Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/12/2010 | 24,511.13p | 24,558.90p | 24,081.10p | 24,558.90p | 137 |
06/12/2010 | 24,272.22p | 24,535.01p | 24,272.22p | 24,511.13p | 167 |
03/12/2010 | 24,845.58p | 24,845.58p | 24,272.22p | 24,558.90p | 208 |
02/12/2010 | 24,558.90p | 24,654.46p | 24,128.88p | 24,558.90p | 597 |
01/12/2010 | 24,558.90p | 24,654.46p | 24,558.90p | 24,558.90p | 12 |
30/11/2010 | 24,367.78p | 24,367.78p | 24,367.78p | 24,367.78p | 0 |
29/11/2010 | 24,367.78p | 24,750.02p | 24,272.22p | 24,367.78p | 452 |
26/11/2010 | 24,367.78p | 24,415.56p | 24,176.66p | 24,367.78p | 401 |
25/11/2010 | 24,367.78p | 24,845.58p | 24,320.00p | 24,845.58p | 161 |
24/11/2010 | 24,081.10p | 24,367.78p | 23,889.98p | 24,367.78p | 615 |
23/11/2010 | 24,272.22p | 24,272.22p | 24,157.55p | 24,272.22p | 152 |
22/11/2010 | 23,889.98p | 24,272.22p | 23,889.98p | 24,272.22p | 262 |
19/11/2010 | 24,272.22p | 24,272.22p | 23,985.54p | 24,272.22p | 256 |
18/11/2010 | 24,272.22p | 24,272.22p | 23,985.54p | 24,272.22p | 70 |
17/11/2010 | 24,272.22p | 24,272.22p | 23,698.86p | 24,272.22p | 132 |
16/11/2010 | 24,272.22p | 24,272.22p | 23,889.98p | 24,272.22p | 14 |
15/11/2010 | 24,081.10p | 24,272.22p | 24,081.10p | 24,272.22p | 134 |
12/11/2010 | 24,081.10p | 24,367.78p | 24,081.10p | 24,367.78p | 28 |
11/11/2010 | 24,845.58p | 24,845.58p | 24,845.58p | 24,845.58p | 0 |
10/11/2010 | 24,845.58p | 24,845.58p | 24,081.10p | 24,845.58p | 209 |
09/11/2010 | 24,463.34p | 24,845.58p | 24,367.78p | 24,845.58p | 67 |
08/11/2010 | 24,941.14p | 24,941.14p | 24,468.12p | 24,941.14p | 13 |
05/11/2010 | 25,036.70p | 25,036.70p | 24,821.69p | 25,036.70p | 26 |
04/11/2010 | 24,845.58p | 24,845.58p | 24,845.58p | 24,845.58p | 54 |
03/11/2010 | 24,654.46p | 25,227.82p | 24,654.46p | 25,227.82p | 53 |
02/11/2010 | 24,845.58p | 25,132.26p | 24,845.58p | 25,132.26p | 304 |
01/11/2010 | 25,323.38p | 25,323.38p | 24,845.58p | 25,323.38p | 350 |
29/10/2010 | 25,801.18p | 25,801.18p | 25,801.18p | 25,801.18p | 21 |
28/10/2010 | 25,801.18p | 25,801.18p | 25,371.16p | 25,801.18p | 572 |
27/10/2010 | 25,705.62p | 25,772.75p | 25,323.38p | 25,323.38p | 172 |
26/10/2010 | 25,705.62p | 25,705.62p | 25,138.00p | 25,705.62p | 472 |
25/10/2010 | 24,463.34p | 25,705.62p | 24,463.34p | 25,705.62p | 648 |
22/10/2010 | 23,889.98p | 24,463.34p | 23,889.98p | 24,463.34p | 2100 |
21/10/2010 | 23,985.54p | 24,042.88p | 23,985.54p | 23,985.54p | 3 |
20/10/2010 | 24,367.78p | 24,367.78p | 23,516.35p | 24,367.78p | 177 |
19/10/2010 | 23,698.86p | 23,889.98p | 23,698.86p | 23,889.98p | 293 |
18/10/2010 | 23,889.98p | 24,558.90p | 23,889.98p | 24,367.78p | 224 |
15/10/2010 | 24,463.34p | 24,463.34p | 23,889.98p | 24,463.34p | 371 |
14/10/2010 | 24,367.78p | 24,457.61p | 24,272.22p | 24,367.78p | 25 |
13/10/2010 | 24,367.78p | 24,463.34p | 24,367.78p | 24,463.34p | 54 |
12/10/2010 | 24,081.10p | 24,367.78p | 24,081.10p | 24,367.78p | 286 |
11/10/2010 | 24,272.22p | 24,507.30p | 24,033.33p | 24,272.22p | 588 |
08/10/2010 | 24,463.34p | 24,841.76p | 24,081.10p | 24,081.10p | 1231 |
07/10/2010 | 24,558.90p | 25,323.38p | 24,463.34p | 25,036.70p | 15660 |
*Close Price adjusted for both dividends and splits