Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2012 | 7,214.76p | 7,341.26p | 7,096.83p | 7,204.04p | 107003 |
21/06/2012 | 7,332.68p | 7,427.70p | 7,032.51p | 7,214.76p | 76890 |
20/06/2012 | 7,375.56p | 7,461.32p | 7,171.87p | 7,246.92p | 100139 |
19/06/2012 | 7,364.84p | 7,370.20p | 7,139.71p | 7,193.32p | 54643 |
18/06/2012 | 7,375.56p | 7,632.85p | 7,000.35p | 7,300.52p | 93386 |
15/06/2012 | 7,289.80p | 7,392.07p | 7,068.96p | 7,257.64p | 119205 |
14/06/2012 | 7,568.52p | 7,635.53p | 7,131.14p | 7,193.32p | 237097 |
13/06/2012 | 7,868.69p | 8,041.92p | 7,504.20p | 7,632.85p | 107489 |
12/06/2012 | 7,847.25p | 8,040.22p | 7,634.99p | 7,890.13p | 110073 |
11/06/2012 | 8,361.83p | 8,530.78p | 7,782.93p | 7,782.93p | 110584 |
08/06/2012 | 8,104.54p | 8,146.56p | 7,853.68p | 7,997.34p | 92860 |
07/06/2012 | 8,061.66p | 8,315.73p | 7,975.90p | 8,061.66p | 110211 |
06/06/2012 | 8,222.46p | 8,276.06p | 7,761.49p | 7,900.85p | 119751 |
01/06/2012 | 8,447.59p | 8,565.51p | 7,975.90p | 8,072.38p | 135058 |
31/05/2012 | 8,597.67p | 8,675.29p | 8,252.05p | 8,404.71p | 87891 |
30/05/2012 | 8,747.76p | 8,836.06p | 8,377.91p | 8,469.03p | 84509 |
29/05/2012 | 8,254.62p | 8,962.16p | 8,101.54p | 8,865.68p | 133871 |
28/05/2012 | 8,704.88p | 8,865.68p | 8,287.86p | 8,361.83p | 83938 |
25/05/2012 | 8,908.56p | 8,912.85p | 8,447.59p | 8,576.23p | 84397 |
24/05/2012 | 8,769.20p | 9,005.04p | 8,544.07p | 8,661.99p | 78443 |
23/05/2012 | 9,155.13p | 9,277.34p | 8,444.16p | 8,490.47p | 100819 |
22/05/2012 | 9,047.92p | 9,348.09p | 8,672.71p | 9,176.57p | 126562 |
21/05/2012 | 8,265.34p | 9,245.18p | 8,265.34p | 8,876.40p | 165854 |
18/05/2012 | 8,147.42p | 8,467.74p | 7,900.85p | 8,308.23p | 127044 |
17/05/2012 | 8,136.70p | 8,636.27p | 8,021.93p | 8,168.86p | 120560 |
16/05/2012 | 8,233.18p | 8,526.49p | 7,804.37p | 8,179.58p | 160273 |
15/05/2012 | 8,619.11p | 8,876.40p | 8,233.18p | 8,340.39p | 104849 |
14/05/2012 | 9,047.92p | 9,230.17p | 8,222.46p | 8,586.95p | 177414 |
11/05/2012 | 9,412.41p | 9,691.68p | 9,007.40p | 9,219.45p | 131295 |
10/05/2012 | 8,715.60p | 9,520.33p | 8,363.97p | 9,476.74p | 302222 |
09/05/2012 | 8,865.68p | 8,944.15p | 7,847.25p | 8,093.82p | 392818 |
08/05/2012 | 9,219.45p | 9,723.30p | 8,615.37p | 8,779.92p | 188054 |
04/05/2012 | 9,862.67p | 9,947.36p | 9,144.41p | 9,187.29p | 163963 |
03/05/2012 | 10,012.75p | 10,076.00p | 9,712.58p | 9,841.23p | 71998 |
02/05/2012 | 9,862.67p | 10,259.32p | 9,862.67p | 10,044.91p | 69884 |
01/05/2012 | 10,205.72p | 10,398.68p | 9,787.63p | 10,077.07p | 110810 |
30/04/2012 | 10,119.95p | 10,580.07p | 9,937.71p | 10,195.00p | 159120 |
27/04/2012 | 9,680.42p | 9,828.36p | 9,560.36p | 9,734.02p | 69279 |
26/04/2012 | 9,658.98p | 10,012.75p | 9,610.74p | 9,648.26p | 84123 |
25/04/2012 | 9,734.02p | 10,106.52p | 9,712.58p | 9,776.91p | 82807 |
24/04/2012 | 10,248.60p | 10,415.83p | 9,609.67p | 9,744.74p | 139057 |
23/04/2012 | 9,498.18p | 10,251.17p | 9,230.17p | 10,077.07p | 244890 |
20/04/2012 | 9,691.14p | 9,803.92p | 8,897.84p | 9,047.92p | 289597 |
19/04/2012 | 10,077.07p | 10,195.00p | 9,830.51p | 9,851.95p | 95093 |
18/04/2012 | 10,377.24p | 10,479.20p | 10,038.91p | 10,119.95p | 92229 |
17/04/2012 | 10,452.28p | 10,527.33p | 10,265.75p | 10,355.80p | 83613 |
16/04/2012 | 10,280.76p | 10,535.69p | 10,227.16p | 10,248.60p | 55640 |
13/04/2012 | 10,505.89p | 10,563.43p | 10,323.64p | 10,377.24p | 60580 |
12/04/2012 | 10,077.07p | 10,624.52p | 9,865.35p | 10,463.00p | 82720 |
11/04/2012 | 10,205.72p | 10,426.96p | 9,862.67p | 9,948.43p | 141072 |
10/04/2012 | 10,688.13p | 11,077.75p | 10,270.04p | 10,291.48p | 141158 |
05/04/2012 | 10,548.77p | 10,896.10p | 10,248.60p | 10,645.25p | 153155 |
04/04/2012 | 10,827.49p | 10,993.66p | 10,291.48p | 10,441.56p | 261884 |
03/04/2012 | 11,363.51p | 11,363.51p | 10,913.26p | 10,923.98p | 66227 |
02/04/2012 | 11,127.66p | 11,352.79p | 10,848.64p | 11,288.47p | 128317 |
30/03/2012 | 10,977.58p | 11,437.54p | 10,923.98p | 11,245.58p | 136300 |
29/03/2012 | 11,417.11p | 11,547.02p | 10,806.05p | 10,838.21p | 111427 |
28/03/2012 | 11,449.27p | 11,732.44p | 11,191.98p | 11,363.51p | 93198 |
27/03/2012 | 11,728.00p | 12,023.02p | 11,320.63p | 11,374.23p | 131698 |
26/03/2012 | 10,945.42p | 11,776.45p | 10,720.29p | 11,588.63p | 145849 |
23/03/2012 | 11,438.55p | 11,758.84p | 10,797.05p | 10,902.54p | 163981 |
22/03/2012 | 10,945.42p | 11,599.66p | 10,934.70p | 11,299.19p | 180840 |
21/03/2012 | 10,773.89p | 11,052.62p | 10,720.29p | 10,795.33p | 101301 |
20/03/2012 | 10,720.29p | 11,138.38p | 10,505.89p | 10,720.29p | 126269 |
19/03/2012 | 11,374.23p | 11,526.03p | 10,848.93p | 10,870.38p | 133032 |
16/03/2012 | 11,234.86p | 11,594.72p | 11,149.10p | 11,288.47p | 117555 |
15/03/2012 | 11,106.22p | 11,845.92p | 10,776.46p | 11,234.86p | 150386 |
14/03/2012 | 11,706.56p | 12,353.21p | 11,172.69p | 11,267.03p | 279696 |
13/03/2012 | 10,505.89p | 11,917.53p | 9,519.62p | 11,545.75p | 514412 |
12/03/2012 | 12,478.42p | 12,735.71p | 10,255.46p | 10,291.48p | 555164 |
09/03/2012 | 12,435.54p | 12,764.86p | 11,758.44p | 12,306.89p | 198255 |
08/03/2012 | 11,588.63p | 12,349.78p | 11,428.69p | 12,285.45p | 239988 |
07/03/2012 | 11,149.10p | 12,521.30p | 11,048.97p | 11,792.32p | 491827 |
06/03/2012 | 14,236.55p | 14,338.60p | 9,005.04p | 11,074.06p | 1366494 |
05/03/2012 | 14,879.76p | 15,466.31p | 14,455.20p | 14,536.71p | 140317 |
02/03/2012 | 15,212.09p | 15,651.63p | 15,115.61p | 15,308.58p | 103912 |
01/03/2012 | 14,751.12p | 15,351.46p | 14,625.16p | 15,297.85p | 105555 |
29/02/2012 | 15,201.37p | 15,671.35p | 14,486.97p | 14,976.25p | 180383 |
28/02/2012 | 14,408.07p | 16,122.39p | 14,150.78p | 15,297.85p | 369494 |
27/02/2012 | 15,437.22p | 15,792.70p | 14,132.02p | 14,665.36p | 293494 |
24/02/2012 | 15,480.10p | 15,960.37p | 14,933.36p | 15,608.74p | 261895 |
23/02/2012 | 15,780.27p | 16,959.50p | 14,408.07p | 15,790.99p | 671031 |
22/02/2012 | 17,795.68p | 18,884.44p | 15,240.82p | 15,651.63p | 973800 |
21/02/2012 | 18,288.82p | 19,071.40p | 17,795.68p | 17,795.68p | 256567 |
20/02/2012 | 18,696.19p | 19,939.74p | 18,010.09p | 18,235.21p | 444743 |
17/02/2012 | 16,509.25p | 17,881.45p | 16,436.35p | 17,624.16p | 328353 |
16/02/2012 | 16,209.08p | 16,453.50p | 15,698.79p | 16,369.88p | 273239 |
15/02/2012 | 16,166.20p | 16,700.07p | 15,673.07p | 16,284.12p | 235685 |
14/02/2012 | 17,023.82p | 17,179.91p | 15,662.34p | 16,123.32p | 410158 |
13/02/2012 | 16,938.06p | 17,795.68p | 16,412.77p | 17,023.82p | 601038 |
10/02/2012 | 14,794.00p | 16,659.33p | 14,378.05p | 16,412.77p | 558487 |
09/02/2012 | 13,743.41p | 14,783.28p | 13,507.57p | 14,686.80p | 421990 |
08/02/2012 | 13,421.80p | 13,807.73p | 13,314.60p | 13,561.17p | 142892 |
07/02/2012 | 14,022.14p | 14,140.06p | 13,293.16p | 13,336.04p | 212181 |
06/02/2012 | 13,089.47p | 14,740.40p | 13,078.76p | 13,925.66p | 412866 |
03/02/2012 | 12,574.90p | 13,164.52p | 12,555.60p | 13,014.43p | 206549 |
02/02/2012 | 12,081.77p | 12,821.47p | 12,006.73p | 12,564.18p | 262352 |
01/02/2012 | 12,006.73p | 12,017.45p | 11,792.32p | 11,963.84p | 104306 |
31/01/2012 | 11,996.00p | 12,092.49p | 11,878.08p | 11,888.80p | 160693 |
30/01/2012 | 12,006.73p | 12,106.64p | 11,835.20p | 11,856.64p | 253742 |
27/01/2012 | 11,942.40p | 11,942.40p | 11,749.44p | 11,824.48p | 69622 |
26/01/2012 | 11,824.48p | 12,042.09p | 11,706.56p | 11,856.64p | 100307 |
25/01/2012 | 11,920.96p | 11,985.29p | 11,535.03p | 11,888.80p | 162296 |
24/01/2012 | 11,942.40p | 12,006.73p | 11,749.44p | 11,899.52p | 80442 |
23/01/2012 | 12,006.73p | 12,110.93p | 11,706.56p | 12,006.73p | 180952 |
20/01/2012 | 11,856.64p | 12,034.60p | 11,306.05p | 11,803.04p | 152715 |
19/01/2012 | 11,878.08p | 12,081.77p | 11,696.49p | 11,888.80p | 115382 |
18/01/2012 | 11,545.75p | 12,006.73p | 11,162.82p | 11,920.96p | 199366 |
17/01/2012 | 11,920.96p | 12,471.13p | 11,065.70p | 11,459.99p | 244363 |
16/01/2012 | 12,435.54p | 12,649.94p | 11,020.46p | 11,792.32p | 347118 |
13/01/2012 | 12,124.65p | 12,864.35p | 11,309.91p | 12,221.13p | 431895 |
12/01/2012 | 11,277.75p | 15,008.41p | 10,720.29p | 11,845.92p | 296733 |
11/01/2012 | 11,577.91p | 11,953.92p | 10,398.68p | 11,159.82p | 705862 |
10/01/2012 | 9,680.42p | 13,719.40p | 9,557.78p | 11,438.55p | 1124454 |
09/01/2012 | 8,801.36p | 9,487.46p | 8,511.91p | 9,476.74p | 436765 |
06/01/2012 | 8,672.71p | 9,067.22p | 8,481.89p | 8,726.32p | 283158 |
05/01/2012 | 8,147.42p | 8,881.66p | 8,119.55p | 8,619.11p | 227352 |
04/01/2012 | 8,147.42p | 8,233.18p | 8,072.38p | 8,147.42p | 90880 |
03/01/2012 | 8,147.42p | 8,265.77p | 8,061.66p | 8,147.42p | 131586 |
30/12/2011 | 8,104.54p | 8,161.79p | 8,010.20p | 8,147.42p | 33619 |
29/12/2011 | 8,040.22p | 8,162.68p | 7,999.48p | 8,083.10p | 47242 |
28/12/2011 | 8,061.66p | 8,158.14p | 7,750.77p | 8,093.82p | 107644 |
23/12/2011 | 8,104.54p | 8,198.88p | 7,750.77p | 8,061.66p | 80591 |
22/12/2011 | 8,211.74p | 8,527.35p | 7,808.66p | 8,072.38p | 211361 |
21/12/2011 | 8,447.59p | 8,681.72p | 8,072.38p | 8,168.86p | 204847 |
20/12/2011 | 7,718.61p | 8,885.83p | 7,375.56p | 8,361.83p | 404759 |
19/12/2011 | 8,576.23p | 9,671.42p | 7,332.68p | 7,643.57p | 1090536 |
16/12/2011 | 7,086.11p | 7,267.84p | 7,063.35p | 7,096.83p | 46021 |
15/12/2011 | 7,321.96p | 7,332.68p | 7,011.07p | 7,118.27p | 90828 |
14/12/2011 | 7,289.80p | 7,450.60p | 7,171.87p | 7,246.92p | 88850 |
13/12/2011 | 7,375.56p | 7,568.52p | 7,289.80p | 7,375.56p | 94016 |
12/12/2011 | 7,450.60p | 7,589.97p | 7,296.23p | 7,439.88p | 111860 |
09/12/2011 | 7,107.55p | 7,420.41p | 6,972.48p | 7,354.12p | 112850 |
08/12/2011 | 7,439.88p | 7,547.08p | 7,002.49p | 7,161.15p | 121666 |
07/12/2011 | 7,364.84p | 7,589.97p | 7,268.36p | 7,332.68p | 78305 |
06/12/2011 | 7,589.97p | 7,669.30p | 7,418.44p | 7,439.88p | 92730 |
05/12/2011 | 7,579.25p | 7,761.49p | 7,431.73p | 7,632.85p | 117455 |
02/12/2011 | 7,482.76p | 7,686.45p | 7,379.47p | 7,461.32p | 112261 |
01/12/2011 | 7,246.92p | 7,508.49p | 7,171.87p | 7,332.68p | 117108 |
30/11/2011 | 6,946.75p | 7,343.40p | 6,887.57p | 7,343.40p | 121007 |
29/11/2011 | 6,903.87p | 7,107.55p | 6,831.40p | 6,957.47p | 84679 |
28/11/2011 | 6,839.55p | 7,053.95p | 6,775.22p | 6,957.47p | 102188 |
25/11/2011 | 6,871.71p | 7,199.75p | 6,532.95p | 6,689.46p | 232118 |
24/11/2011 | 6,389.29p | 7,410.29p | 6,240.40p | 7,225.48p | 283322 |
23/11/2011 | 6,710.90p | 6,710.90p | 6,132.01p | 6,292.81p | 248150 |
22/11/2011 | 6,946.75p | 7,043.23p | 6,646.58p | 6,710.90p | 108473 |
21/11/2011 | 7,289.80p | 7,547.08p | 6,678.74p | 6,796.66p | 179818 |
18/11/2011 | 7,161.15p | 7,294.14p | 6,957.47p | 7,246.92p | 222485 |
17/11/2011 | 7,804.37p | 7,804.37p | 6,860.99p | 7,204.04p | 329333 |
16/11/2011 | 7,632.85p | 8,008.06p | 7,456.18p | 7,750.77p | 192625 |
15/11/2011 | 7,579.25p | 8,234.04p | 7,042.37p | 7,707.89p | 307524 |
14/11/2011 | 8,276.06p | 8,658.10p | 6,860.99p | 7,718.61p | 586632 |
11/11/2011 | 6,324.97p | 8,120.80p | 6,217.77p | 7,600.69p | 816204 |
10/11/2011 | 5,831.84p | 6,196.62p | 5,709.63p | 6,078.40p | 92539 |
09/11/2011 | 6,099.85p | 6,196.33p | 5,808.25p | 5,949.76p | 159320 |
08/11/2011 | 6,089.13p | 6,560.82p | 5,949.76p | 6,121.29p | 253042 |
07/11/2011 | 5,671.03p | 5,849.29p | 5,649.59p | 5,713.91p | 61174 |
04/11/2011 | 5,810.40p | 5,812.80p | 5,585.70p | 5,671.03p | 54150 |
03/11/2011 | 5,585.27p | 5,778.31p | 5,504.01p | 5,724.64p | 43138 |
02/11/2011 | 5,606.71p | 5,746.08p | 5,499.51p | 5,638.87p | 52708 |
01/11/2011 | 5,660.31p | 5,691.88p | 5,370.87p | 5,499.51p | 108775 |
31/10/2011 | 5,928.32p | 5,960.48p | 5,614.75p | 5,649.59p | 108999 |
28/10/2011 | 6,046.24p | 6,046.24p | 5,785.31p | 5,842.56p | 73522 |
27/10/2011 | 5,874.72p | 6,046.24p | 5,778.24p | 5,981.92p | 113581 |
26/10/2011 | 5,874.72p | 5,893.50p | 5,677.47p | 5,746.08p | 56385 |
25/10/2011 | 5,788.96p | 5,983.41p | 5,681.75p | 5,853.28p | 83600 |
24/10/2011 | 5,960.48p | 5,991.35p | 5,699.76p | 5,756.80p | 238643 |
21/10/2011 | 5,896.16p | 6,067.68p | 5,769.66p | 5,896.16p | 198138 |
20/10/2011 | 5,810.40p | 5,971.20p | 5,788.96p | 5,821.12p | 47636 |
19/10/2011 | 5,960.48p | 6,024.70p | 5,771.05p | 5,885.44p | 87458 |
18/10/2011 | 5,746.08p | 5,831.84p | 5,568.12p | 5,799.68p | 62378 |
17/10/2011 | 5,853.28p | 5,949.76p | 5,633.37p | 5,746.08p | 62035 |
14/10/2011 | 5,638.87p | 5,864.00p | 5,535.10p | 5,756.80p | 81699 |
13/10/2011 | 5,831.84p | 5,831.84p | 5,563.83p | 5,638.87p | 64906 |
12/10/2011 | 5,810.40p | 5,873.65p | 5,695.82p | 5,788.96p | 81070 |
11/10/2011 | 6,046.24p | 6,067.68p | 5,649.59p | 5,810.40p | 147685 |
10/10/2011 | 5,778.24p | 6,015.29p | 5,751.12p | 5,906.88p | 107595 |
07/10/2011 | 5,831.84p | 5,864.00p | 5,642.30p | 5,810.40p | 103726 |
06/10/2011 | 5,681.75p | 5,945.47p | 5,671.03p | 5,703.19p | 126283 |
05/10/2011 | 5,499.51p | 5,799.68p | 5,410.63p | 5,724.64p | 123167 |
04/10/2011 | 5,831.84p | 5,831.84p | 5,102.86p | 5,338.70p | 226705 |
03/10/2011 | 6,121.29p | 6,401.12p | 5,703.19p | 5,831.84p | 152667 |
30/09/2011 | 6,239.21p | 6,396.87p | 6,153.45p | 6,207.05p | 93593 |
29/09/2011 | 6,400.01p | 6,459.16p | 6,260.65p | 6,378.57p | 47213 |
28/09/2011 | 6,453.61p | 6,485.78p | 6,292.81p | 6,389.29p | 80899 |
27/09/2011 | 6,507.22p | 6,614.42p | 6,346.41p | 6,464.34p | 84246 |
26/09/2011 | 6,442.89p | 6,539.38p | 6,217.77p | 6,400.01p | 85682 |
23/09/2011 | 6,517.94p | 6,850.27p | 6,164.17p | 6,603.70p | 172112 |
22/09/2011 | 6,710.90p | 6,981.38p | 6,363.56p | 6,475.06p | 126564 |
21/09/2011 | 6,689.46p | 7,169.22p | 6,003.36p | 6,818.11p | 237297 |
20/09/2011 | 6,303.53p | 6,968.19p | 6,021.37p | 6,539.38p | 700844 |
19/09/2011 | 7,118.27p | 7,187.95p | 6,860.99p | 6,968.19p | 210300 |
16/09/2011 | 7,622.13p | 7,622.13p | 7,107.55p | 7,268.36p | 211281 |
15/09/2011 | 7,665.01p | 8,018.78p | 7,429.16p | 7,632.85p | 152364 |
14/09/2011 | 7,965.18p | 7,965.18p | 7,161.15p | 7,686.45p | 286793 |
13/09/2011 | 7,375.56p | 8,147.42p | 6,721.62p | 7,782.93p | 357099 |
12/09/2011 | 7,375.56p | 7,829.27p | 6,721.62p | 7,782.93p | 179017 |
09/09/2011 | 6,432.17p | 7,096.83p | 6,346.41p | 6,721.62p | 298744 |
08/09/2011 | 5,864.00p | 6,434.32p | 5,788.96p | 6,432.17p | 215348 |
07/09/2011 | 5,992.64p | 6,014.08p | 5,531.67p | 5,788.96p | 141802 |
*Close Price adjusted for both dividends and splits