Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/01/2010 | 1,311.78p | 1,435.67p | 1,268.05p | 1,423.52p | 12387 |
28/01/2010 | 1,433.24p | 1,440.52p | 1,319.06p | 1,319.06p | 15353 |
27/01/2010 | 1,438.10p | 1,447.81p | 1,370.08p | 1,399.23p | 7790 |
26/01/2010 | 1,428.38p | 1,442.95p | 1,413.80p | 1,442.95p | 25586 |
25/01/2010 | 1,467.25p | 1,467.25p | 1,423.52p | 1,438.10p | 21411 |
22/01/2010 | 1,428.38p | 1,445.38p | 1,416.23p | 1,433.24p | 7094 |
21/01/2010 | 1,438.10p | 1,457.53p | 1,411.37p | 1,447.81p | 20648 |
20/01/2010 | 1,425.95p | 1,433.24p | 1,418.66p | 1,425.95p | 2840 |
19/01/2010 | 1,447.81p | 1,447.81p | 1,418.66p | 1,433.24p | 2249 |
18/01/2010 | 1,430.81p | 1,459.96p | 1,418.66p | 1,452.67p | 28170 |
15/01/2010 | 1,438.10p | 1,438.10p | 1,408.94p | 1,438.10p | 4525 |
14/01/2010 | 1,455.10p | 1,457.53p | 1,430.81p | 1,445.38p | 18644 |
13/01/2010 | 1,379.79p | 1,457.53p | 1,379.79p | 1,423.52p | 28752 |
12/01/2010 | 1,418.66p | 1,438.10p | 1,353.07p | 1,399.23p | 7423 |
11/01/2010 | 1,370.08p | 1,457.53p | 1,370.08p | 1,428.38p | 22638 |
08/01/2010 | 1,372.51p | 1,377.36p | 1,355.50p | 1,360.36p | 3327 |
07/01/2010 | 1,418.66p | 1,418.66p | 1,360.36p | 1,387.08p | 16142 |
06/01/2010 | 1,459.96p | 1,459.96p | 1,418.66p | 1,435.67p | 2450 |
05/01/2010 | 1,464.82p | 1,496.40p | 1,433.24p | 1,450.24p | 18615 |
04/01/2010 | 1,418.66p | 1,464.82p | 1,418.66p | 1,459.96p | 12696 |
31/12/2009 | 1,389.51p | 1,457.53p | 1,379.79p | 1,452.67p | 13995 |
30/12/2009 | 1,355.50p | 1,393.15p | 1,321.49p | 1,389.51p | 14105 |
29/12/2009 | 1,340.93p | 1,379.79p | 1,311.78p | 1,311.78p | 3512 |
24/12/2009 | 1,411.37p | 1,411.37p | 1,350.64p | 1,384.65p | 5563 |
23/12/2009 | 1,396.80p | 1,399.23p | 1,384.65p | 1,384.65p | 3386 |
22/12/2009 | 1,401.66p | 1,421.09p | 1,370.08p | 1,382.22p | 5709 |
21/12/2009 | 1,367.65p | 1,408.94p | 1,360.36p | 1,389.51p | 9414 |
18/12/2009 | 1,399.23p | 1,425.95p | 1,340.93p | 1,340.93p | 21572 |
17/12/2009 | 1,421.09p | 1,445.38p | 1,374.94p | 1,391.94p | 21679 |
16/12/2009 | 1,401.66p | 1,464.82p | 1,214.61p | 1,430.81p | 466091 |
15/12/2009 | 1,447.81p | 1,447.81p | 1,404.09p | 1,411.37p | 8782 |
14/12/2009 | 1,408.94p | 1,467.25p | 1,408.94p | 1,457.53p | 29700 |
11/12/2009 | 1,438.10p | 1,457.53p | 1,430.81p | 1,445.38p | 2172 |
10/12/2009 | 1,457.53p | 1,486.68p | 1,418.66p | 1,447.81p | 14597 |
09/12/2009 | 1,379.79p | 1,481.82p | 1,379.79p | 1,447.81p | 53737 |
08/12/2009 | 1,408.94p | 1,418.66p | 1,345.79p | 1,345.79p | 4860 |
07/12/2009 | 1,418.66p | 1,427.16p | 1,399.23p | 1,404.09p | 23444 |
04/12/2009 | 1,399.23p | 1,418.66p | 1,389.51p | 1,399.23p | 7123 |
03/12/2009 | 1,408.94p | 1,438.10p | 1,379.79p | 1,404.09p | 16786 |
02/12/2009 | 1,331.21p | 1,408.94p | 1,331.21p | 1,404.09p | 39941 |
01/12/2009 | 1,309.35p | 1,348.21p | 1,292.34p | 1,348.21p | 10652 |
30/11/2009 | 1,311.78p | 1,389.51p | 1,292.34p | 1,314.21p | 34962 |
27/11/2009 | 1,292.34p | 1,321.49p | 1,234.04p | 1,302.06p | 10592 |
26/11/2009 | 1,319.06p | 1,389.51p | 1,292.34p | 1,299.63p | 19275 |
25/11/2009 | 1,306.92p | 1,311.78p | 1,292.34p | 1,306.92p | 20694 |
24/11/2009 | 1,280.20p | 1,311.78p | 1,263.19p | 1,287.48p | 21831 |
23/11/2009 | 1,243.76p | 1,263.19p | 1,234.04p | 1,263.19p | 6948 |
20/11/2009 | 1,217.04p | 1,263.19p | 1,217.04p | 1,234.04p | 19124 |
19/11/2009 | 1,224.32p | 1,253.47p | 1,224.32p | 1,253.47p | 4433 |
18/11/2009 | 1,234.04p | 1,241.33p | 1,224.32p | 1,241.33p | 3159 |
17/11/2009 | 1,260.76p | 1,260.76p | 1,238.90p | 1,248.62p | 3305 |
16/11/2009 | 1,214.61p | 1,243.76p | 1,166.02p | 1,238.90p | 10531 |
13/11/2009 | 1,226.75p | 1,259.55p | 1,204.89p | 1,248.62p | 14437 |
12/11/2009 | 1,263.19p | 1,272.91p | 1,234.04p | 1,243.76p | 7418 |
11/11/2009 | 1,238.90p | 1,287.48p | 1,238.90p | 1,258.33p | 21962 |
10/11/2009 | 1,221.90p | 1,238.90p | 1,166.02p | 1,238.90p | 5339 |
09/11/2009 | 1,229.18p | 1,243.76p | 1,224.32p | 1,243.76p | 4699 |
06/11/2009 | 1,263.19p | 1,263.19p | 1,251.05p | 1,251.05p | 2462 |
05/11/2009 | 1,243.76p | 1,253.47p | 1,243.76p | 1,253.47p | 11686 |
04/11/2009 | 1,224.32p | 1,282.63p | 1,185.46p | 1,251.05p | 96794 |
03/11/2009 | 1,214.61p | 1,229.18p | 1,185.46p | 1,226.75p | 24992 |
02/11/2009 | 1,243.76p | 1,268.05p | 1,195.17p | 1,243.76p | 63669 |
30/10/2009 | 1,166.02p | 1,253.47p | 1,166.02p | 1,270.48p | 44319 |
29/10/2009 | 1,178.17p | 1,178.17p | 1,170.88p | 1,170.88p | 2486 |
28/10/2009 | 1,204.89p | 1,204.89p | 1,163.59p | 1,185.46p | 10386 |
27/10/2009 | 1,195.17p | 1,214.61p | 1,146.59p | 1,200.03p | 47216 |
26/10/2009 | 1,093.15p | 1,185.46p | 1,093.15p | 1,183.03p | 23734 |
23/10/2009 | 1,098.01p | 1,117.44p | 1,020.27p | 1,088.29p | 3475 |
22/10/2009 | 1,136.87p | 1,136.87p | 1,098.01p | 1,107.72p | 5866 |
21/10/2009 | 1,136.87p | 1,146.59p | 1,127.16p | 1,146.59p | 2618 |
20/10/2009 | 1,136.87p | 1,141.73p | 1,136.87p | 1,141.73p | 1964 |
19/10/2009 | 1,136.87p | 1,153.88p | 1,132.01p | 1,153.88p | 2244 |
16/10/2009 | 1,146.59p | 1,166.02p | 1,132.01p | 1,146.59p | 8003 |
15/10/2009 | 1,061.57p | 1,166.02p | 1,039.70p | 1,156.31p | 54506 |
14/10/2009 | 1,088.29p | 1,088.29p | 1,029.99p | 1,061.57p | 6906 |
13/10/2009 | 1,117.44p | 1,117.44p | 1,088.29p | 1,102.86p | 5969 |
12/10/2009 | 1,117.44p | 1,117.44p | 1,115.01p | 1,115.01p | 893 |
09/10/2009 | 1,117.44p | 1,136.87p | 1,098.01p | 1,132.01p | 10970 |
08/10/2009 | 1,127.16p | 1,149.02p | 1,124.73p | 1,124.73p | 4485 |
07/10/2009 | 1,127.16p | 1,127.16p | 1,122.30p | 1,122.30p | 945 |
06/10/2009 | 1,117.44p | 1,166.02p | 1,117.44p | 1,117.44p | 12567 |
05/10/2009 | 1,166.02p | 1,166.02p | 1,098.01p | 1,122.30p | 13134 |
02/10/2009 | 1,146.59p | 1,146.59p | 1,117.44p | 1,117.44p | 5142 |
01/10/2009 | 1,166.02p | 1,212.18p | 1,146.59p | 1,146.59p | 4448 |
30/09/2009 | 1,144.16p | 1,253.47p | 1,127.16p | 1,202.46p | 21865 |
29/09/2009 | 1,146.59p | 1,173.31p | 1,127.16p | 1,134.44p | 8866 |
28/09/2009 | 1,175.74p | 1,175.74p | 1,156.31p | 1,161.16p | 8585 |
25/09/2009 | 1,195.17p | 1,263.19p | 1,166.02p | 1,195.17p | 25074 |
24/09/2009 | 1,226.75p | 1,268.05p | 1,200.03p | 1,204.89p | 471433 |
23/09/2009 | 1,323.92p | 1,323.92p | 1,214.61p | 1,287.48p | 12300 |
22/09/2009 | 1,224.32p | 1,408.94p | 1,224.32p | 1,304.49p | 36849 |
21/09/2009 | 1,224.32p | 1,292.34p | 1,224.32p | 1,258.33p | 30167 |
*Close Price adjusted for both dividends and splits