Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/12/2010 | 1,171.89p | 1,185.12p | 1,165.78p | 1,175.96p | 2200454 |
30/11/2010 | 1,158.65p | 1,171.89p | 1,153.56p | 1,160.69p | 1057316 |
29/11/2010 | 1,188.18p | 1,196.32p | 1,153.56p | 1,153.56p | 1953655 |
26/11/2010 | 1,182.07p | 1,187.16p | 1,156.61p | 1,184.10p | 1008666 |
25/11/2010 | 1,171.89p | 1,188.18p | 1,171.89p | 1,188.18p | 1505930 |
24/11/2010 | 1,136.25p | 1,164.76p | 1,134.22p | 1,162.72p | 3163934 |
23/11/2010 | 1,155.60p | 1,168.83p | 1,131.16p | 1,136.25p | 1341825 |
22/11/2010 | 1,176.98p | 1,185.12p | 1,158.65p | 1,158.65p | 1067529 |
19/11/2010 | 1,161.71p | 1,169.85p | 1,154.58p | 1,161.71p | 1324891 |
18/11/2010 | 1,125.05p | 1,166.80p | 1,125.05p | 1,159.67p | 2059546 |
17/11/2010 | 1,101.63p | 1,124.03p | 1,092.47p | 1,122.00p | 1357788 |
16/11/2010 | 1,123.02p | 1,123.02p | 1,099.60p | 1,100.62p | 840619 |
15/11/2010 | 1,113.85p | 1,135.23p | 1,109.78p | 1,123.02p | 1355238 |
12/11/2010 | 1,100.62p | 1,130.14p | 1,094.51p | 1,118.94p | 1272547 |
11/11/2010 | 1,120.98p | 1,144.65p | 1,108.76p | 1,120.98p | 2306221 |
10/11/2010 | 1,165.78p | 1,165.78p | 1,117.93p | 1,119.96p | 2234412 |
09/11/2010 | 1,201.41p | 1,201.41p | 1,140.32p | 1,160.69p | 3862620 |
08/11/2010 | 1,231.96p | 1,240.10p | 1,220.76p | 1,223.81p | 1163422 |
05/11/2010 | 1,244.18p | 1,253.34p | 1,230.94p | 1,232.98p | 1187513 |
04/11/2010 | 1,237.05p | 1,248.25p | 1,230.94p | 1,244.18p | 1471922 |
03/11/2010 | 1,229.92p | 1,237.05p | 1,223.81p | 1,227.89p | 1020487 |
02/11/2010 | 1,222.79p | 1,231.96p | 1,212.61p | 1,227.89p | 1338783 |
01/11/2010 | 1,238.07p | 1,239.08p | 1,226.87p | 1,227.89p | 985244 |
29/10/2010 | 1,224.83p | 1,237.05p | 1,224.83p | 1,228.90p | 1179153 |
28/10/2010 | 1,227.89p | 1,239.08p | 1,219.74p | 1,227.89p | 1006438 |
27/10/2010 | 1,218.72p | 1,237.05p | 1,218.72p | 1,227.89p | 902858 |
26/10/2010 | 1,244.18p | 1,245.19p | 1,223.81p | 1,228.90p | 1018282 |
25/10/2010 | 1,237.05p | 1,260.47p | 1,232.98p | 1,247.23p | 1649885 |
22/10/2010 | 1,235.01p | 1,249.27p | 1,225.85p | 1,235.01p | 1249900 |
21/10/2010 | 1,187.16p | 1,252.32p | 1,187.16p | 1,237.05p | 3142286 |
20/10/2010 | 1,197.34p | 1,197.34p | 1,178.00p | 1,193.27p | 503041 |
19/10/2010 | 1,214.65p | 1,214.65p | 1,193.27p | 1,196.32p | 624762 |
18/10/2010 | 1,191.23p | 1,213.63p | 1,190.21p | 1,210.58p | 634427 |
15/10/2010 | 1,188.18p | 1,196.32p | 1,181.05p | 1,193.27p | 801666 |
14/10/2010 | 1,189.20p | 1,190.21p | 1,166.80p | 1,182.07p | 752209 |
13/10/2010 | 1,180.03p | 1,206.50p | 1,176.98p | 1,184.10p | 1607187 |
12/10/2010 | 1,174.94p | 1,180.03p | 1,162.72p | 1,179.01p | 631724 |
11/10/2010 | 1,180.03p | 1,187.16p | 1,170.01p | 1,180.03p | 435586 |
08/10/2010 | 1,169.85p | 1,178.00p | 1,155.60p | 1,174.94p | 831411 |
07/10/2010 | 1,188.18p | 1,194.29p | 1,170.87p | 1,175.96p | 1505673 |
06/10/2010 | 1,171.89p | 1,199.60p | 1,169.85p | 1,193.27p | 1871996 |
05/10/2010 | 1,150.51p | 1,168.83p | 1,135.23p | 1,166.80p | 1066712 |
04/10/2010 | 1,150.51p | 1,155.60p | 1,139.31p | 1,147.45p | 706794 |
01/10/2010 | 1,164.76p | 1,171.89p | 1,143.38p | 1,148.47p | 1475704 |
30/09/2010 | 1,161.71p | 1,175.96p | 1,146.43p | 1,156.61p | 1792497 |
29/09/2010 | 1,168.83p | 1,191.23p | 1,157.63p | 1,170.87p | 2207581 |
28/09/2010 | 1,152.54p | 1,163.74p | 1,135.23p | 1,162.72p | 1643433 |
27/09/2010 | 1,153.56p | 1,162.72p | 1,147.45p | 1,153.56p | 1649540 |
24/09/2010 | 1,129.13p | 1,156.61p | 1,120.98p | 1,154.58p | 677694 |
23/09/2010 | 1,145.42p | 1,149.49p | 1,113.85p | 1,134.22p | 785495 |
22/09/2010 | 1,161.71p | 1,163.74p | 1,136.25p | 1,139.31p | 937164 |
21/09/2010 | 1,153.56p | 1,166.80p | 1,147.45p | 1,162.72p | 915160 |
20/09/2010 | 1,141.34p | 1,153.56p | 1,135.23p | 1,153.56p | 891518 |
17/09/2010 | 1,140.32p | 1,149.49p | 1,134.22p | 1,142.36p | 2671202 |
16/09/2010 | 1,139.31p | 1,141.34p | 1,119.96p | 1,127.09p | 966756 |
15/09/2010 | 1,137.27p | 1,147.45p | 1,127.09p | 1,138.29p | 1370368 |
14/09/2010 | 1,147.45p | 1,147.45p | 1,128.11p | 1,135.23p | 1098711 |
13/09/2010 | 1,130.14p | 1,141.34p | 1,122.00p | 1,136.25p | 776110 |
10/09/2010 | 1,112.83p | 1,134.22p | 1,112.83p | 1,124.03p | 1441462 |
09/09/2010 | 1,096.54p | 1,120.76p | 1,096.54p | 1,118.94p | 1388586 |
08/09/2010 | 1,079.24p | 1,104.69p | 1,077.20p | 1,101.63p | 1651020 |
07/09/2010 | 1,086.36p | 1,094.51p | 1,070.07p | 1,084.33p | 1123038 |
06/09/2010 | 1,091.45p | 1,098.58p | 1,082.29p | 1,092.47p | 757784 |
03/09/2010 | 1,069.05p | 1,089.42p | 1,060.91p | 1,081.27p | 2637339 |
02/09/2010 | 1,059.89p | 1,069.05p | 1,043.60p | 1,064.98p | 2545475 |
01/09/2010 | 1,018.15p | 1,063.96p | 1,016.11p | 1,061.93p | 5580543 |
31/08/2010 | 1,022.22p | 1,030.36p | 979.46p | 999.82p | 5300740 |
27/08/2010 | 1,029.35p | 1,034.44p | 1,018.15p | 1,030.36p | 1466543 |
26/08/2010 | 1,029.35p | 1,045.64p | 1,023.24p | 1,030.36p | 2120667 |
25/08/2010 | 1,027.31p | 1,038.51p | 1,015.09p | 1,017.64p | 1603740 |
24/08/2010 | 1,045.64p | 1,053.78p | 1,024.26p | 1,035.46p | 1406544 |
23/08/2010 | 1,029.35p | 1,055.82p | 1,029.35p | 1,049.71p | 1299909 |
20/08/2010 | 1,062.95p | 1,062.95p | 1,021.20p | 1,024.26p | 2716406 |
19/08/2010 | 1,084.33p | 1,092.47p | 1,056.84p | 1,061.93p | 2508532 |
18/08/2010 | 1,091.45p | 1,095.71p | 1,076.18p | 1,077.20p | 1940769 |
17/08/2010 | 1,091.45p | 1,105.71p | 1,085.34p | 1,087.38p | 1615019 |
16/08/2010 | 1,098.58p | 1,103.67p | 1,082.29p | 1,088.40p | 1548756 |
13/08/2010 | 1,083.31p | 1,093.49p | 1,076.18p | 1,092.47p | 1837424 |
12/08/2010 | 1,093.49p | 1,105.71p | 1,067.02p | 1,073.13p | 1923290 |
11/08/2010 | 1,101.63p | 1,113.85p | 1,088.40p | 1,090.44p | 1227176 |
10/08/2010 | 1,145.42p | 1,145.42p | 1,080.25p | 1,097.56p | 2908573 |
09/08/2010 | 1,159.67p | 1,171.89p | 1,137.27p | 1,144.40p | 1833271 |
06/08/2010 | 1,148.47p | 1,157.63p | 1,113.85p | 1,137.27p | 1724333 |
05/08/2010 | 1,158.65p | 1,159.67p | 1,141.34p | 1,141.34p | 1300076 |
04/08/2010 | 1,147.45p | 1,156.49p | 1,142.36p | 1,151.52p | 2284438 |
03/08/2010 | 1,145.42p | 1,145.42p | 1,135.23p | 1,141.34p | 1171225 |
02/08/2010 | 1,128.11p | 1,141.34p | 1,122.00p | 1,141.34p | 1584634 |
30/07/2010 | 1,127.09p | 1,136.47p | 1,123.02p | 1,123.02p | 2331145 |
29/07/2010 | 1,126.07p | 1,138.29p | 1,120.98p | 1,127.09p | 2742272 |
28/07/2010 | 1,136.25p | 1,141.21p | 1,119.96p | 1,128.11p | 2277488 |
27/07/2010 | 1,160.69p | 1,170.87p | 1,117.93p | 1,130.14p | 9966581 |
26/07/2010 | 1,218.72p | 1,222.00p | 1,200.40p | 1,220.76p | 905100 |
23/07/2010 | 1,183.09p | 1,220.90p | 1,183.09p | 1,210.58p | 1005746 |
22/07/2010 | 1,157.63p | 1,182.07p | 1,132.18p | 1,181.05p | 1183978 |
21/07/2010 | 1,130.14p | 1,161.71p | 1,125.05p | 1,156.61p | 956912 |
20/07/2010 | 1,133.20p | 1,133.20p | 1,113.85p | 1,125.05p | 547145 |
19/07/2010 | 1,130.14p | 1,134.22p | 1,109.78p | 1,124.03p | 896039 |
16/07/2010 | 1,148.47p | 1,156.61p | 1,127.09p | 1,128.11p | 970392 |
15/07/2010 | 1,171.89p | 1,173.92p | 1,134.22p | 1,140.32p | 1236962 |
14/07/2010 | 1,174.94p | 1,189.20p | 1,165.78p | 1,181.05p | 888686 |
13/07/2010 | 1,134.22p | 1,175.99p | 1,134.22p | 1,175.96p | 910455 |
12/07/2010 | 1,138.29p | 1,147.45p | 1,129.13p | 1,140.32p | 606499 |
09/07/2010 | 1,138.29p | 1,143.38p | 1,127.09p | 1,140.32p | 804280 |
08/07/2010 | 1,132.18p | 1,141.34p | 1,130.14p | 1,134.22p | 930715 |
07/07/2010 | 1,099.60p | 1,120.98p | 1,080.25p | 1,119.96p | 1436796 |
06/07/2010 | 1,069.05p | 1,110.80p | 1,063.96p | 1,103.67p | 1023847 |
05/07/2010 | 1,075.16p | 1,075.16p | 1,060.91p | 1,066.00p | 560625 |
02/07/2010 | 1,067.02p | 1,078.22p | 1,058.87p | 1,070.07p | 900844 |
01/07/2010 | 1,064.98p | 1,084.33p | 1,042.58p | 1,064.98p | 1930663 |
30/06/2010 | 1,124.03p | 1,124.03p | 1,076.18p | 1,082.29p | 3565464 |
29/06/2010 | 1,168.83p | 1,171.89p | 1,125.05p | 1,125.05p | 1708227 |
28/06/2010 | 1,168.83p | 1,189.20p | 1,162.72p | 1,181.05p | 738207 |
25/06/2010 | 1,163.74p | 1,164.76p | 1,150.51p | 1,158.65p | 1129485 |
24/06/2010 | 1,202.43p | 1,202.52p | 1,154.58p | 1,158.65p | 1150167 |
23/06/2010 | 1,188.18p | 1,212.61p | 1,188.18p | 1,194.29p | 867593 |
22/06/2010 | 1,220.76p | 1,240.10p | 1,198.36p | 1,205.49p | 1832921 |
21/06/2010 | 1,253.34p | 1,265.56p | 1,223.81p | 1,229.92p | 700512 |
18/06/2010 | 1,232.98p | 1,244.18p | 1,226.87p | 1,237.05p | 1173101 |
17/06/2010 | 1,235.01p | 1,245.19p | 1,225.85p | 1,227.89p | 752239 |
16/06/2010 | 1,261.48p | 1,266.57p | 1,224.83p | 1,238.07p | 962603 |
15/06/2010 | 1,204.47p | 1,264.54p | 1,204.47p | 1,246.21p | 1502745 |
14/06/2010 | 1,193.27p | 1,219.74p | 1,186.14p | 1,218.72p | 1363014 |
11/06/2010 | 1,166.80p | 1,191.23p | 1,158.65p | 1,175.96p | 1217970 |
10/06/2010 | 1,125.05p | 1,168.83p | 1,125.05p | 1,161.71p | 1298303 |
09/06/2010 | 1,104.69p | 1,130.14p | 1,087.26p | 1,129.13p | 1315728 |
08/06/2010 | 1,109.78p | 1,112.83p | 1,077.20p | 1,086.36p | 1616627 |
07/06/2010 | 1,103.67p | 1,130.14p | 1,094.51p | 1,106.73p | 2963834 |
04/06/2010 | 1,165.78p | 1,171.89p | 1,114.87p | 1,118.94p | 1505835 |
03/06/2010 | 1,147.45p | 1,170.87p | 1,139.31p | 1,162.72p | 1063648 |
02/06/2010 | 1,108.76p | 1,129.13p | 1,097.56p | 1,129.13p | 1107368 |
01/06/2010 | 1,113.85p | 1,122.00p | 1,084.33p | 1,113.85p | 818537 |
28/05/2010 | 1,115.89p | 1,128.11p | 1,106.73p | 1,113.85p | 934733 |
27/05/2010 | 1,084.33p | 1,111.82p | 1,072.11p | 1,107.74p | 1354337 |
26/05/2010 | 1,062.95p | 1,098.58p | 1,051.75p | 1,082.29p | 1943747 |
25/05/2010 | 1,068.04p | 1,078.22p | 1,035.74p | 1,041.56p | 2062538 |
24/05/2010 | 1,100.62p | 1,110.80p | 1,090.44p | 1,102.65p | 1017921 |
21/05/2010 | 1,090.44p | 1,115.89p | 1,076.18p | 1,095.53p | 2480902 |
20/05/2010 | 1,140.32p | 1,147.45p | 1,079.24p | 1,096.54p | 2583001 |
19/05/2010 | 1,143.38p | 1,161.71p | 1,132.18p | 1,135.23p | 2382646 |
18/05/2010 | 1,162.72p | 1,171.89p | 1,146.43p | 1,157.63p | 1521353 |
17/05/2010 | 1,139.31p | 1,160.69p | 1,130.14p | 1,148.47p | 1154674 |
14/05/2010 | 1,157.63p | 1,165.78p | 1,146.43p | 1,151.52p | 1651789 |
13/05/2010 | 1,170.87p | 1,173.92p | 1,153.56p | 1,161.71p | 873086 |
12/05/2010 | 1,113.85p | 1,164.76p | 1,110.80p | 1,159.67p | 1113088 |
11/05/2010 | 1,122.00p | 1,136.25p | 1,088.40p | 1,122.00p | 1371847 |
10/05/2010 | 1,066.00p | 1,127.09p | 1,053.78p | 1,126.07p | 2414876 |
07/05/2010 | 1,066.00p | 1,088.40p | 1,028.33p | 1,046.66p | 2612894 |
06/05/2010 | 1,101.63p | 1,130.14p | 1,095.53p | 1,095.53p | 1711600 |
05/05/2010 | 1,142.36p | 1,142.36p | 1,107.74p | 1,112.83p | 1197034 |
04/05/2010 | 1,190.21p | 1,193.27p | 1,138.29p | 1,140.32p | 1748348 |
30/04/2010 | 1,157.63p | 1,196.32p | 1,157.63p | 1,180.03p | 1957003 |
29/04/2010 | 1,088.40p | 1,159.67p | 1,088.40p | 1,156.61p | 2208902 |
28/04/2010 | 1,098.58p | 1,105.71p | 1,082.29p | 1,090.44p | 1436427 |
27/04/2010 | 1,140.32p | 1,143.38p | 1,103.67p | 1,103.67p | 2050824 |
26/04/2010 | 1,157.63p | 1,183.09p | 1,149.49p | 1,150.51p | 1682528 |
23/04/2010 | 1,094.51p | 1,150.51p | 1,093.49p | 1,142.36p | 1884488 |
22/04/2010 | 1,077.20p | 1,099.60p | 1,067.02p | 1,094.51p | 1995294 |
21/04/2010 | 1,069.05p | 1,078.22p | 1,064.98p | 1,073.13p | 924500 |
20/04/2010 | 1,060.91p | 1,068.04p | 1,054.80p | 1,064.98p | 598952 |
19/04/2010 | 1,066.00p | 1,066.00p | 1,053.78p | 1,056.84p | 636529 |
16/04/2010 | 1,076.18p | 1,089.42p | 1,068.04p | 1,068.04p | 967415 |
15/04/2010 | 1,071.09p | 1,086.36p | 1,070.07p | 1,085.34p | 657617 |
14/04/2010 | 1,076.18p | 1,079.24p | 1,061.93p | 1,067.02p | 1348092 |
13/04/2010 | 1,081.27p | 1,081.27p | 1,067.02p | 1,073.13p | 975081 |
12/04/2010 | 1,080.25p | 1,085.34p | 1,073.13p | 1,081.27p | 532031 |
09/04/2010 | 1,062.95p | 1,086.36p | 1,062.95p | 1,078.22p | 1193244 |
08/04/2010 | 1,069.05p | 1,072.11p | 1,044.62p | 1,051.75p | 981089 |
07/04/2010 | 1,085.34p | 1,091.45p | 1,069.05p | 1,072.11p | 1194840 |
06/04/2010 | 1,062.95p | 1,084.33p | 1,061.93p | 1,084.33p | 1460249 |
01/04/2010 | 1,053.78p | 1,071.09p | 1,050.73p | 1,063.96p | 887074 |
31/03/2010 | 1,059.89p | 1,075.16p | 1,044.62p | 1,050.73p | 1103835 |
30/03/2010 | 1,061.93p | 1,071.09p | 1,045.64p | 1,061.93p | 1870890 |
29/03/2010 | 1,066.00p | 1,075.16p | 1,052.76p | 1,054.80p | 1252817 |
26/03/2010 | 1,052.76p | 1,072.82p | 1,048.69p | 1,064.98p | 714908 |
25/03/2010 | 1,039.53p | 1,061.93p | 1,038.51p | 1,058.87p | 982013 |
24/03/2010 | 1,042.58p | 1,062.64p | 1,033.42p | 1,037.49p | 1162565 |
23/03/2010 | 1,039.53p | 1,061.93p | 1,036.47p | 1,058.87p | 1196197 |
22/03/2010 | 1,037.49p | 1,038.51p | 1,022.22p | 1,037.49p | 928250 |
19/03/2010 | 1,015.60p | 1,041.56p | 1,015.09p | 1,037.49p | 2213344 |
18/03/2010 | 1,015.09p | 1,026.29p | 1,007.46p | 1,021.20p | 574141 |
17/03/2010 | 1,016.62p | 1,018.15p | 1,010.26p | 1,016.62p | 988758 |
16/03/2010 | 1,011.53p | 1,018.15p | 1,002.87p | 1,010.51p | 766245 |
15/03/2010 | 1,008.47p | 1,011.53p | 997.43p | 1,002.87p | 569757 |
12/03/2010 | 1,007.97p | 1,010.51p | 994.99p | 1,007.97p | 920331 |
11/03/2010 | 990.15p | 1,007.97p | 990.15p | 1,006.95p | 1140938 |
10/03/2010 | 976.40p | 993.20p | 975.95p | 991.17p | 1142048 |
09/03/2010 | 975.38p | 980.48p | 968.77p | 977.42p | 926269 |
08/03/2010 | 982.51p | 985.06p | 975.38p | 976.40p | 861679 |
05/03/2010 | 971.82p | 983.53p | 967.24p | 978.95p | 861384 |
04/03/2010 | 966.73p | 976.40p | 965.20p | 970.29p | 1770218 |
03/03/2010 | 987.60p | 1,002.87p | 970.80p | 970.80p | 2417954 |
02/03/2010 | 966.73p | 1,001.86p | 962.15p | 992.69p | 2073945 |
01/03/2010 | 946.37p | 965.71p | 937.71p | 963.17p | 1294753 |
26/02/2010 | 938.22p | 939.75p | 927.02p | 936.70p | 1801130 |
25/02/2010 | 922.44p | 937.71p | 917.35p | 926.00p | 1685670 |
24/02/2010 | 924.99p | 934.15p | 918.88p | 924.99p | 1380577 |
23/02/2010 | 932.11p | 936.70p | 921.42p | 924.99p | 1174816 |
22/02/2010 | 936.70p | 939.75p | 926.00p | 927.53p | 1048663 |
19/02/2010 | 915.82p | 936.19p | 911.75p | 933.64p | 2139460 |
18/02/2010 | 918.88p | 926.51p | 910.22p | 920.91p | 1685764 |
*Close Price adjusted for both dividends and splits