Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2007 | 1,586.21p | 1,586.21p | 1,507.92p | 1,513.44p | 2714173 |
27/09/2007 | 1,614.77p | 1,614.77p | 1,583.45p | 1,588.98p | 4232239 |
26/09/2007 | 1,588.98p | 1,620.30p | 1,580.69p | 1,610.16p | 2358641 |
25/09/2007 | 1,639.64p | 1,639.64p | 1,544.76p | 1,586.21p | 6389382 |
24/09/2007 | 1,656.22p | 1,678.33p | 1,634.11p | 1,637.80p | 9778605 |
21/09/2007 | 1,562.26p | 1,667.27p | 1,558.58p | 1,658.06p | 9394669 |
20/09/2007 | 1,381.72p | 1,557.66p | 1,381.72p | 1,553.97p | 134798416 |
19/09/2007 | 1,316.32p | 1,344.87p | 1,308.03p | 1,338.43p | 1706778 |
18/09/2007 | 1,280.39p | 1,322.77p | 1,280.39p | 1,299.74p | 870074 |
17/09/2007 | 1,289.60p | 1,293.29p | 1,274.87p | 1,281.31p | 1911852 |
14/09/2007 | 1,288.68p | 1,310.79p | 1,268.42p | 1,286.84p | 2336779 |
13/09/2007 | 1,277.63p | 1,299.74p | 1,262.89p | 1,289.60p | 4586274 |
12/09/2007 | 1,285.00p | 1,303.42p | 1,273.02p | 1,290.53p | 2721340 |
11/09/2007 | 1,256.44p | 1,290.53p | 1,246.31p | 1,288.68p | 1661186 |
10/09/2007 | 1,241.71p | 1,261.05p | 1,232.49p | 1,235.26p | 1972156 |
07/09/2007 | 1,280.39p | 1,288.68p | 1,233.41p | 1,243.55p | 2186019 |
06/09/2007 | 1,285.00p | 1,289.60p | 1,257.36p | 1,280.39p | 894674 |
05/09/2007 | 1,269.34p | 1,296.05p | 1,269.34p | 1,271.18p | 1102467 |
04/09/2007 | 1,262.89p | 1,305.26p | 1,243.55p | 1,297.90p | 1087929 |
03/09/2007 | 1,271.18p | 1,284.08p | 1,250.92p | 1,266.58p | 3068400 |
31/08/2007 | 1,252.76p | 1,275.79p | 1,220.52p | 1,258.29p | 3437250 |
30/08/2007 | 1,265.65p | 1,265.65p | 1,226.05p | 1,234.34p | 1883015 |
29/08/2007 | 1,243.55p | 1,256.44p | 1,217.76p | 1,248.15p | 2801538 |
28/08/2007 | 1,291.45p | 1,336.58p | 1,217.76p | 1,238.02p | 5453770 |
24/08/2007 | 1,198.41p | 1,229.73p | 1,180.91p | 1,209.46p | 2287464 |
23/08/2007 | 1,248.15p | 1,248.15p | 1,198.41p | 1,207.62p | 2266050 |
22/08/2007 | 1,215.91p | 1,247.23p | 1,215.91p | 1,228.81p | 1241009 |
21/08/2007 | 1,203.02p | 1,211.31p | 1,186.44p | 1,205.78p | 1764482 |
20/08/2007 | 1,187.36p | 1,207.62p | 1,137.62p | 1,198.41p | 4555037 |
17/08/2007 | 1,146.83p | 1,228.81p | 1,146.83p | 1,169.86p | 3401276 |
16/08/2007 | 1,215.91p | 1,237.10p | 1,130.25p | 1,150.51p | 3834745 |
15/08/2007 | 1,260.13p | 1,270.26p | 1,227.89p | 1,230.65p | 2996292 |
14/08/2007 | 1,278.55p | 1,285.92p | 1,256.44p | 1,260.13p | 831401 |
13/08/2007 | 1,271.18p | 1,312.63p | 1,249.07p | 1,273.02p | 1556485 |
10/08/2007 | 1,295.13p | 1,407.51p | 1,243.55p | 1,271.18p | 3628906 |
09/08/2007 | 1,329.21p | 1,353.16p | 1,283.16p | 1,308.95p | 5426804 |
08/08/2007 | 1,289.60p | 1,343.95p | 1,278.55p | 1,326.45p | 4170072 |
07/08/2007 | 1,269.34p | 1,285.92p | 1,266.58p | 1,283.16p | 1060564 |
06/08/2007 | 1,252.76p | 1,285.00p | 1,243.55p | 1,257.36p | 1231712 |
03/08/2007 | 1,287.76p | 1,287.76p | 1,250.92p | 1,265.65p | 1230072 |
02/08/2007 | 1,213.15p | 1,285.92p | 1,213.15p | 1,266.58p | 1614041 |
01/08/2007 | 1,220.52p | 1,244.47p | 1,208.54p | 1,225.12p | 757489 |
31/07/2007 | 1,240.78p | 1,263.81p | 1,228.81p | 1,246.31p | 636911 |
30/07/2007 | 1,229.73p | 1,254.60p | 1,205.78p | 1,228.81p | 8608465 |
27/07/2007 | 1,215.91p | 1,269.34p | 1,197.49p | 1,231.57p | 1882414 |
26/07/2007 | 1,280.39p | 1,280.39p | 1,217.76p | 1,231.57p | 1454336 |
25/07/2007 | 1,271.18p | 1,288.68p | 1,261.05p | 1,270.26p | 14519623 |
24/07/2007 | 1,295.13p | 1,312.63p | 1,275.79p | 1,285.00p | 858759 |
23/07/2007 | 1,308.03p | 1,312.63p | 1,292.37p | 1,309.87p | 542033 |
20/07/2007 | 1,291.45p | 1,316.32p | 1,291.45p | 1,308.03p | 1414159 |
19/07/2007 | 1,293.29p | 1,301.58p | 1,288.68p | 1,298.82p | 862786 |
18/07/2007 | 1,265.65p | 1,318.16p | 1,261.05p | 1,296.97p | 3201947 |
17/07/2007 | 1,305.26p | 1,305.26p | 1,272.10p | 1,274.87p | 1796608 |
16/07/2007 | 1,295.13p | 1,304.34p | 1,273.95p | 1,299.74p | 1358552 |
13/07/2007 | 1,294.21p | 1,294.21p | 1,271.18p | 1,280.39p | 686870 |
12/07/2007 | 1,271.18p | 1,284.08p | 1,253.68p | 1,279.47p | 1682798 |
11/07/2007 | 1,248.15p | 1,264.73p | 1,238.94p | 1,258.29p | 1202743 |
10/07/2007 | 1,278.55p | 1,285.00p | 1,248.15p | 1,255.52p | 1203528 |
09/07/2007 | 1,263.81p | 1,284.08p | 1,263.81p | 1,271.18p | 531793 |
06/07/2007 | 1,234.34p | 1,273.95p | 1,226.97p | 1,273.95p | 2319114 |
05/07/2007 | 1,262.89p | 1,262.89p | 1,229.73p | 1,236.18p | 2628827 |
04/07/2007 | 1,252.76p | 1,271.18p | 1,239.86p | 1,255.52p | 2638650 |
03/07/2007 | 1,261.05p | 1,274.87p | 1,248.15p | 1,257.36p | 956623 |
02/07/2007 | 1,236.18p | 1,252.76p | 1,236.18p | 1,249.07p | 1188249 |
29/06/2007 | 1,230.65p | 1,250.92p | 1,198.41p | 1,248.15p | 1526961 |
28/06/2007 | 1,238.02p | 1,242.63p | 1,215.91p | 1,220.52p | 805043 |
27/06/2007 | 1,211.31p | 1,223.28p | 1,207.62p | 1,220.52p | 1737178 |
26/06/2007 | 1,232.49p | 1,239.86p | 1,202.10p | 1,217.76p | 1093695 |
25/06/2007 | 1,202.10p | 1,260.13p | 1,151.43p | 1,235.26p | 2849855 |
22/06/2007 | 1,243.55p | 1,273.02p | 1,234.34p | 1,248.15p | 2242101 |
21/06/2007 | 1,225.12p | 1,269.34p | 1,225.12p | 1,246.31p | 2306547 |
20/06/2007 | 1,280.39p | 1,296.05p | 1,254.60p | 1,258.29p | 1950446 |
19/06/2007 | 1,285.00p | 1,289.60p | 1,271.18p | 1,277.63p | 1771071 |
18/06/2007 | 1,289.60p | 1,298.82p | 1,272.10p | 1,282.24p | 1712046 |
15/06/2007 | 1,277.63p | 1,296.05p | 1,263.81p | 1,288.68p | 2277398 |
14/06/2007 | 1,257.36p | 1,273.02p | 1,249.07p | 1,267.50p | 695444 |
13/06/2007 | 1,234.34p | 1,261.05p | 1,229.73p | 1,247.23p | 1838645 |
12/06/2007 | 1,240.78p | 1,250.00p | 1,225.12p | 1,234.34p | 614430 |
11/06/2007 | 1,258.29p | 1,258.29p | 1,234.34p | 1,239.86p | 448262 |
08/06/2007 | 1,243.55p | 1,244.47p | 1,209.46p | 1,237.10p | 1943043 |
07/06/2007 | 1,269.34p | 1,279.47p | 1,245.39p | 1,250.00p | 822038 |
06/06/2007 | 1,292.37p | 1,296.97p | 1,257.36p | 1,264.73p | 990142 |
05/06/2007 | 1,291.45p | 1,301.58p | 1,284.08p | 1,294.21p | 1154385 |
04/06/2007 | 1,289.60p | 1,299.74p | 1,285.00p | 1,286.84p | 1084440 |
01/06/2007 | 1,322.77p | 1,322.77p | 1,289.60p | 1,299.74p | 3345720 |
31/05/2007 | 1,290.53p | 1,328.29p | 1,289.60p | 1,316.32p | 5141336 |
30/05/2007 | 1,232.49p | 1,299.74p | 1,232.49p | 1,283.16p | 7658912 |
29/05/2007 | 1,220.52p | 1,234.34p | 1,216.83p | 1,232.49p | 1419426 |
25/05/2007 | 1,206.70p | 1,226.97p | 1,195.65p | 1,219.60p | 2285640 |
24/05/2007 | 1,243.55p | 1,243.55p | 1,206.70p | 1,206.70p | 2190634 |
23/05/2007 | 1,243.55p | 1,251.84p | 1,235.26p | 1,242.63p | 13380806 |
22/05/2007 | 1,238.94p | 1,251.84p | 1,234.34p | 1,250.00p | 1037551 |
21/05/2007 | 1,234.34p | 1,249.07p | 1,225.12p | 1,239.86p | 1845911 |
18/05/2007 | 1,215.91p | 1,233.41p | 1,215.91p | 1,230.65p | 1805544 |
17/05/2007 | 1,222.36p | 1,237.10p | 1,200.25p | 1,223.28p | 1819408 |
16/05/2007 | 1,183.67p | 1,208.54p | 1,181.83p | 1,207.62p | 3317987 |
15/05/2007 | 1,188.28p | 1,195.65p | 1,182.75p | 1,190.12p | 1094029 |
14/05/2007 | 1,187.36p | 1,195.65p | 1,179.07p | 1,184.59p | 1851804 |
11/05/2007 | 1,162.49p | 1,191.96p | 1,162.49p | 1,186.44p | 2017740 |
10/05/2007 | 1,177.22p | 1,190.12p | 1,169.86p | 1,184.59p | 966810 |
09/05/2007 | 1,197.49p | 1,197.49p | 1,169.86p | 1,179.07p | 1207853 |
08/05/2007 | 1,197.49p | 1,197.49p | 1,179.07p | 1,188.28p | 1490071 |
04/05/2007 | 1,169.86p | 1,197.49p | 1,163.41p | 1,192.88p | 1715061 |
03/05/2007 | 1,174.46p | 1,199.33p | 1,163.41p | 1,169.86p | 3030635 |
02/05/2007 | 1,160.64p | 1,172.62p | 1,145.91p | 1,163.41p | 765112 |
01/05/2007 | 1,158.80p | 1,158.80p | 1,144.98p | 1,150.51p | 389754 |
30/04/2007 | 1,140.38p | 1,166.17p | 1,140.38p | 1,158.80p | 807985 |
27/04/2007 | 1,139.46p | 1,168.01p | 1,134.85p | 1,148.67p | 1613280 |
26/04/2007 | 1,151.43p | 1,162.49p | 1,149.59p | 1,152.35p | 1413497 |
25/04/2007 | 1,133.01p | 1,155.12p | 1,133.01p | 1,147.75p | 488630 |
24/04/2007 | 1,161.57p | 1,168.01p | 1,137.62p | 1,140.38p | 2028665 |
23/04/2007 | 1,162.49p | 1,172.62p | 1,160.64p | 1,162.49p | 688730 |
20/04/2007 | 1,167.09p | 1,177.22p | 1,162.49p | 1,162.49p | 859428 |
19/04/2007 | 1,160.64p | 1,169.86p | 1,160.64p | 1,163.41p | 1030758 |
18/04/2007 | 1,165.25p | 1,180.91p | 1,157.88p | 1,169.86p | 2817963 |
17/04/2007 | 1,188.28p | 1,196.57p | 1,176.30p | 1,176.30p | 1763935 |
16/04/2007 | 1,160.64p | 1,240.78p | 1,156.04p | 1,188.28p | 3242853 |
13/04/2007 | 1,156.04p | 1,168.01p | 1,138.54p | 1,153.28p | 1818600 |
12/04/2007 | 1,142.22p | 1,160.64p | 1,138.54p | 1,150.51p | 2652779 |
11/04/2007 | 1,153.28p | 1,156.96p | 1,136.69p | 1,144.98p | 2981056 |
10/04/2007 | 1,149.59p | 1,179.07p | 1,149.59p | 1,156.04p | 971599 |
05/04/2007 | 1,152.35p | 1,156.96p | 1,140.38p | 1,153.28p | 1266744 |
04/04/2007 | 1,188.28p | 1,188.28p | 1,144.98p | 1,160.64p | 2431470 |
03/04/2007 | 1,178.15p | 1,186.44p | 1,173.54p | 1,179.99p | 1514123 |
02/04/2007 | 1,150.51p | 1,170.78p | 1,150.51p | 1,162.49p | 964588 |
30/03/2007 | 1,151.43p | 1,165.25p | 1,147.75p | 1,153.28p | 6299923 |
29/03/2007 | 1,160.64p | 1,173.54p | 1,147.75p | 1,158.80p | 1383352 |
28/03/2007 | 1,168.01p | 1,171.70p | 1,150.51p | 1,161.57p | 510868 |
27/03/2007 | 1,173.54p | 1,184.59p | 1,165.25p | 1,168.01p | 1513732 |
26/03/2007 | 1,166.17p | 1,174.46p | 1,156.04p | 1,173.54p | 1052976 |
23/03/2007 | 1,163.41p | 1,174.46p | 1,156.96p | 1,174.46p | 916388 |
22/03/2007 | 1,170.78p | 1,174.46p | 1,164.33p | 1,174.46p | 955387 |
21/03/2007 | 1,163.41p | 1,170.78p | 1,156.04p | 1,165.25p | 1376542 |
20/03/2007 | 1,156.96p | 1,174.46p | 1,156.04p | 1,166.17p | 2937424 |
19/03/2007 | 1,123.80p | 1,158.80p | 1,121.03p | 1,154.20p | 4505736 |
16/03/2007 | 1,116.43p | 1,130.25p | 1,082.35p | 1,117.35p | 11079375 |
15/03/2007 | 1,119.19p | 1,147.75p | 1,113.67p | 1,123.80p | 4238476 |
14/03/2007 | 1,128.40p | 1,138.54p | 1,114.59p | 1,116.43p | 2064384 |
13/03/2007 | 1,161.57p | 1,163.41p | 1,134.85p | 1,145.91p | 2458924 |
12/03/2007 | 1,169.86p | 1,178.15p | 1,151.43p | 1,159.72p | 1110915 |
09/03/2007 | 1,174.46p | 1,174.46p | 1,160.64p | 1,170.78p | 689706 |
08/03/2007 | 1,170.78p | 1,174.46p | 1,168.93p | 1,170.78p | 968743 |
07/03/2007 | 1,160.64p | 1,177.22p | 1,141.30p | 1,172.62p | 1802992 |
06/03/2007 | 1,154.20p | 1,169.86p | 1,140.38p | 1,150.51p | 2758386 |
05/03/2007 | 1,151.43p | 1,168.93p | 1,121.96p | 1,154.20p | 3188043 |
02/03/2007 | 1,160.64p | 1,173.54p | 1,150.51p | 1,165.25p | 2311750 |
01/03/2007 | 1,153.28p | 1,174.46p | 1,135.77p | 1,161.57p | 1533499 |
28/02/2007 | 1,146.83p | 1,179.07p | 1,146.83p | 1,162.49p | 946655 |
27/02/2007 | 1,190.12p | 1,197.49p | 1,160.64p | 1,169.86p | 3639685 |
26/02/2007 | 1,195.65p | 1,202.10p | 1,193.81p | 1,196.57p | 2125387 |
23/02/2007 | 1,197.49p | 1,199.33p | 1,191.96p | 1,197.49p | 688562 |
22/02/2007 | 1,197.49p | 1,202.10p | 1,192.88p | 1,193.81p | 1459247 |
21/02/2007 | 1,198.41p | 1,203.94p | 1,191.04p | 1,193.81p | 2396488 |
20/02/2007 | 1,197.49p | 1,202.10p | 1,191.04p | 1,195.65p | 4064124 |
19/02/2007 | 1,197.49p | 1,208.54p | 1,192.88p | 1,197.49p | 1875992 |
16/02/2007 | 1,191.96p | 1,202.10p | 1,191.96p | 1,194.73p | 911942 |
15/02/2007 | 1,191.04p | 1,205.78p | 1,191.04p | 1,197.49p | 1155797 |
14/02/2007 | 1,174.46p | 1,197.49p | 1,169.86p | 1,197.49p | 1350376 |
13/02/2007 | 1,161.57p | 1,179.07p | 1,160.64p | 1,174.46p | 1462393 |
12/02/2007 | 1,169.86p | 1,197.49p | 1,162.49p | 1,166.17p | 3344760 |
09/02/2007 | 1,183.67p | 1,188.28p | 1,162.49p | 1,180.91p | 3894000 |
08/02/2007 | 1,179.07p | 1,196.57p | 1,179.07p | 1,180.91p | 2378253 |
07/02/2007 | 1,211.31p | 1,211.31p | 1,192.88p | 1,197.49p | 545456 |
06/02/2007 | 1,211.31p | 1,212.23p | 1,199.33p | 1,206.70p | 1191951 |
05/02/2007 | 1,203.94p | 1,215.91p | 1,194.73p | 1,211.31p | 1934671 |
02/02/2007 | 1,180.91p | 1,214.07p | 1,180.91p | 1,206.70p | 2039861 |
01/02/2007 | 1,188.28p | 1,201.17p | 1,188.28p | 1,197.49p | 1947328 |
31/01/2007 | 1,189.20p | 1,199.33p | 1,185.52p | 1,196.57p | 2085072 |
30/01/2007 | 1,198.41p | 1,203.94p | 1,184.59p | 1,197.49p | 407882 |
29/01/2007 | 1,197.49p | 1,200.25p | 1,182.75p | 1,198.41p | 880479 |
26/01/2007 | 1,179.07p | 1,197.49p | 1,156.04p | 1,192.88p | 20182200 |
25/01/2007 | 1,204.86p | 1,204.86p | 1,174.46p | 1,181.83p | 4420708 |
24/01/2007 | 1,206.70p | 1,207.62p | 1,189.20p | 1,205.78p | 9306574 |
23/01/2007 | 1,206.70p | 1,212.23p | 1,191.04p | 1,203.02p | 4244138 |
22/01/2007 | 1,232.49p | 1,232.49p | 1,208.54p | 1,212.23p | 4416342 |
19/01/2007 | 1,208.54p | 1,243.55p | 1,208.54p | 1,238.94p | 9706264 |
18/01/2007 | 1,208.54p | 1,215.91p | 1,208.54p | 1,212.23p | 495043 |
17/01/2007 | 1,218.68p | 1,218.68p | 1,206.70p | 1,207.62p | 574165 |
16/01/2007 | 1,222.36p | 1,222.36p | 1,206.70p | 1,211.31p | 3668324 |
15/01/2007 | 1,215.91p | 1,219.60p | 1,208.54p | 1,217.76p | 4928562 |
12/01/2007 | 1,203.94p | 1,212.23p | 1,193.81p | 1,208.54p | 2352987 |
11/01/2007 | 1,183.67p | 1,210.39p | 1,181.83p | 1,203.94p | 3763322 |
10/01/2007 | 1,179.07p | 1,183.67p | 1,179.07p | 1,182.75p | 1281228 |
09/01/2007 | 1,179.07p | 1,182.75p | 1,175.38p | 1,179.07p | 5530525 |
08/01/2007 | 1,177.22p | 1,185.52p | 1,156.04p | 1,180.91p | 3159804 |
05/01/2007 | 1,186.44p | 1,187.36p | 1,179.07p | 1,181.83p | 7984138 |
04/01/2007 | 1,189.20p | 1,194.73p | 1,178.15p | 1,185.52p | 4763226 |
03/01/2007 | 1,206.70p | 1,206.70p | 1,166.17p | 1,192.88p | 1795682 |
02/01/2007 | 1,208.54p | 1,212.23p | 1,192.88p | 1,197.49p | 997068 |
29/12/2006 | 1,208.54p | 1,213.15p | 1,203.94p | 1,206.70p | 536439 |
28/12/2006 | 1,203.94p | 1,211.31p | 1,203.02p | 1,204.86p | 736681 |
27/12/2006 | 1,211.31p | 1,213.15p | 1,197.49p | 1,213.15p | 380244 |
22/12/2006 | 1,202.10p | 1,214.07p | 1,202.10p | 1,206.70p | 600997 |
21/12/2006 | 1,205.78p | 1,215.91p | 1,205.78p | 1,207.62p | 2993470 |
20/12/2006 | 1,217.76p | 1,217.76p | 1,206.70p | 1,208.54p | 667908 |
19/12/2006 | 1,197.49p | 1,212.23p | 1,197.49p | 1,206.70p | 1304500 |
18/12/2006 | 1,214.07p | 1,214.07p | 1,203.94p | 1,213.15p | 1199866 |
15/12/2006 | 1,215.91p | 1,217.76p | 1,203.94p | 1,215.91p | 6188971 |
14/12/2006 | 1,215.91p | 1,219.60p | 1,207.62p | 1,217.76p | 876557 |
13/12/2006 | 1,215.91p | 1,225.12p | 1,209.46p | 1,218.68p | 1816187 |
*Close Price adjusted for both dividends and splits