Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2011 | 17,132.46p | 17,176.90p | 16,531.87p | 16,531.87p | 55 |
23/09/2011 | 16,722.99p | 17,553.88p | 16,722.99p | 16,722.99p | 72 |
22/09/2011 | 17,487.47p | 17,487.47p | 16,818.55p | 16,818.55p | 68 |
21/09/2011 | 17,726.37p | 17,941.38p | 17,678.59p | 17,678.59p | 54 |
20/09/2011 | 17,869.71p | 18,156.39p | 17,678.59p | 18,156.39p | 86 |
19/09/2011 | 18,156.39p | 18,156.39p | 18,156.39p | 18,156.39p | 0 |
16/09/2011 | 18,156.39p | 18,156.39p | 17,774.15p | 17,774.15p | 56 |
15/09/2011 | 16,938.00p | 18,347.51p | 15,958.51p | 18,180.28p | 3084 |
14/09/2011 | 16,245.19p | 16,245.19p | 15,958.51p | 15,958.51p | 27 |
13/09/2011 | 15,982.40p | 16,077.96p | 15,982.40p | 16,077.96p | 28 |
12/09/2011 | 15,982.40p | 16,722.99p | 15,982.40p | 16,722.99p | 28 |
09/09/2011 | 16,054.07p | 16,531.39p | 15,958.51p | 15,958.51p | 83 |
08/09/2011 | 16,245.19p | 16,890.22p | 16,057.89p | 16,149.63p | 75 |
07/09/2011 | 16,598.76p | 16,598.76p | 16,245.19p | 16,245.19p | 26 |
06/09/2011 | 16,460.20p | 16,460.20p | 16,245.19p | 16,245.19p | 69 |
05/09/2011 | 16,627.43p | 16,642.24p | 16,531.87p | 16,531.87p | 32 |
02/09/2011 | 16,627.43p | 16,627.43p | 16,627.43p | 16,627.43p | 1 |
01/09/2011 | 16,555.76p | 17,108.10p | 16,436.31p | 16,436.31p | 63 |
31/08/2011 | 16,436.31p | 16,436.31p | 16,436.31p | 16,436.31p | 1 |
30/08/2011 | 16,627.43p | 16,856.77p | 16,436.31p | 16,436.31p | 71 |
26/08/2011 | 16,436.31p | 16,914.11p | 16,436.31p | 16,914.11p | 53 |
25/08/2011 | 17,187.41p | 17,187.41p | 16,531.87p | 16,531.87p | 4 |
24/08/2011 | 16,722.99p | 16,722.99p | 16,531.87p | 16,531.87p | 73 |
23/08/2011 | 17,200.79p | 17,200.79p | 16,722.99p | 16,722.99p | 192 |
22/08/2011 | 17,200.79p | 17,602.14p | 17,009.67p | 17,009.67p | 46 |
19/08/2011 | 17,200.79p | 17,211.30p | 17,009.67p | 17,009.67p | 43 |
18/08/2011 | 17,678.59p | 18,060.83p | 17,129.12p | 17,129.12p | 112 |
17/08/2011 | 17,688.14p | 17,688.14p | 17,678.59p | 17,678.59p | 1 |
16/08/2011 | 18,156.39p | 18,156.39p | 17,678.59p | 17,678.59p | 106 |
15/08/2011 | 18,538.63p | 18,538.63p | 18,156.39p | 18,156.39p | 14 |
12/08/2011 | 18,462.18p | 18,634.19p | 18,462.18p | 18,634.19p | 2 |
11/08/2011 | 18,156.39p | 18,230.45p | 17,965.27p | 18,156.39p | 69 |
10/08/2011 | 18,347.51p | 18,634.19p | 18,156.39p | 18,634.19p | 37 |
09/08/2011 | 18,443.07p | 18,538.63p | 17,702.48p | 17,965.27p | 237 |
08/08/2011 | 18,550.09p | 18,634.19p | 18,550.09p | 18,634.19p | 6 |
05/08/2011 | 18,538.63p | 19,111.99p | 18,454.53p | 19,111.99p | 123 |
04/08/2011 | 18,873.09p | 19,398.67p | 18,873.09p | 19,398.67p | 51 |
03/08/2011 | 19,470.34p | 19,470.34p | 19,398.67p | 19,398.67p | 5 |
02/08/2011 | 19,111.99p | 19,117.72p | 19,111.99p | 19,111.99p | 84 |
01/08/2011 | 19,398.67p | 19,405.83p | 19,398.67p | 19,398.67p | 47 |
29/07/2011 | 19,398.67p | 19,398.67p | 19,398.67p | 19,398.67p | 11 |
28/07/2011 | 19,780.91p | 19,780.91p | 19,709.24p | 19,709.24p | 2 |
27/07/2011 | 19,398.67p | 19,685.35p | 19,398.67p | 19,685.35p | 37 |
26/07/2011 | 19,398.67p | 19,854.28p | 19,398.67p | 19,637.57p | 0 |
25/07/2011 | 19,398.67p | 19,854.28p | 19,398.67p | 19,542.01p | 84 |
22/07/2011 | 19,589.79p | 19,780.91p | 19,398.67p | 19,685.35p | 0 |
21/07/2011 | 19,589.79p | 19,780.91p | 19,398.67p | 19,589.79p | 331 |
20/07/2011 | 19,733.13p | 19,749.08p | 19,542.01p | 19,685.35p | 54 |
19/07/2011 | 19,780.91p | 19,780.91p | 19,709.24p | 19,709.24p | 10 |
18/07/2011 | 19,481.14p | 19,804.80p | 19,446.45p | 19,697.29p | 80 |
15/07/2011 | 19,809.86p | 19,809.86p | 19,542.01p | 19,625.62p | 173 |
14/07/2011 | 19,494.23p | 19,518.12p | 19,494.23p | 19,518.12p | 3 |
13/07/2011 | 19,494.23p | 19,518.12p | 19,494.23p | 19,518.12p | 7 |
12/07/2011 | 19,518.12p | 19,775.17p | 19,398.67p | 19,398.67p | 96 |
11/07/2011 | 19,685.35p | 19,749.85p | 19,398.67p | 19,398.67p | 115 |
08/07/2011 | 19,111.99p | 20,310.88p | 18,920.87p | 20,043.70p | 669 |
07/07/2011 | 18,920.87p | 19,080.93p | 18,920.87p | 18,920.87p | 21 |
06/07/2011 | 18,825.31p | 18,873.09p | 18,368.81p | 18,825.31p | 162 |
05/07/2011 | 18,538.63p | 18,658.08p | 18,538.63p | 18,658.08p | 10 |
04/07/2011 | 18,889.81p | 18,920.87p | 18,889.81p | 18,920.87p | 8 |
01/07/2011 | 18,896.98p | 19,099.09p | 18,825.31p | 18,825.31p | 128 |
30/06/2011 | 18,634.19p | 18,634.19p | 18,634.19p | 18,634.19p | 7 |
29/06/2011 | 18,634.19p | 18,634.19p | 18,634.19p | 18,634.19p | 18 |
28/06/2011 | 18,634.19p | 18,634.19p | 18,624.63p | 18,634.19p | 123 |
27/06/2011 | 18,634.19p | 18,634.19p | 18,634.19p | 18,634.19p | 0 |
24/06/2011 | 18,634.19p | 18,634.19p | 18,634.19p | 18,634.19p | 0 |
23/06/2011 | 18,576.85p | 18,634.19p | 18,129.63p | 18,634.19p | 176 |
22/06/2011 | 18,156.39p | 18,251.95p | 18,156.39p | 18,251.95p | 11 |
21/06/2011 | 18,251.95p | 18,347.51p | 18,156.39p | 18,347.51p | 238 |
20/06/2011 | 18,443.07p | 18,630.36p | 18,156.39p | 18,443.07p | 388 |
17/06/2011 | 18,920.87p | 19,054.86p | 18,538.63p | 18,562.52p | 437 |
16/06/2011 | 18,634.19p | 18,634.19p | 18,595.96p | 18,634.19p | 46 |
15/06/2011 | 18,443.07p | 18,751.15p | 18,347.51p | 18,419.18p | 686 |
14/06/2011 | 18,634.19p | 18,634.19p | 18,443.07p | 18,443.07p | 218 |
13/06/2011 | 19,111.99p | 19,111.99p | 18,920.87p | 18,944.76p | 202 |
10/06/2011 | 18,443.07p | 19,111.99p | 18,443.07p | 18,634.19p | 171 |
09/06/2011 | 18,156.39p | 19,108.16p | 18,156.39p | 18,443.07p | 604 |
08/06/2011 | 17,869.71p | 18,156.39p | 17,869.71p | 18,108.61p | 1220 |
07/06/2011 | 17,866.84p | 17,869.71p | 17,866.84p | 17,869.71p | 1 |
06/06/2011 | 17,866.84p | 17,869.71p | 17,866.84p | 17,869.71p | 17 |
03/06/2011 | 17,869.71p | 17,869.71p | 17,869.71p | 17,869.71p | 60 |
02/06/2011 | 17,869.71p | 18,156.39p | 17,869.71p | 18,060.83p | 157 |
01/06/2011 | 17,583.03p | 18,156.39p | 17,583.03p | 17,869.71p | 301 |
31/05/2011 | 17,678.59p | 17,869.71p | 17,678.59p | 17,869.71p | 66 |
27/05/2011 | 17,869.71p | 17,965.27p | 17,774.15p | 17,965.27p | 121 |
26/05/2011 | 17,200.79p | 17,869.71p | 17,200.79p | 17,869.71p | 829 |
25/05/2011 | 17,296.35p | 17,296.35p | 17,200.79p | 17,296.35p | 23900 |
24/05/2011 | 17,487.47p | 17,678.59p | 17,487.47p | 17,678.59p | 79 |
23/05/2011 | 17,602.14p | 17,678.59p | 17,602.14p | 17,678.59p | 93 |
20/05/2011 | 17,487.47p | 17,678.59p | 17,391.91p | 17,583.03p | 97 |
19/05/2011 | 17,200.79p | 17,487.47p | 17,108.86p | 17,487.47p | 57 |
18/05/2011 | 17,296.35p | 17,391.91p | 17,105.23p | 17,391.91p | 150 |
17/05/2011 | 17,487.47p | 17,577.29p | 17,391.91p | 17,487.47p | 104 |
16/05/2011 | 17,678.59p | 17,678.59p | 17,200.79p | 17,678.59p | 225 |
13/05/2011 | 17,869.71p | 18,060.83p | 17,850.60p | 18,060.83p | 155 |
12/05/2011 | 17,917.49p | 17,917.49p | 17,678.59p | 17,869.71p | 115 |
11/05/2011 | 18,060.83p | 18,060.83p | 18,060.83p | 18,060.83p | 0 |
10/05/2011 | 18,060.83p | 18,156.39p | 18,060.83p | 18,156.39p | 11 |
09/05/2011 | 18,156.39p | 18,238.57p | 17,967.18p | 18,156.39p | 1132 |
06/05/2011 | 17,965.27p | 18,825.31p | 17,965.27p | 17,965.27p | 1725 |
05/05/2011 | 17,960.49p | 17,965.27p | 17,960.49p | 17,965.27p | 41 |
04/05/2011 | 17,678.59p | 17,965.27p | 17,535.25p | 17,965.27p | 58 |
03/05/2011 | 17,869.71p | 18,129.92p | 17,391.91p | 17,869.71p | 723 |
28/04/2011 | 17,678.59p | 18,156.39p | 17,678.59p | 18,156.39p | 104 |
27/04/2011 | 18,156.39p | 18,156.39p | 18,156.39p | 18,156.39p | 2682 |
26/04/2011 | 18,156.39p | 18,156.39p | 18,146.83p | 18,156.39p | 204 |
21/04/2011 | 18,149.70p | 18,156.39p | 18,146.83p | 18,156.39p | 47 |
20/04/2011 | 17,869.71p | 18,156.39p | 17,869.71p | 18,156.39p | 32 |
19/04/2011 | 17,200.79p | 17,968.08p | 17,200.79p | 17,869.71p | 252 |
18/04/2011 | 17,675.72p | 17,678.59p | 17,675.72p | 17,678.59p | 4 |
15/04/2011 | 17,200.79p | 17,678.59p | 17,105.23p | 17,678.59p | 401 |
14/04/2011 | 17,869.71p | 18,634.19p | 17,200.79p | 17,391.91p | 175 |
13/04/2011 | 18,347.51p | 18,634.19p | 17,802.82p | 18,634.19p | 301 |
12/04/2011 | 18,634.19p | 18,643.74p | 18,347.51p | 18,634.19p | 281 |
11/04/2011 | 19,398.67p | 19,767.53p | 18,634.19p | 18,634.19p | 561 |
08/04/2011 | 18,825.31p | 19,413.96p | 18,825.31p | 19,207.55p | 276 |
07/04/2011 | 19,111.99p | 19,767.53p | 18,833.91p | 19,494.23p | 158 |
06/04/2011 | 19,016.43p | 19,551.56p | 19,016.43p | 19,207.55p | 49 |
05/04/2011 | 20,058.99p | 20,058.99p | 19,214.24p | 19,350.89p | 178 |
04/04/2011 | 19,685.35p | 20,061.85p | 19,589.79p | 19,685.35p | 144 |
01/04/2011 | 19,868.82p | 19,868.82p | 19,518.12p | 19,685.35p | 346 |
31/03/2011 | 19,494.23p | 19,780.91p | 19,111.99p | 19,685.35p | 172 |
30/03/2011 | 19,303.11p | 20,201.37p | 19,303.11p | 19,494.23p | 65 |
29/03/2011 | 19,972.03p | 20,545.39p | 19,494.23p | 19,972.03p | 230 |
28/03/2011 | 20,163.15p | 20,378.16p | 19,709.24p | 19,780.91p | 235 |
25/03/2011 | 20,354.27p | 20,354.27p | 20,306.49p | 20,354.27p | 213 |
24/03/2011 | 20,593.17p | 20,679.17p | 20,354.27p | 20,354.27p | 148 |
23/03/2011 | 20,449.83p | 20,621.83p | 20,449.83p | 20,593.17p | 141 |
22/03/2011 | 20,449.83p | 20,832.07p | 20,449.83p | 20,593.17p | 80 |
21/03/2011 | 20,067.59p | 21,023.19p | 19,780.91p | 20,449.83p | 218 |
18/03/2011 | 19,876.47p | 19,876.47p | 19,111.99p | 19,589.79p | 4484 |
17/03/2011 | 19,622.28p | 19,685.35p | 19,622.28p | 19,685.35p | 10 |
16/03/2011 | 19,866.91p | 19,866.91p | 19,111.99p | 19,685.35p | 1068 |
15/03/2011 | 19,111.99p | 19,589.79p | 18,825.31p | 19,589.79p | 1312 |
14/03/2011 | 19,780.91p | 21,023.19p | 19,111.99p | 19,542.01p | 309 |
11/03/2011 | 20,640.95p | 21,023.19p | 19,876.47p | 21,023.19p | 391 |
10/03/2011 | 21,156.97p | 21,500.99p | 20,721.93p | 21,500.99p | 21797 |
09/03/2011 | 21,500.99p | 21,500.99p | 21,500.99p | 21,500.99p | 0 |
08/03/2011 | 21,220.04p | 21,500.99p | 20,832.07p | 21,500.99p | 92 |
07/03/2011 | 21,023.19p | 21,500.99p | 21,023.19p | 21,500.99p | 83 |
04/03/2011 | 20,832.07p | 21,500.99p | 20,832.07p | 21,500.99p | 55 |
03/03/2011 | 20,832.07p | 21,500.99p | 20,832.07p | 21,500.99p | 4 |
02/03/2011 | 21,023.19p | 21,023.19p | 20,736.51p | 21,023.19p | 135 |
01/03/2011 | 21,327.07p | 21,500.99p | 21,023.19p | 21,500.99p | 1021 |
28/02/2011 | 20,832.07p | 21,500.99p | 20,832.07p | 21,500.99p | 29 |
25/02/2011 | 21,596.55p | 21,596.55p | 21,596.55p | 21,596.55p | 0 |
24/02/2011 | 20,832.07p | 20,736.51p | 20,736.51p | 20,736.51p | 33 |
23/02/2011 | 21,023.19p | 21,692.11p | 20,832.07p | 21,692.11p | 39 |
22/02/2011 | 21,548.77p | 21,692.11p | 21,477.10p | 21,692.11p | 18 |
21/02/2011 | 21,978.79p | 21,978.79p | 21,978.79p | 21,978.79p | 0 |
18/02/2011 | 21,214.31p | 21,978.79p | 21,023.19p | 21,978.79p | 116 |
17/02/2011 | 21,484.74p | 21,692.11p | 21,484.74p | 21,692.11p | 49 |
16/02/2011 | 21,023.19p | 21,692.11p | 21,023.19p | 21,500.99p | 62 |
15/02/2011 | 21,787.66p | 21,787.66p | 20,832.07p | 20,832.07p | 378 |
14/02/2011 | 23,507.75p | 23,507.75p | 23,469.52p | 23,507.75p | 0 |
11/02/2011 | 23,507.75p | 23,507.75p | 23,469.52p | 23,507.75p | 0 |
10/02/2011 | 23,507.75p | 23,507.75p | 23,469.52p | 23,507.75p | 0 |
09/02/2011 | 23,507.75p | 23,507.75p | 23,469.52p | 23,507.75p | 0 |
08/02/2011 | 23,507.75p | 23,507.75p | 23,469.52p | 23,507.75p | 0 |
07/02/2011 | 23,507.75p | 23,507.75p | 23,469.52p | 23,507.75p | 0 |
04/02/2011 | 23,507.75p | 23,507.75p | 23,469.52p | 23,507.75p | 0 |
03/02/2011 | 23,507.75p | 23,507.75p | 23,469.52p | 23,507.75p | 0 |
02/02/2011 | 23,507.75p | 23,507.75p | 23,469.52p | 23,507.75p | 0 |
01/02/2011 | 23,507.75p | 23,507.75p | 23,469.52p | 23,507.75p | 11 |
31/01/2011 | 23,507.75p | 23,565.08p | 23,246.67p | 23,507.75p | 1109 |
28/01/2011 | 23,603.31p | 23,603.31p | 23,154.17p | 23,603.31p | 500 |
27/01/2011 | 23,698.86p | 23,698.86p | 23,507.75p | 23,698.86p | 356 |
26/01/2011 | 23,698.86p | 23,698.86p | 23,261.20p | 23,698.86p | 84 |
25/01/2011 | 23,507.75p | 23,698.86p | 23,136.97p | 23,698.86p | 2398 |
24/01/2011 | 23,698.86p | 23,698.86p | 22,960.86p | 23,698.86p | 1832 |
21/01/2011 | 23,698.86p | 23,698.86p | 23,316.63p | 23,603.31p | 357 |
20/01/2011 | 23,603.31p | 23,889.98p | 23,224.89p | 23,889.98p | 179 |
19/01/2011 | 23,412.19p | 23,603.31p | 23,412.19p | 23,603.31p | 292 |
18/01/2011 | 23,412.19p | 23,889.98p | 23,151.31p | 23,889.98p | 582 |
17/01/2011 | 0.00p | 23,889.98p | 23,889.98p | 23,889.98p | 0 |
14/01/2011 | 0.00p | 23,889.98p | 23,889.98p | 23,889.98p | 0 |
13/01/2011 | 23,889.98p | 23,889.98p | 23,507.75p | 23,889.98p | 0 |
12/01/2011 | 23,889.98p | 23,889.98p | 23,507.75p | 23,889.98p | 0 |
11/01/2011 | 23,889.98p | 23,889.98p | 23,507.75p | 23,889.98p | 0 |
10/01/2011 | 23,889.98p | 23,889.98p | 23,507.75p | 23,889.98p | 225 |
07/01/2011 | 23,603.31p | 23,603.31p | 23,268.84p | 23,603.31p | 17 |
06/01/2011 | 23,412.19p | 23,651.08p | 23,199.04p | 23,412.19p | 433 |
05/01/2011 | 23,507.75p | 23,698.86p | 23,412.19p | 23,698.86p | 730 |
04/01/2011 | 23,412.19p | 23,698.86p | 23,389.25p | 23,698.86p | 267 |
31/12/2010 | 23,507.75p | 23,507.75p | 23,412.19p | 23,459.96p | 158 |
30/12/2010 | 23,221.06p | 23,469.52p | 22,934.39p | 23,316.63p | 141 |
29/12/2010 | 23,412.19p | 23,889.98p | 23,412.19p | 23,889.98p | 329 |
24/12/2010 | 23,889.98p | 24,081.10p | 23,889.98p | 24,081.10p | 49 |
23/12/2010 | 23,889.98p | 24,176.66p | 23,794.42p | 24,176.66p | 92 |
22/12/2010 | 23,889.98p | 23,985.54p | 23,889.98p | 23,889.98p | 933 |
21/12/2010 | 24,367.78p | 24,367.78p | 23,889.98p | 24,367.78p | 383 |
20/12/2010 | 23,985.54p | 24,367.78p | 23,985.54p | 24,367.78p | 67 |
17/12/2010 | 24,176.66p | 24,272.22p | 24,176.66p | 24,272.22p | 29 |
16/12/2010 | 23,985.54p | 24,367.78p | 23,889.98p | 24,367.78p | 157 |
15/12/2010 | 24,081.10p | 24,367.78p | 24,081.10p | 24,367.78p | 226 |
14/12/2010 | 24,272.22p | 24,463.34p | 24,272.22p | 24,463.34p | 115 |
13/12/2010 | 24,558.90p | 24,558.90p | 24,081.10p | 24,558.90p | 54 |
10/12/2010 | 24,367.78p | 24,544.57p | 24,081.10p | 24,367.78p | 56 |
09/12/2010 | 24,558.90p | 24,558.90p | 24,538.84p | 24,558.90p | 31 |
08/12/2010 | 24,081.10p | 24,558.90p | 24,081.10p | 24,558.90p | 118 |
*Close Price adjusted for both dividends and splits