Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2011 | 5,660.31p | 5,660.31p | 5,405.17p | 5,563.83p | 102836 |
05/09/2011 | 5,896.16p | 6,217.77p | 5,703.19p | 5,713.91p | 76348 |
02/09/2011 | 5,906.88p | 5,906.88p | 5,703.19p | 5,810.40p | 154799 |
01/09/2011 | 5,981.92p | 6,003.36p | 5,763.66p | 5,906.88p | 174336 |
31/08/2011 | 5,896.16p | 5,981.92p | 5,853.28p | 5,949.76p | 171229 |
30/08/2011 | 5,853.28p | 6,625.14p | 5,263.66p | 5,831.84p | 288586 |
26/08/2011 | 5,403.03p | 5,617.43p | 5,113.58p | 5,595.99p | 74581 |
25/08/2011 | 5,467.35p | 5,672.75p | 5,306.54p | 5,435.19p | 46721 |
24/08/2011 | 5,595.99p | 5,638.87p | 5,231.50p | 5,510.23p | 23885 |
23/08/2011 | 5,435.19p | 5,674.94p | 5,317.26p | 5,499.51p | 45757 |
22/08/2011 | 5,403.03p | 5,636.73p | 5,360.15p | 5,392.31p | 74241 |
19/08/2011 | 5,285.10p | 5,735.36p | 5,017.10p | 5,520.95p | 225761 |
18/08/2011 | 6,089.13p | 6,432.17p | 5,360.15p | 5,381.59p | 364810 |
17/08/2011 | 5,703.19p | 6,224.20p | 5,585.27p | 6,174.89p | 190314 |
16/08/2011 | 5,767.52p | 5,864.00p | 5,520.95p | 5,703.19p | 133722 |
15/08/2011 | 5,574.55p | 5,928.32p | 5,445.91p | 5,746.08p | 239510 |
12/08/2011 | 5,510.23p | 5,574.55p | 5,370.87p | 5,445.91p | 72469 |
11/08/2011 | 5,360.15p | 5,478.07p | 5,102.86p | 5,403.03p | 196990 |
10/08/2011 | 5,038.54p | 5,949.76p | 4,867.01p | 5,145.74p | 475816 |
09/08/2011 | 4,266.68p | 4,909.89p | 4,146.16p | 4,867.01p | 254247 |
08/08/2011 | 4,159.47p | 4,776.74p | 3,859.30p | 4,320.28p | 271169 |
05/08/2011 | 4,502.52p | 5,004.23p | 4,127.31p | 4,416.76p | 449885 |
04/08/2011 | 5,703.19p | 5,882.42p | 3,730.66p | 4,867.01p | 510327 |
03/08/2011 | 6,003.36p | 6,046.24p | 5,499.51p | 5,595.99p | 110084 |
02/08/2011 | 5,960.48p | 6,024.80p | 5,788.96p | 5,788.96p | 71125 |
01/08/2011 | 6,132.01p | 6,260.65p | 5,939.04p | 5,939.04p | 60897 |
29/07/2011 | 6,089.13p | 6,121.29p | 5,896.16p | 5,960.48p | 68953 |
28/07/2011 | 6,046.24p | 6,271.37p | 6,003.36p | 6,056.96p | 112244 |
27/07/2011 | 6,303.53p | 6,303.53p | 6,067.68p | 6,121.29p | 35786 |
26/07/2011 | 6,303.53p | 6,410.73p | 6,078.40p | 6,228.49p | 67294 |
25/07/2011 | 6,303.53p | 6,513.64p | 6,185.61p | 6,314.25p | 76862 |
22/07/2011 | 6,153.45p | 6,346.41p | 6,108.42p | 6,346.41p | 72120 |
21/07/2011 | 6,207.05p | 6,303.53p | 5,960.48p | 6,132.01p | 39010 |
20/07/2011 | 5,874.72p | 6,228.49p | 5,842.56p | 6,164.17p | 74387 |
19/07/2011 | 5,949.76p | 6,003.36p | 5,788.96p | 5,864.00p | 50868 |
18/07/2011 | 6,046.24p | 6,099.85p | 5,853.28p | 5,874.72p | 63647 |
15/07/2011 | 6,056.96p | 6,207.05p | 6,024.80p | 6,024.80p | 38506 |
14/07/2011 | 6,056.96p | 6,236.21p | 6,046.24p | 6,121.29p | 44880 |
13/07/2011 | 6,099.85p | 6,292.81p | 6,015.37p | 6,067.68p | 60304 |
12/07/2011 | 6,196.33p | 6,432.17p | 5,928.32p | 6,174.89p | 105564 |
11/07/2011 | 6,185.61p | 6,550.10p | 6,174.89p | 6,260.65p | 101255 |
08/07/2011 | 6,207.05p | 6,282.09p | 6,078.40p | 6,174.89p | 68840 |
07/07/2011 | 6,174.89p | 6,336.76p | 6,047.10p | 6,164.17p | 78475 |
06/07/2011 | 6,142.73p | 6,217.77p | 6,046.24p | 6,110.57p | 47069 |
05/07/2011 | 6,099.85p | 6,282.09p | 6,062.62p | 6,174.89p | 50984 |
04/07/2011 | 6,217.77p | 6,292.81p | 6,046.24p | 6,196.33p | 62637 |
01/07/2011 | 5,906.88p | 6,346.41p | 5,906.88p | 6,142.73p | 96553 |
30/06/2011 | 5,864.00p | 5,981.92p | 5,831.84p | 5,939.04p | 44775 |
29/06/2011 | 5,574.55p | 5,939.04p | 5,488.79p | 5,874.72p | 118762 |
28/06/2011 | 5,585.27p | 5,756.80p | 5,462.47p | 5,488.79p | 75303 |
27/06/2011 | 5,810.40p | 5,857.57p | 5,487.67p | 5,595.99p | 77261 |
24/06/2011 | 5,831.84p | 6,018.20p | 5,746.08p | 5,853.28p | 44555 |
23/06/2011 | 6,046.24p | 6,046.67p | 5,606.71p | 5,660.31p | 121332 |
22/06/2011 | 6,110.57p | 6,223.56p | 5,992.64p | 6,024.80p | 51819 |
21/06/2011 | 6,164.17p | 6,217.77p | 6,046.24p | 6,046.24p | 37316 |
20/06/2011 | 6,207.05p | 6,407.22p | 6,132.01p | 6,164.17p | 48036 |
17/06/2011 | 6,132.01p | 6,410.73p | 5,888.31p | 6,271.37p | 82323 |
16/06/2011 | 6,217.77p | 6,327.67p | 5,845.22p | 6,046.24p | 112988 |
15/06/2011 | 6,389.29p | 6,458.33p | 6,196.33p | 6,228.49p | 35325 |
14/06/2011 | 6,507.22p | 6,517.94p | 6,303.15p | 6,335.69p | 47366 |
13/06/2011 | 6,217.77p | 6,485.78p | 6,185.61p | 6,324.97p | 50354 |
10/06/2011 | 6,432.17p | 6,465.41p | 6,226.43p | 6,260.65p | 39026 |
09/06/2011 | 6,603.70p | 6,603.70p | 6,196.33p | 6,389.29p | 47752 |
08/06/2011 | 6,432.17p | 6,562.23p | 6,357.13p | 6,496.50p | 35814 |
07/06/2011 | 6,517.94p | 6,581.40p | 6,324.97p | 6,432.17p | 44656 |
06/06/2011 | 6,496.50p | 6,779.60p | 6,400.01p | 6,442.89p | 68839 |
03/06/2011 | 6,517.94p | 6,653.70p | 6,432.17p | 6,528.66p | 40122 |
02/06/2011 | 6,646.58p | 6,689.46p | 6,422.31p | 6,539.38p | 37112 |
01/06/2011 | 6,818.11p | 6,878.74p | 6,614.42p | 6,700.18p | 61783 |
31/05/2011 | 6,303.53p | 6,828.61p | 6,239.21p | 6,753.78p | 121841 |
27/05/2011 | 6,217.77p | 6,485.78p | 6,132.01p | 6,239.21p | 84894 |
26/05/2011 | 6,142.73p | 6,303.53p | 6,080.76p | 6,228.49p | 48462 |
25/05/2011 | 6,249.93p | 6,263.31p | 5,992.64p | 6,207.05p | 170786 |
24/05/2011 | 6,507.22p | 6,657.30p | 6,089.13p | 6,217.77p | 196548 |
23/05/2011 | 6,689.46p | 6,882.64p | 6,479.77p | 6,517.94p | 171740 |
20/05/2011 | 6,860.99p | 6,946.75p | 6,785.94p | 6,860.99p | 51966 |
19/05/2011 | 6,914.59p | 6,946.75p | 6,733.67p | 6,775.22p | 54050 |
18/05/2011 | 6,871.71p | 6,882.43p | 6,646.58p | 6,732.34p | 56774 |
17/05/2011 | 6,732.34p | 6,869.26p | 6,698.04p | 6,721.62p | 82743 |
16/05/2011 | 6,882.43p | 6,978.91p | 6,753.78p | 6,796.66p | 74457 |
13/05/2011 | 6,818.11p | 6,925.31p | 6,807.38p | 6,850.27p | 73430 |
12/05/2011 | 6,850.27p | 7,150.43p | 6,721.62p | 6,850.27p | 95293 |
11/05/2011 | 6,818.11p | 7,161.15p | 6,713.29p | 6,860.99p | 111591 |
10/05/2011 | 6,860.99p | 6,891.17p | 6,700.18p | 6,764.50p | 95644 |
09/05/2011 | 6,860.99p | 7,021.79p | 6,775.22p | 6,818.11p | 59276 |
06/05/2011 | 6,903.87p | 7,289.80p | 6,689.46p | 6,818.11p | 80847 |
05/05/2011 | 6,796.66p | 7,301.59p | 6,648.34p | 6,893.15p | 194850 |
04/05/2011 | 6,946.75p | 6,946.75p | 6,732.34p | 6,753.78p | 113422 |
03/05/2011 | 7,289.80p | 7,332.68p | 6,818.11p | 6,957.47p | 119230 |
28/04/2011 | 6,903.87p | 7,279.08p | 6,528.66p | 7,107.55p | 97037 |
27/04/2011 | 7,032.51p | 7,032.51p | 6,828.83p | 6,860.99p | 82409 |
26/04/2011 | 6,946.75p | 7,075.39p | 6,822.93p | 6,925.31p | 75545 |
21/04/2011 | 7,128.99p | 7,190.27p | 6,989.63p | 7,075.39p | 66957 |
20/04/2011 | 6,914.59p | 7,289.80p | 6,868.70p | 7,064.67p | 136315 |
19/04/2011 | 6,753.78p | 6,989.63p | 6,646.58p | 6,860.99p | 94828 |
18/04/2011 | 6,978.91p | 7,064.67p | 6,571.54p | 6,646.58p | 119521 |
15/04/2011 | 7,128.99p | 7,214.76p | 6,882.43p | 6,936.03p | 134465 |
14/04/2011 | 6,571.54p | 7,804.37p | 6,517.94p | 7,139.71p | 556891 |
13/04/2011 | 6,603.70p | 6,839.55p | 6,453.61p | 6,635.86p | 76607 |
12/04/2011 | 6,839.55p | 6,922.18p | 6,485.78p | 6,528.66p | 101702 |
11/04/2011 | 6,614.42p | 7,186.75p | 6,475.06p | 6,914.59p | 129042 |
08/04/2011 | 7,032.51p | 7,032.51p | 6,475.06p | 6,764.50p | 161466 |
07/04/2011 | 6,089.13p | 7,135.00p | 5,939.04p | 7,032.51p | 221421 |
06/04/2011 | 6,153.45p | 6,258.21p | 5,971.20p | 6,089.13p | 89018 |
05/04/2011 | 6,228.49p | 6,292.81p | 6,067.68p | 6,164.17p | 98559 |
04/04/2011 | 6,517.94p | 6,603.70p | 6,174.89p | 6,292.81p | 73775 |
01/04/2011 | 6,464.34p | 6,606.43p | 6,442.89p | 6,496.50p | 49418 |
31/03/2011 | 6,464.34p | 6,622.54p | 6,375.49p | 6,496.50p | 50719 |
30/03/2011 | 6,582.26p | 6,686.24p | 6,367.85p | 6,432.17p | 173005 |
29/03/2011 | 6,732.34p | 6,796.66p | 6,271.37p | 6,442.89p | 144951 |
28/03/2011 | 6,871.71p | 6,936.03p | 6,614.42p | 6,785.94p | 63165 |
25/03/2011 | 6,903.87p | 7,032.51p | 6,614.42p | 6,785.94p | 126887 |
24/03/2011 | 7,086.11p | 7,086.11p | 6,518.26p | 6,614.42p | 125219 |
23/03/2011 | 7,161.15p | 7,257.64p | 6,755.07p | 6,989.63p | 122394 |
22/03/2011 | 7,900.85p | 8,254.62p | 6,646.58p | 7,032.51p | 349913 |
21/03/2011 | 7,139.71p | 8,273.71p | 6,936.03p | 7,482.76p | 396338 |
18/03/2011 | 6,046.24p | 7,136.86p | 5,295.82p | 6,936.03p | 527645 |
17/03/2011 | 5,317.26p | 5,392.31p | 5,188.62p | 5,295.82p | 72565 |
16/03/2011 | 5,317.26p | 5,689.26p | 5,188.62p | 5,242.22p | 156657 |
15/03/2011 | 5,403.03p | 5,403.03p | 4,974.21p | 5,285.10p | 180030 |
14/03/2011 | 5,145.74p | 5,830.23p | 4,888.45p | 5,510.23p | 244798 |
11/03/2011 | 5,520.95p | 5,553.11p | 4,791.97p | 5,188.62p | 530015 |
10/03/2011 | 5,831.84p | 5,868.12p | 5,531.67p | 5,531.67p | 141232 |
09/03/2011 | 5,960.48p | 6,153.45p | 5,788.96p | 5,810.40p | 61767 |
08/03/2011 | 5,896.16p | 6,046.24p | 5,649.59p | 5,981.92p | 116463 |
07/03/2011 | 6,089.13p | 6,174.89p | 5,788.96p | 5,842.56p | 137759 |
04/03/2011 | 6,132.01p | 6,227.42p | 6,024.80p | 6,196.33p | 96174 |
03/03/2011 | 6,121.29p | 6,254.22p | 5,966.30p | 6,024.80p | 100851 |
02/03/2011 | 6,121.29p | 6,241.89p | 5,971.20p | 5,992.64p | 105444 |
01/03/2011 | 6,228.49p | 6,522.45p | 5,831.84p | 6,239.21p | 114527 |
28/02/2011 | 6,400.01p | 6,710.90p | 6,018.91p | 6,121.29p | 180629 |
25/02/2011 | 5,831.84p | 6,603.70p | 5,617.43p | 6,324.97p | 232047 |
24/02/2011 | 6,282.09p | 6,282.09p | 5,360.15p | 5,788.96p | 434274 |
23/02/2011 | 6,646.58p | 6,822.93p | 6,142.73p | 6,260.65p | 202473 |
22/02/2011 | 6,818.11p | 6,989.63p | 6,614.42p | 6,732.34p | 118086 |
21/02/2011 | 7,053.95p | 7,268.36p | 6,867.42p | 6,871.71p | 64387 |
18/02/2011 | 6,807.38p | 7,214.76p | 6,653.01p | 7,161.15p | 137634 |
17/02/2011 | 7,332.68p | 7,407.72p | 6,871.71p | 6,946.75p | 148155 |
16/02/2011 | 7,418.44p | 7,461.32p | 7,268.36p | 7,332.68p | 47981 |
15/02/2011 | 7,482.76p | 7,504.20p | 7,289.80p | 7,332.68p | 45096 |
14/02/2011 | 7,697.17p | 7,706.00p | 7,386.28p | 7,439.88p | 63793 |
11/02/2011 | 7,482.76p | 7,568.52p | 7,268.36p | 7,375.56p | 82075 |
10/02/2011 | 7,740.05p | 7,777.79p | 7,375.56p | 7,429.16p | 89604 |
09/02/2011 | 7,954.46p | 8,104.54p | 7,680.02p | 7,750.77p | 142272 |
08/02/2011 | 7,975.90p | 8,201.02p | 7,836.53p | 8,040.22p | 136171 |
07/02/2011 | 7,697.17p | 8,651.27p | 7,589.97p | 8,018.78p | 406487 |
04/02/2011 | 7,214.76p | 7,461.32p | 7,161.15p | 7,439.88p | 114175 |
03/02/2011 | 7,204.04p | 7,482.76p | 7,075.39p | 7,257.64p | 233508 |
02/02/2011 | 6,989.63p | 7,225.48p | 6,925.31p | 7,193.32p | 116044 |
01/02/2011 | 6,860.99p | 7,032.51p | 6,552.24p | 6,957.47p | 131454 |
31/01/2011 | 7,075.39p | 7,386.28p | 6,785.94p | 6,818.11p | 126330 |
28/01/2011 | 7,086.11p | 7,222.43p | 7,064.67p | 7,118.27p | 32397 |
27/01/2011 | 7,193.32p | 7,236.20p | 7,032.51p | 7,096.83p | 32049 |
26/01/2011 | 7,204.04p | 7,257.64p | 7,096.83p | 7,171.87p | 50352 |
25/01/2011 | 7,364.84p | 7,375.56p | 7,204.04p | 7,257.64p | 60625 |
24/01/2011 | 7,289.80p | 7,547.08p | 7,183.45p | 7,354.12p | 71515 |
21/01/2011 | 7,139.71p | 7,311.24p | 7,128.99p | 7,225.48p | 46808 |
20/01/2011 | 7,332.68p | 7,364.84p | 7,150.43p | 7,182.59p | 72864 |
19/01/2011 | 7,204.04p | 7,407.72p | 7,172.48p | 7,300.52p | 97854 |
18/01/2011 | 7,171.87p | 7,343.40p | 7,072.18p | 7,204.04p | 119719 |
17/01/2011 | 7,268.36p | 7,300.52p | 7,013.86p | 7,053.95p | 108369 |
14/01/2011 | 7,482.76p | 7,482.76p | 7,246.92p | 7,321.96p | 96196 |
13/01/2011 | 7,504.20p | 7,588.85p | 7,221.19p | 7,375.56p | 129913 |
12/01/2011 | 7,547.08p | 7,632.85p | 7,397.00p | 7,514.92p | 71005 |
11/01/2011 | 7,150.43p | 7,594.43p | 7,110.55p | 7,589.97p | 114708 |
10/01/2011 | 7,182.59p | 7,225.48p | 7,011.07p | 7,107.55p | 74953 |
07/01/2011 | 7,182.59p | 7,279.08p | 7,004.60p | 7,182.59p | 73385 |
06/01/2011 | 7,397.00p | 7,418.44p | 7,046.73p | 7,161.15p | 94311 |
05/01/2011 | 7,289.80p | 7,575.39p | 7,161.15p | 7,397.00p | 178266 |
04/01/2011 | 7,246.92p | 7,289.80p | 6,938.71p | 7,011.07p | 85706 |
31/12/2010 | 7,064.67p | 7,347.50p | 6,947.61p | 7,225.48p | 47062 |
30/12/2010 | 7,246.92p | 7,354.12p | 6,925.31p | 7,000.35p | 104813 |
29/12/2010 | 6,860.99p | 7,289.80p | 5,617.43p | 7,182.59p | 453964 |
24/12/2010 | 8,061.66p | 8,111.43p | 7,825.81p | 7,911.57p | 26516 |
23/12/2010 | 8,147.42p | 8,222.46p | 7,877.46p | 7,954.46p | 69888 |
22/12/2010 | 8,061.66p | 8,206.02p | 7,915.01p | 8,083.10p | 92130 |
21/12/2010 | 7,439.88p | 8,096.89p | 7,439.88p | 8,029.50p | 168568 |
20/12/2010 | 7,429.16p | 7,569.20p | 7,343.40p | 7,429.16p | 78687 |
17/12/2010 | 7,397.00p | 7,504.20p | 7,236.20p | 7,364.84p | 80476 |
16/12/2010 | 7,418.44p | 7,514.92p | 7,150.43p | 7,461.32p | 57063 |
15/12/2010 | 7,128.99p | 7,609.05p | 6,893.15p | 7,375.56p | 170353 |
14/12/2010 | 7,482.76p | 7,484.04p | 7,150.43p | 7,182.59p | 96757 |
13/12/2010 | 7,622.13p | 7,718.61p | 7,375.56p | 7,418.44p | 57216 |
10/12/2010 | 7,579.25p | 7,740.05p | 7,579.25p | 7,697.17p | 40897 |
09/12/2010 | 7,718.61p | 7,782.93p | 7,568.52p | 7,643.57p | 50883 |
08/12/2010 | 7,761.49p | 7,804.37p | 7,652.04p | 7,697.17p | 77933 |
07/12/2010 | 7,782.93p | 7,847.25p | 7,632.85p | 7,740.05p | 73056 |
06/12/2010 | 7,911.57p | 8,102.18p | 7,691.17p | 7,718.61p | 135026 |
03/12/2010 | 7,804.37p | 7,871.31p | 7,689.15p | 7,718.61p | 52661 |
02/12/2010 | 7,718.61p | 7,933.02p | 7,589.97p | 7,772.21p | 117433 |
01/12/2010 | 7,675.73p | 8,050.94p | 7,504.20p | 7,718.61p | 98834 |
30/11/2010 | 7,675.73p | 7,804.37p | 7,540.65p | 7,622.13p | 58807 |
29/11/2010 | 7,890.13p | 7,890.13p | 7,549.44p | 7,740.05p | 46600 |
26/11/2010 | 7,729.33p | 8,033.14p | 7,643.57p | 7,740.05p | 64792 |
25/11/2010 | 7,439.88p | 7,868.69p | 7,429.16p | 7,868.69p | 68276 |
24/11/2010 | 7,643.57p | 7,740.05p | 7,354.12p | 7,514.92p | 77338 |
23/11/2010 | 7,868.69p | 7,868.69p | 7,289.80p | 7,547.08p | 160546 |
22/11/2010 | 8,104.54p | 8,318.95p | 7,807.07p | 7,847.25p | 68625 |
19/11/2010 | 8,104.54p | 8,136.70p | 7,847.25p | 7,997.34p | 64823 |
18/11/2010 | 8,276.06p | 8,276.06p | 8,008.06p | 8,029.50p | 70978 |
*Close Price adjusted for both dividends and splits