1,382.93p | 1,342.10p | 1,342.10p | 44297 |
23/10/2009 | 1,420.21p | 1,439.74p | 1,349.20p | 1,365.18p | 29636 |
22/10/2009 | 1,468.14p | 1,478.79p | 1,420.21p | 1,443.29p | 14155 |
21/10/2009 | 1,469.92p | 1,491.22p | 1,462.82p | 1,473.47p | 7008 |
20/10/2009 | 1,455.72p | 1,491.22p | 1,434.41p | 1,478.79p | 11531 |
19/10/2009 | 1,441.51p | 1,455.72p | 1,391.81p | 1,455.72p | 14916 |
16/10/2009 | 1,443.29p | 1,443.29p | 1,388.26p | 1,406.01p | 15253 |
15/10/2009 | 1,335.00p | 1,420.21p | 1,306.59p | 1,411.33p | 38887 |
14/10/2009 | 1,278.19p | 1,319.02p | 1,278.19p | 1,310.14p | 38059 |
13/10/2009 | 1,349.20p | 1,349.20p | 1,288.84p | 1,306.59p | 82933 |
12/10/2009 | 1,343.87p | 1,343.87p | 1,292.39p | 1,331.45p | 12254 |
09/10/2009 | 1,313.69p | 1,347.42p | 1,313.69p | 1,327.90p | 23095 |
08/10/2009 | 1,292.39p | 1,349.20p | 1,278.19p | 1,310.14p | 11054 |
07/10/2009 | 1,366.95p | 1,370.50p | 1,313.69p | 1,338.55p | 10681 |
06/10/2009 | 1,384.71p | 1,384.71p | 1,349.20p | 1,384.71p | 80442 |
05/10/2009 | 1,384.71p | 1,384.71p | 1,350.98p | 1,381.15p | 25670 |
02/10/2009 | 1,398.91p | 1,414.88p | 1,356.30p | 1,356.30p | 8046 |
01/10/2009 | 1,391.81p | 1,459.27p | 1,391.81p | 1,420.21p | 4985 |
30/09/2009 | 1,398.91p | 1,469.92p | 1,391.81p | 1,469.92p | 39422 |
29/09/2009 | 1,416.66p | 1,416.66p | 1,384.71p | 1,384.71p | 20566 |
28/09/2009 | 1,420.21p | 1,420.21p | 1,384.71p | 1,420.21p | 24727 |
25/09/2009 | 1,406.01p | 1,420.21p | 1,384.71p | 1,420.21p | 9458 |
24/09/2009 | 1,469.92p | 1,469.92p | 1,359.85p | 1,384.71p | 33220 |
23/09/2009 | 1,540.93p | 1,540.93p | 1,420.21p | 1,459.27p | 30451 |
22/09/2009 | 1,544.48p | 1,579.98p | 1,498.32p | 1,546.25p | 7627 |
21/09/2009 | 1,603.06p | 1,603.06p | 1,540.93p | 1,540.93p | 8454 |
*Close Price adjusted for both dividends and splits