Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2010 | 2,663.99p | 2,663.99p | 2,591.84p | 2,638.46p | 19960 |
04/02/2010 | 2,663.99p | 2,668.43p | 2,652.89p | 2,654.00p | 1592 |
03/02/2010 | 2,686.19p | 2,692.85p | 2,663.99p | 2,665.10p | 3905 |
02/02/2010 | 2,602.94p | 2,695.07p | 2,597.39p | 2,656.22p | 9096 |
01/02/2010 | 2,663.99p | 2,687.30p | 2,580.74p | 2,596.28p | 15001 |
29/01/2010 | 2,590.73p | 2,655.11p | 2,568.53p | 2,652.89p | 12642 |
28/01/2010 | 2,580.74p | 2,597.39p | 2,547.44p | 2,547.44p | 4512 |
27/01/2010 | 2,615.15p | 2,630.47p | 2,547.44p | 2,547.44p | 4199 |
26/01/2010 | 2,669.54p | 2,669.54p | 2,600.72p | 2,619.59p | 8981 |
25/01/2010 | 2,676.20p | 2,677.31p | 2,647.34p | 2,647.34p | 5589 |
22/01/2010 | 2,696.18p | 2,701.73p | 2,662.88p | 2,666.21p | 10881 |
21/01/2010 | 2,708.39p | 2,719.49p | 2,663.99p | 2,690.63p | 10859 |
20/01/2010 | 2,691.74p | 2,721.71p | 2,686.19p | 2,695.07p | 6628 |
19/01/2010 | 2,755.01p | 2,768.33p | 2,686.19p | 2,706.17p | 5117 |
18/01/2010 | 2,781.65p | 2,791.64p | 2,752.79p | 2,763.89p | 1764 |
15/01/2010 | 2,750.57p | 2,753.90p | 2,722.81p | 2,753.90p | 3125 |
14/01/2010 | 2,729.48p | 2,737.84p | 2,719.49p | 2,726.15p | 2341 |
13/01/2010 | 2,679.53p | 2,719.49p | 2,666.40p | 2,716.16p | 26055 |
12/01/2010 | 2,658.44p | 2,686.19p | 2,633.33p | 2,670.65p | 12981 |
11/01/2010 | 2,683.97p | 2,697.29p | 2,580.74p | 2,683.97p | 14758 |
08/01/2010 | 2,773.88p | 2,773.88p | 2,705.06p | 2,713.94p | 7678 |
07/01/2010 | 2,819.39p | 2,823.83p | 2,747.24p | 2,768.33p | 4068 |
06/01/2010 | 2,808.29p | 2,824.94p | 2,783.87p | 2,824.94p | 4256 |
05/01/2010 | 2,774.99p | 2,834.93p | 2,774.99p | 2,811.62p | 17616 |
04/01/2010 | 2,758.34p | 2,769.44p | 2,738.36p | 2,769.44p | 2641 |
31/12/2009 | 2,757.23p | 2,757.23p | 2,707.28p | 2,707.28p | 2155 |
30/12/2009 | 2,736.14p | 2,754.29p | 2,719.49p | 2,725.04p | 4832 |
29/12/2009 | 2,641.79p | 2,741.69p | 2,641.79p | 2,736.14p | 3742 |
24/12/2009 | 2,641.79p | 2,723.93p | 2,641.79p | 2,711.72p | 360 |
23/12/2009 | 2,663.99p | 2,687.30p | 2,663.99p | 2,686.19p | 5150 |
22/12/2009 | 2,552.99p | 2,692.85p | 2,538.56p | 2,666.21p | 16062 |
21/12/2009 | 2,552.99p | 2,578.52p | 2,526.35p | 2,538.56p | 6522 |
18/12/2009 | 2,665.10p | 2,665.10p | 2,552.99p | 2,582.96p | 3497 |
17/12/2009 | 2,675.09p | 2,702.84p | 2,618.57p | 2,636.24p | 48285 |
16/12/2009 | 2,766.11p | 2,774.99p | 2,678.42p | 2,701.73p | 7620 |
15/12/2009 | 2,728.37p | 2,758.34p | 2,721.71p | 2,727.26p | 2808 |
14/12/2009 | 2,742.80p | 2,783.87p | 2,713.94p | 2,727.26p | 10050 |
11/12/2009 | 2,763.89p | 2,812.73p | 2,748.35p | 2,778.32p | 9540 |
10/12/2009 | 2,730.59p | 2,773.88p | 2,724.86p | 2,749.46p | 3834 |
09/12/2009 | 2,759.45p | 2,786.09p | 2,731.08p | 2,737.25p | 4642 |
08/12/2009 | 2,880.44p | 2,880.44p | 2,755.58p | 2,768.33p | 3736 |
07/12/2009 | 2,817.17p | 2,817.17p | 2,797.19p | 2,808.29p | 3500 |
04/12/2009 | 2,873.78p | 2,873.78p | 2,811.52p | 2,823.83p | 3183 |
03/12/2009 | 2,858.24p | 2,859.35p | 2,813.84p | 2,823.83p | 1525 |
02/12/2009 | 2,748.35p | 2,898.20p | 2,748.35p | 2,861.57p | 6072 |
01/12/2009 | 2,697.29p | 2,767.22p | 2,694.88p | 2,767.22p | 2076 |
30/11/2009 | 2,705.06p | 2,705.48p | 2,666.21p | 2,691.74p | 3729 |
27/11/2009 | 2,686.19p | 2,686.19p | 2,663.99p | 2,683.97p | 2326 |
26/11/2009 | 2,665.10p | 2,692.85p | 2,665.10p | 2,678.42p | 2663 |
25/11/2009 | 2,695.07p | 2,719.49p | 2,658.44p | 2,691.74p | 7614 |
24/11/2009 | 2,662.88p | 2,701.73p | 2,610.11p | 2,698.40p | 9691 |
23/11/2009 | 2,652.89p | 2,686.19p | 2,613.38p | 2,686.19p | 3415 |
20/11/2009 | 2,678.42p | 2,705.06p | 2,614.04p | 2,654.00p | 31087 |
19/11/2009 | 2,758.34p | 2,760.56p | 2,646.23p | 2,660.66p | 15287 |
18/11/2009 | 2,751.68p | 2,784.98p | 2,720.60p | 2,758.34p | 34092 |
17/11/2009 | 2,758.34p | 2,782.76p | 2,702.26p | 2,740.58p | 17674 |
16/11/2009 | 2,746.13p | 2,787.44p | 2,702.19p | 2,736.14p | 29320 |
13/11/2009 | 2,697.29p | 2,779.43p | 2,677.72p | 2,737.25p | 14594 |
12/11/2009 | 2,464.19p | 2,689.52p | 2,464.19p | 2,689.52p | 37643 |
11/11/2009 | 2,425.34p | 2,499.71p | 2,425.34p | 2,473.07p | 9878 |
10/11/2009 | 2,414.24p | 2,423.12p | 2,397.59p | 2,423.12p | 1923 |
09/11/2009 | 2,441.99p | 2,441.99p | 2,408.69p | 2,419.79p | 5384 |
06/11/2009 | 2,404.25p | 2,486.39p | 2,404.25p | 2,441.99p | 21458 |
05/11/2009 | 2,353.19p | 2,465.30p | 2,353.19p | 2,441.99p | 8604 |
04/11/2009 | 2,292.14p | 2,347.64p | 2,292.14p | 2,342.09p | 3695 |
03/11/2009 | 2,330.99p | 2,332.10p | 2,275.49p | 2,295.47p | 55484 |
02/11/2009 | 2,386.49p | 2,386.49p | 2,309.90p | 2,342.09p | 46485 |
30/10/2009 | 2,430.89p | 2,441.99p | 2,355.41p | 2,392.04p | 12810 |
29/10/2009 | 2,430.89p | 2,441.99p | 2,418.68p | 2,441.99p | 13241 |
28/10/2009 | 2,443.10p | 2,469.74p | 2,437.55p | 2,441.99p | 27560 |
27/10/2009 | 2,474.18p | 2,474.18p | 2,450.87p | 2,450.87p | 10140 |
26/10/2009 | 2,497.49p | 2,497.49p | 2,479.73p | 2,479.73p | 8819 |
23/10/2009 | 2,491.94p | 2,491.94p | 2,480.84p | 2,480.84p | 8688 |
22/10/2009 | 2,521.91p | 2,521.91p | 2,458.64p | 2,458.64p | 65160 |
21/10/2009 | 2,564.09p | 2,564.09p | 2,516.36p | 2,520.80p | 8959 |
20/10/2009 | 2,595.17p | 2,625.14p | 2,552.99p | 2,575.19p | 12136 |
19/10/2009 | 2,552.99p | 2,580.74p | 2,552.99p | 2,575.19p | 15401 |
16/10/2009 | 2,439.77p | 2,487.50p | 2,439.77p | 2,486.39p | 28370 |
15/10/2009 | 2,441.99p | 2,445.32p | 2,412.02p | 2,445.32p | 12146 |
14/10/2009 | 2,418.68p | 2,455.31p | 2,408.69p | 2,408.69p | 7519 |
13/10/2009 | 2,425.34p | 2,425.34p | 2,386.49p | 2,403.14p | 16183 |
12/10/2009 | 2,417.57p | 2,441.99p | 2,407.58p | 2,419.79p | 12342 |
09/10/2009 | 2,347.64p | 2,432.00p | 2,340.98p | 2,414.24p | 6330 |
08/10/2009 | 2,364.29p | 2,386.49p | 2,299.91p | 2,358.74p | 50406 |
07/10/2009 | 2,342.09p | 2,387.60p | 2,340.98p | 2,387.60p | 4227 |
06/10/2009 | 2,336.54p | 2,359.85p | 2,298.80p | 2,350.97p | 159027 |
05/10/2009 | 2,342.09p | 2,348.75p | 2,323.22p | 2,323.22p | 427 |
02/10/2009 | 2,330.99p | 2,346.53p | 2,319.89p | 2,328.77p | 985 |
01/10/2009 | 2,359.85p | 2,359.85p | 2,319.89p | 2,359.85p | 1523 |
30/09/2009 | 2,308.79p | 2,308.79p | 2,276.60p | 2,303.24p | 4889 |
29/09/2009 | 2,356.52p | 2,378.72p | 2,348.75p | 2,360.96p | 5919 |
28/09/2009 | 2,318.78p | 2,375.39p | 2,318.78p | 2,375.39p | 15024 |
25/09/2009 | 2,325.44p | 2,347.64p | 2,298.80p | 2,347.64p | 1344 |
24/09/2009 | 2,419.79p | 2,419.79p | 2,325.44p | 2,325.44p | 12582 |
23/09/2009 | 2,440.88p | 2,464.19p | 2,425.34p | 2,464.19p | 2712 |
22/09/2009 | 2,436.44p | 2,455.31p | 2,406.47p | 2,417.57p | 5877 |
21/09/2009 | 2,330.99p | 2,397.59p | 2,329.88p | 2,386.49p | 8853 |
*Close Price adjusted for both dividends and splits