Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2010 | 1,241.29p | 1,241.29p | 1,141.99p | 1,241.29p | 649 |
11/03/2010 | 1,241.29p | 1,241.29p | 1,141.99p | 1,241.29p | 20073 |
10/03/2010 | 1,241.29p | 1,241.29p | 1,141.99p | 1,241.29p | 1556 |
09/03/2010 | 1,266.12p | 1,266.12p | 1,141.99p | 1,241.29p | 1389 |
08/03/2010 | 1,266.12p | 1,340.60p | 1,191.64p | 1,290.95p | 496 |
05/03/2010 | 1,266.12p | 1,276.05p | 1,191.64p | 1,266.12p | 3588 |
04/03/2010 | 1,340.60p | 1,340.60p | 1,191.64p | 1,266.12p | 4141 |
03/03/2010 | 1,266.12p | 1,340.60p | 1,241.29p | 1,266.12p | 2014 |
02/03/2010 | 1,266.12p | 1,325.70p | 1,191.64p | 1,241.29p | 26028 |
01/03/2010 | 1,266.12p | 1,290.95p | 1,191.64p | 1,266.12p | 14122 |
26/02/2010 | 1,266.12p | 1,266.12p | 1,166.82p | 1,266.12p | 1511 |
25/02/2010 | 1,266.12p | 1,266.12p | 1,166.82p | 1,266.12p | 1538 |
24/02/2010 | 1,266.12p | 1,315.77p | 1,241.29p | 1,266.12p | 878 |
23/02/2010 | 1,266.12p | 1,266.12p | 1,191.64p | 1,266.12p | 55 |
22/02/2010 | 1,266.12p | 1,266.12p | 1,191.64p | 1,266.12p | 10023 |
19/02/2010 | 1,266.12p | 1,266.12p | 1,191.64p | 1,266.12p | 0 |
18/02/2010 | 1,266.12p | 1,266.12p | 1,191.64p | 1,266.12p | 634 |
17/02/2010 | 1,266.12p | 1,266.12p | 1,191.64p | 1,266.12p | 0 |
16/02/2010 | 1,266.12p | 1,315.77p | 1,258.67p | 1,266.12p | 10498 |
15/02/2010 | 1,266.12p | 1,315.77p | 1,216.47p | 1,266.12p | 7438 |
12/02/2010 | 1,266.12p | 1,290.95p | 1,216.47p | 1,266.12p | 28 |
11/02/2010 | 1,290.95p | 1,315.77p | 1,241.29p | 1,266.12p | 458 |
10/02/2010 | 1,315.77p | 1,340.60p | 1,266.12p | 1,290.95p | 323 |
09/02/2010 | 1,315.77p | 1,365.42p | 1,266.86p | 1,315.77p | 9825 |
08/02/2010 | 1,315.77p | 1,365.42p | 1,315.77p | 1,315.77p | 649 |
05/02/2010 | 1,315.77p | 1,365.42p | 1,266.12p | 1,315.77p | 293 |
04/02/2010 | 1,315.77p | 1,365.42p | 1,266.12p | 1,315.77p | 151 |
03/02/2010 | 1,315.77p | 1,365.42p | 1,315.77p | 1,315.77p | 0 |
02/02/2010 | 1,315.77p | 1,365.42p | 1,266.12p | 1,315.77p | 916 |
01/02/2010 | 1,315.77p | 1,365.42p | 1,266.12p | 1,315.77p | 11402 |
29/01/2010 | 1,315.77p | 1,365.42p | 1,315.77p | 1,315.77p | 0 |
28/01/2010 | 1,340.60p | 1,390.25p | 1,241.29p | 1,315.77p | 2270 |
27/01/2010 | 1,340.60p | 1,340.60p | 1,291.94p | 1,340.60p | 0 |
26/01/2010 | 1,340.60p | 1,365.42p | 1,290.95p | 1,340.60p | 151 |
25/01/2010 | 1,365.42p | 1,390.25p | 1,291.94p | 1,340.60p | 2441 |
22/01/2010 | 1,365.42p | 1,365.42p | 1,290.95p | 1,365.42p | 294 |
21/01/2010 | 1,390.25p | 1,439.90p | 1,340.60p | 1,390.25p | 5035 |
20/01/2010 | 1,415.08p | 1,415.08p | 1,241.29p | 1,390.25p | 1424 |
19/01/2010 | 1,415.08p | 1,439.90p | 1,290.95p | 1,415.08p | 3891 |
18/01/2010 | 1,415.08p | 1,415.08p | 1,340.60p | 1,415.08p | 262 |
15/01/2010 | 1,390.25p | 1,439.90p | 1,340.60p | 1,415.08p | 9037 |
14/01/2010 | 1,390.25p | 1,390.25p | 1,340.60p | 1,390.25p | 1007 |
13/01/2010 | 1,315.77p | 1,390.25p | 1,290.95p | 1,390.25p | 1259 |
12/01/2010 | 1,315.77p | 1,365.42p | 1,290.95p | 1,340.60p | 510 |
11/01/2010 | 1,315.77p | 1,365.42p | 1,291.44p | 1,315.77p | 218 |
08/01/2010 | 1,315.77p | 1,365.42p | 1,290.95p | 1,315.77p | 1115 |
07/01/2010 | 1,315.77p | 1,365.42p | 1,294.42p | 1,315.77p | 622 |
06/01/2010 | 1,315.77p | 1,365.42p | 1,266.12p | 1,315.77p | 11244 |
05/01/2010 | 1,315.77p | 1,340.60p | 1,290.95p | 1,315.77p | 0 |
04/01/2010 | 1,315.77p | 1,365.42p | 1,271.38p | 1,315.77p | 59 |
31/12/2009 | 1,315.77p | 1,340.60p | 1,315.77p | 1,315.77p | 0 |
30/12/2009 | 1,315.77p | 1,365.42p | 1,271.58p | 1,315.77p | 10 |
29/12/2009 | 1,266.12p | 1,340.60p | 1,241.29p | 1,315.77p | 2653 |
24/12/2009 | 1,266.12p | 1,266.12p | 1,266.12p | 1,266.12p | 0 |
23/12/2009 | 1,266.12p | 1,266.12p | 1,191.64p | 1,266.12p | 9138 |
22/12/2009 | 1,266.12p | 1,266.12p | 1,191.64p | 1,266.12p | 720 |
21/12/2009 | 1,266.12p | 1,266.12p | 1,141.99p | 1,266.12p | 1028 |
18/12/2009 | 1,241.29p | 1,266.12p | 1,141.99p | 1,266.12p | 3821 |
17/12/2009 | 1,241.29p | 1,241.29p | 1,191.64p | 1,216.47p | 7514 |
16/12/2009 | 1,266.12p | 1,266.12p | 1,191.64p | 1,241.29p | 1940 |
15/12/2009 | 1,266.12p | 1,266.12p | 1,191.64p | 1,266.12p | 1009 |
14/12/2009 | 1,290.95p | 1,290.95p | 1,191.64p | 1,266.12p | 3269 |
11/12/2009 | 1,266.12p | 1,290.95p | 1,241.29p | 1,290.95p | 0 |
10/12/2009 | 1,266.12p | 1,290.95p | 1,241.29p | 1,266.12p | 0 |
09/12/2009 | 1,290.95p | 1,315.77p | 1,216.47p | 1,266.12p | 215 |
08/12/2009 | 1,266.12p | 1,390.25p | 1,216.47p | 1,315.77p | 8924 |
07/12/2009 | 1,266.12p | 1,315.77p | 1,191.64p | 1,266.12p | 2937 |
04/12/2009 | 1,266.12p | 1,315.77p | 1,216.47p | 1,266.12p | 302 |
03/12/2009 | 1,266.12p | 1,315.77p | 1,216.47p | 1,266.12p | 261 |
02/12/2009 | 1,290.95p | 1,315.77p | 1,216.47p | 1,266.12p | 177 |
01/12/2009 | 1,290.95p | 1,340.60p | 1,290.95p | 1,290.95p | 20140 |
30/11/2009 | 1,290.95p | 1,315.77p | 1,191.64p | 1,290.95p | 1108 |
27/11/2009 | 1,290.95p | 1,340.60p | 1,290.95p | 1,290.95p | 7762 |
26/11/2009 | 1,290.95p | 1,290.95p | 1,241.29p | 1,290.95p | 296 |
25/11/2009 | 1,290.95p | 1,315.77p | 1,191.64p | 1,290.95p | 2062 |
24/11/2009 | 1,290.95p | 1,315.77p | 1,191.64p | 1,290.95p | 5035 |
23/11/2009 | 1,290.95p | 1,290.95p | 1,241.29p | 1,290.95p | 228 |
20/11/2009 | 1,290.95p | 1,290.95p | 1,241.29p | 1,290.95p | 0 |
19/11/2009 | 1,216.47p | 1,315.77p | 1,167.61p | 1,290.95p | 5168 |
18/11/2009 | 1,216.47p | 1,216.47p | 1,141.99p | 1,216.47p | 24 |
17/11/2009 | 1,216.47p | 1,216.47p | 1,141.99p | 1,216.47p | 143 |
16/11/2009 | 1,216.47p | 1,216.47p | 1,141.99p | 1,216.47p | 20 |
13/11/2009 | 1,191.64p | 1,201.57p | 1,117.16p | 1,191.64p | 2132 |
12/11/2009 | 1,191.64p | 1,266.12p | 1,117.16p | 1,191.64p | 1367 |
11/11/2009 | 1,191.64p | 1,191.64p | 1,117.16p | 1,191.64p | 78 |
10/11/2009 | 1,241.29p | 1,241.29p | 1,117.16p | 1,191.64p | 5249 |
09/11/2009 | 1,241.29p | 1,241.29p | 1,191.64p | 1,241.29p | 113 |
06/11/2009 | 1,241.29p | 1,241.29p | 1,191.64p | 1,241.29p | 4498 |
05/11/2009 | 1,266.12p | 1,266.12p | 1,191.64p | 1,241.29p | 55 |
04/11/2009 | 1,266.12p | 1,266.12p | 1,191.64p | 1,266.12p | 35 |
03/11/2009 | 1,241.29p | 1,266.12p | 1,191.64p | 1,266.12p | 6 |
02/11/2009 | 1,241.29p | 1,241.29p | 1,141.99p | 1,241.29p | 181 |
30/10/2009 | 1,241.29p | 1,241.29p | 1,141.99p | 1,241.29p | 0 |
29/10/2009 | 1,241.29p | 1,241.29p | 1,141.99p | 1,241.29p | 634 |
28/10/2009 | 1,266.12p | 1,266.12p | 1,141.99p | 1,241.29p | 1902 |
27/10/2009 | 1,290.95p | 1,290.95p | 1,216.47p | 1,266.12p | 20 |
26/10/2009 | 1,315.77p | 1,315.77p | 1,241.29p | 1,290.95p | 683 |
23/10/2009 | 1,315.77p | 1,315.77p | 1,290.95p | 1,315.77p | 13595 |
22/10/2009 | 1,315.77p | 1,315.77p | 1,290.95p | 1,315.77p | 1177 |
21/10/2009 | 1,340.60p | 1,241.29p | 1,241.29p | 1,315.77p | 2518 |
20/10/2009 | 1,315.77p | 1,340.60p | 1,315.77p | 1,340.60p | 7553 |
19/10/2009 | 1,290.95p | 1,315.77p | 1,290.95p | 1,315.77p | 4457 |
16/10/2009 | 1,266.12p | 1,290.95p | 1,141.99p | 1,290.95p | 2492 |
15/10/2009 | 1,266.12p | 1,266.12p | 1,241.29p | 1,266.12p | 8 |
14/10/2009 | 1,266.12p | 1,266.12p | 1,241.29p | 1,266.12p | 200 |
13/10/2009 | 1,266.12p | 1,266.12p | 1,241.29p | 1,266.12p | 600 |
12/10/2009 | 1,266.12p | 1,266.12p | 1,241.29p | 1,266.12p | 481 |
09/10/2009 | 1,290.95p | 1,290.95p | 1,241.29p | 1,266.12p | 698 |
08/10/2009 | 1,290.95p | 1,290.95p | 1,193.63p | 1,290.95p | 512 |
07/10/2009 | 1,290.95p | 1,290.95p | 1,216.47p | 1,290.95p | 312 |
06/10/2009 | 1,315.77p | 1,290.95p | 1,191.64p | 1,290.95p | 1823 |
05/10/2009 | 1,315.77p | 1,315.77p | 1,290.95p | 1,315.77p | 3283 |
02/10/2009 | 1,315.77p | 1,315.77p | 1,290.95p | 1,315.77p | 5 |
01/10/2009 | 1,315.77p | 1,315.77p | 1,266.12p | 1,315.77p | 765 |
30/09/2009 | 1,340.60p | 1,340.60p | 1,290.95p | 1,315.77p | 860 |
29/09/2009 | 1,365.42p | 1,365.42p | 1,266.12p | 1,315.77p | 794 |
28/09/2009 | 1,365.42p | 1,415.08p | 1,365.42p | 1,365.42p | 0 |
25/09/2009 | 1,415.08p | 1,390.25p | 1,241.29p | 1,365.42p | 2857 |
24/09/2009 | 1,415.08p | 1,439.90p | 1,415.08p | 1,415.08p | 67 |
23/09/2009 | 1,415.08p | 1,439.90p | 1,415.08p | 1,415.08p | 181 |
22/09/2009 | 1,415.08p | 1,415.08p | 1,365.42p | 1,415.08p | 3366 |
21/09/2009 | 1,415.08p | 1,415.08p | 1,340.60p | 1,415.08p | 46 |
*Close Price adjusted for both dividends and splits