Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/11/2010 | 9,064.26p | 9,338.93p | 9,064.26p | 9,338.93p | 143 |
22/11/2010 | 9,155.82p | 9,247.37p | 9,155.82p | 9,201.59p | 200 |
19/11/2010 | 9,338.93p | 9,384.71p | 9,338.93p | 9,384.71p | 0 |
18/11/2010 | 9,338.93p | 9,338.93p | 9,064.26p | 9,338.93p | 436 |
17/11/2010 | 9,613.61p | 9,613.61p | 9,613.61p | 9,613.61p | 0 |
16/11/2010 | 9,888.28p | 9,888.28p | 9,613.61p | 9,613.61p | 11 |
15/11/2010 | 9,705.16p | 9,705.16p | 9,522.05p | 9,522.05p | 0 |
12/11/2010 | 9,705.16p | 9,705.16p | 9,705.16p | 9,705.16p | 0 |
11/11/2010 | 9,705.16p | 9,705.16p | 9,338.93p | 9,705.16p | 399 |
10/11/2010 | 9,888.28p | 9,888.28p | 9,888.28p | 9,888.28p | 0 |
09/11/2010 | 9,979.84p | 9,979.84p | 9,527.18p | 9,888.28p | 78 |
08/11/2010 | 9,705.16p | 9,888.28p | 9,469.86p | 9,888.28p | 340 |
05/11/2010 | 9,979.84p | 9,979.84p | 9,888.28p | 9,888.28p | 271 |
04/11/2010 | 9,888.28p | 9,888.28p | 9,888.28p | 9,888.28p | 0 |
03/11/2010 | 10,048.51p | 10,048.51p | 9,888.28p | 9,888.28p | 0 |
02/11/2010 | 10,048.51p | 10,048.51p | 10,048.51p | 10,048.51p | 0 |
01/11/2010 | 10,071.40p | 10,071.40p | 9,705.16p | 10,048.51p | 15 |
29/10/2010 | 10,048.51p | 10,048.51p | 10,048.51p | 10,048.51p | 0 |
28/10/2010 | 10,071.40p | 10,071.40p | 10,048.51p | 10,048.51p | 0 |
27/10/2010 | 10,437.63p | 10,437.63p | 10,071.40p | 10,071.40p | 14 |
26/10/2010 | 10,254.51p | 10,254.51p | 10,071.40p | 10,071.40p | 27 |
25/10/2010 | 10,254.51p | 10,254.51p | 9,728.05p | 10,002.73p | 390 |
22/10/2010 | 10,231.62p | 10,231.62p | 10,231.62p | 10,231.62p | 0 |
21/10/2010 | 10,231.62p | 10,231.62p | 10,231.62p | 10,231.62p | 0 |
20/10/2010 | 10,231.62p | 10,231.62p | 10,231.62p | 10,231.62p | 0 |
19/10/2010 | 9,888.28p | 10,231.62p | 9,888.28p | 10,231.62p | 2 |
18/10/2010 | 10,620.75p | 10,620.75p | 9,934.06p | 10,231.62p | 67 |
15/10/2010 | 10,506.30p | 10,574.97p | 10,506.30p | 10,529.19p | 220 |
14/10/2010 | 10,231.62p | 10,231.62p | 10,231.62p | 10,231.62p | 0 |
13/10/2010 | 10,162.96p | 10,346.07p | 10,162.96p | 10,231.62p | 961 |
12/10/2010 | 10,162.96p | 10,208.73p | 10,162.96p | 10,208.73p | 19 |
11/10/2010 | 10,437.63p | 10,437.63p | 9,888.28p | 10,368.96p | 106 |
08/10/2010 | 10,368.96p | 10,552.08p | 10,368.96p | 10,552.08p | 0 |
07/10/2010 | 10,368.96p | 10,368.96p | 10,368.96p | 10,368.96p | 0 |
06/10/2010 | 10,162.96p | 10,368.96p | 10,162.96p | 10,368.96p | 50 |
05/10/2010 | 10,574.97p | 10,574.97p | 10,368.96p | 10,368.96p | 284 |
04/10/2010 | 10,574.97p | 10,574.97p | 10,368.96p | 10,368.96p | 7 |
01/10/2010 | 10,277.40p | 10,368.96p | 10,277.40p | 10,368.96p | 144 |
30/09/2010 | 10,437.63p | 10,437.63p | 10,277.40p | 10,277.40p | 136 |
29/09/2010 | 10,071.40p | 10,277.40p | 10,071.40p | 10,277.40p | 0 |
28/09/2010 | 10,071.40p | 10,071.40p | 10,071.40p | 10,071.40p | 0 |
27/09/2010 | 10,071.40p | 10,071.40p | 10,071.40p | 10,071.40p | 0 |
24/09/2010 | 10,071.40p | 10,071.40p | 10,071.40p | 10,071.40p | 0 |
23/09/2010 | 10,071.40p | 10,071.40p | 10,071.40p | 10,071.40p | 0 |
22/09/2010 | 10,071.40p | 10,071.40p | 10,071.40p | 10,071.40p | 0 |
21/09/2010 | 10,071.40p | 10,071.40p | 10,071.40p | 10,071.40p | 0 |
20/09/2010 | 10,071.40p | 10,071.40p | 10,071.40p | 10,071.40p | 0 |
17/09/2010 | 10,071.40p | 10,071.40p | 10,071.40p | 10,071.40p | 0 |
16/09/2010 | 10,071.40p | 10,071.40p | 10,071.40p | 10,071.40p | 0 |
15/09/2010 | 10,071.40p | 10,071.40p | 10,071.40p | 10,071.40p | 0 |
14/09/2010 | 10,094.29p | 10,094.29p | 10,071.40p | 10,071.40p | 0 |
13/09/2010 | 10,094.29p | 10,094.29p | 10,094.29p | 10,094.29p | 0 |
10/09/2010 | 10,094.29p | 10,094.29p | 10,094.29p | 10,094.29p | 0 |
09/09/2010 | 10,094.29p | 10,094.29p | 10,094.29p | 10,094.29p | 0 |
08/09/2010 | 10,094.29p | 10,094.29p | 10,094.29p | 10,094.29p | 0 |
07/09/2010 | 10,094.29p | 10,094.29p | 10,094.29p | 10,094.29p | 0 |
06/09/2010 | 10,094.29p | 10,094.29p | 10,094.29p | 10,094.29p | 0 |
03/09/2010 | 10,094.29p | 10,094.29p | 10,094.29p | 10,094.29p | 0 |
02/09/2010 | 9,705.16p | 10,094.29p | 9,705.16p | 10,094.29p | 47 |
01/09/2010 | 9,888.28p | 10,071.40p | 9,888.28p | 10,071.40p | 0 |
31/08/2010 | 9,888.28p | 9,888.28p | 9,888.28p | 9,888.28p | 0 |
27/08/2010 | 10,071.40p | 10,071.40p | 9,888.28p | 9,888.28p | 99 |
26/08/2010 | 9,888.28p | 9,979.84p | 9,888.28p | 9,979.84p | 2 |
25/08/2010 | 10,277.40p | 10,277.40p | 10,254.51p | 10,254.51p | 0 |
24/08/2010 | 10,071.40p | 10,277.40p | 10,071.40p | 10,277.40p | 0 |
23/08/2010 | 10,025.62p | 10,071.40p | 10,025.62p | 10,071.40p | 0 |
20/08/2010 | 10,025.62p | 10,025.62p | 10,025.62p | 10,025.62p | 0 |
19/08/2010 | 10,140.07p | 10,140.07p | 10,025.62p | 10,025.62p | 0 |
18/08/2010 | 10,254.51p | 10,254.51p | 10,140.07p | 10,140.07p | 0 |
17/08/2010 | 10,048.51p | 10,254.51p | 10,048.51p | 10,254.51p | 203 |
16/08/2010 | 10,025.62p | 10,071.40p | 10,025.62p | 10,071.40p | 0 |
13/08/2010 | 10,025.62p | 10,025.62p | 10,025.62p | 10,025.62p | 0 |
12/08/2010 | 10,117.18p | 10,117.18p | 10,025.62p | 10,025.62p | 0 |
11/08/2010 | 10,162.96p | 10,162.96p | 10,117.18p | 10,117.18p | 0 |
10/08/2010 | 9,979.84p | 10,162.96p | 9,888.28p | 10,162.96p | 42 |
09/08/2010 | 10,208.73p | 10,300.29p | 10,208.73p | 10,300.29p | 0 |
06/08/2010 | 10,071.40p | 10,437.63p | 10,071.40p | 10,208.73p | 216 |
05/08/2010 | 9,796.72p | 10,254.51p | 9,705.16p | 10,117.18p | 927 |
04/08/2010 | 9,796.72p | 9,934.06p | 9,796.72p | 9,934.06p | 88 |
03/08/2010 | 9,842.50p | 9,842.50p | 9,842.50p | 9,842.50p | 0 |
02/08/2010 | 9,613.61p | 9,842.50p | 9,613.61p | 9,842.50p | 11 |
30/07/2010 | 9,613.61p | 9,842.50p | 9,613.61p | 9,842.50p | 17 |
29/07/2010 | 9,750.94p | 9,842.50p | 9,750.94p | 9,842.50p | 0 |
28/07/2010 | 9,613.61p | 9,750.94p | 9,613.61p | 9,750.94p | 35 |
27/07/2010 | 9,613.61p | 9,842.50p | 9,613.61p | 9,842.50p | 40 |
26/07/2010 | 9,064.26p | 9,476.27p | 9,064.26p | 9,476.27p | 546 |
23/07/2010 | 9,384.71p | 9,499.16p | 9,384.71p | 9,499.16p | 14 |
22/07/2010 | 9,338.93p | 9,499.16p | 9,338.93p | 9,499.16p | 294 |
21/07/2010 | 9,384.71p | 9,384.71p | 9,384.71p | 9,384.71p | 0 |
20/07/2010 | 9,293.15p | 9,384.71p | 9,293.15p | 9,384.71p | 0 |
19/07/2010 | 9,201.59p | 9,293.15p | 9,201.59p | 9,293.15p | 0 |
16/07/2010 | 9,247.37p | 9,247.37p | 9,201.59p | 9,201.59p | 0 |
15/07/2010 | 9,247.37p | 9,384.71p | 9,155.82p | 9,247.37p | 2633 |
14/07/2010 | 9,155.82p | 9,384.71p | 9,155.82p | 9,384.71p | 0 |
13/07/2010 | 9,384.71p | 9,384.71p | 9,384.71p | 9,384.71p | 0 |
12/07/2010 | 9,384.71p | 9,384.71p | 9,384.71p | 9,384.71p | 0 |
09/07/2010 | 9,384.71p | 9,384.71p | 9,384.71p | 9,384.71p | 0 |
08/07/2010 | 9,155.82p | 9,384.71p | 9,155.82p | 9,384.71p | 0 |
07/07/2010 | 9,155.82p | 9,155.82p | 9,155.82p | 9,155.82p | 232 |
06/07/2010 | 8,972.70p | 8,972.70p | 8,972.70p | 8,972.70p | 32 |
05/07/2010 | 9,293.15p | 9,293.15p | 9,293.15p | 9,293.15p | 0 |
02/07/2010 | 8,972.70p | 9,293.15p | 8,972.70p | 9,293.15p | 2 |
01/07/2010 | 9,155.82p | 9,384.71p | 9,155.82p | 9,384.71p | 0 |
30/06/2010 | 9,567.83p | 9,567.83p | 9,155.82p | 9,155.82p | 88 |
29/06/2010 | 9,155.82p | 9,338.93p | 8,972.70p | 9,064.26p | 842 |
28/06/2010 | 9,155.82p | 9,155.82p | 9,155.82p | 9,155.82p | 16 |
25/06/2010 | 9,247.37p | 9,247.37p | 9,155.82p | 9,155.82p | 38 |
24/06/2010 | 9,888.28p | 9,888.28p | 9,567.83p | 9,567.83p | 0 |
23/06/2010 | 9,567.83p | 9,567.83p | 9,567.83p | 9,567.83p | 0 |
22/06/2010 | 9,247.37p | 9,567.83p | 9,247.37p | 9,567.83p | 0 |
21/06/2010 | 9,247.37p | 9,247.37p | 9,247.37p | 9,247.37p | 8 |
18/06/2010 | 9,567.83p | 9,567.83p | 9,567.83p | 9,567.83p | 0 |
17/06/2010 | 9,567.83p | 9,567.83p | 9,567.83p | 9,567.83p | 0 |
16/06/2010 | 9,613.61p | 9,613.61p | 9,567.83p | 9,567.83p | 0 |
15/06/2010 | 9,338.93p | 9,613.61p | 9,338.93p | 9,613.61p | 1974 |
14/06/2010 | 9,522.05p | 9,750.94p | 9,476.27p | 9,476.27p | 76 |
11/06/2010 | 9,384.71p | 9,384.71p | 8,972.70p | 9,247.37p | 186 |
10/06/2010 | 9,178.71p | 9,178.71p | 9,178.71p | 9,178.71p | 0 |
09/06/2010 | 8,972.70p | 9,178.71p | 8,972.70p | 9,178.71p | 42 |
08/06/2010 | 9,705.16p | 9,705.16p | 8,972.70p | 9,178.71p | 374 |
07/06/2010 | 9,155.82p | 9,659.38p | 9,155.82p | 9,659.38p | 202 |
04/06/2010 | 9,705.16p | 9,705.16p | 9,155.82p | 9,430.49p | 18 |
03/06/2010 | 9,430.49p | 9,430.49p | 9,430.49p | 9,430.49p | 0 |
02/06/2010 | 9,155.82p | 9,522.05p | 9,155.82p | 9,430.49p | 135 |
01/06/2010 | 9,338.93p | 9,338.93p | 9,155.82p | 9,338.93p | 2436 |
28/05/2010 | 9,522.05p | 9,842.50p | 9,522.05p | 9,682.27p | 60 |
27/05/2010 | 8,881.14p | 9,476.27p | 8,881.14p | 9,407.60p | 150 |
26/05/2010 | 8,972.70p | 8,972.70p | 8,743.80p | 8,743.80p | 82 |
25/05/2010 | 9,155.82p | 9,200.68p | 8,964.23p | 9,178.71p | 905 |
24/05/2010 | 9,544.94p | 9,544.94p | 9,476.27p | 9,476.27p | 0 |
21/05/2010 | 9,338.93p | 9,544.94p | 9,293.15p | 9,544.94p | 49 |
20/05/2010 | 9,705.16p | 9,705.16p | 9,567.83p | 9,567.83p | 392 |
19/05/2010 | 10,529.19p | 10,529.19p | 9,554.09p | 10,048.51p | 1098 |
18/05/2010 | 10,529.19p | 10,529.19p | 10,437.63p | 10,483.41p | 115 |
17/05/2010 | 10,529.19p | 10,735.19p | 10,529.19p | 10,735.19p | 5 |
14/05/2010 | 10,803.86p | 11,032.76p | 10,780.97p | 10,780.97p | 614 |
13/05/2010 | 10,803.86p | 10,803.86p | 10,803.86p | 10,803.86p | 62 |
12/05/2010 | 10,803.86p | 11,353.21p | 10,803.86p | 10,986.98p | 75 |
11/05/2010 | 10,529.19p | 10,895.42p | 10,529.19p | 10,712.30p | 169 |
10/05/2010 | 10,529.19p | 10,712.30p | 10,529.19p | 10,712.30p | 63 |
07/05/2010 | 11,078.54p | 11,078.54p | 10,986.98p | 10,986.98p | 0 |
06/05/2010 | 11,078.54p | 11,078.54p | 11,078.54p | 11,078.54p | 82 |
05/05/2010 | 11,627.89p | 11,627.89p | 11,536.33p | 11,605.00p | 164 |
04/05/2010 | 12,268.79p | 12,268.79p | 12,131.46p | 12,131.46p | 0 |
30/04/2010 | 12,268.79p | 12,268.79p | 12,268.79p | 12,268.79p | 0 |
29/04/2010 | 12,268.79p | 12,268.79p | 12,268.79p | 12,268.79p | 0 |
28/04/2010 | 11,719.44p | 12,268.79p | 11,719.44p | 12,268.79p | 0 |
27/04/2010 | 12,177.23p | 12,268.79p | 11,719.44p | 11,719.44p | 164 |
26/04/2010 | 12,085.68p | 12,085.68p | 12,085.68p | 12,085.68p | 0 |
23/04/2010 | 11,925.45p | 12,085.68p | 11,902.56p | 12,085.68p | 26 |
22/04/2010 | 12,039.90p | 12,039.90p | 11,902.56p | 11,994.12p | 127 |
21/04/2010 | 11,994.12p | 12,017.01p | 11,902.56p | 12,017.01p | 589 |
20/04/2010 | 11,536.33p | 11,536.33p | 11,307.43p | 11,307.43p | 0 |
19/04/2010 | 12,039.90p | 12,039.90p | 11,536.33p | 11,856.78p | 30 |
16/04/2010 | 12,406.13p | 12,406.13p | 12,039.90p | 12,223.01p | 115 |
15/04/2010 | 12,406.13p | 12,406.13p | 12,406.13p | 12,406.13p | 32 |
14/04/2010 | 12,406.13p | 12,703.69p | 12,406.13p | 12,703.69p | 38 |
13/04/2010 | 12,863.92p | 12,863.92p | 12,612.14p | 12,612.14p | 0 |
12/04/2010 | 12,909.70p | 12,909.70p | 12,635.03p | 12,863.92p | 33 |
09/04/2010 | 12,818.14p | 12,863.92p | 12,635.03p | 12,863.92p | 245 |
08/04/2010 | 12,818.14p | 12,818.14p | 12,406.13p | 12,635.03p | 247 |
07/04/2010 | 12,360.35p | 12,657.92p | 12,360.35p | 12,635.03p | 63 |
06/04/2010 | 12,863.92p | 12,863.92p | 12,726.58p | 12,726.58p | 0 |
01/04/2010 | 12,360.35p | 12,863.92p | 12,360.35p | 12,863.92p | 0 |
31/03/2010 | 12,360.35p | 12,909.70p | 12,360.35p | 12,360.35p | 120 |
30/03/2010 | 12,360.35p | 13,001.26p | 12,360.35p | 13,001.26p | 0 |
29/03/2010 | 12,360.35p | 13,001.26p | 12,360.35p | 13,001.26p | 342 |
26/03/2010 | 12,818.14p | 13,184.38p | 12,818.14p | 13,001.26p | 122 |
25/03/2010 | 12,497.69p | 13,092.82p | 12,497.69p | 13,092.82p | 130 |
24/03/2010 | 13,596.39p | 13,596.39p | 12,497.69p | 12,497.69p | 12 |
23/03/2010 | 12,726.58p | 13,115.71p | 12,726.58p | 13,115.71p | 0 |
22/03/2010 | 12,383.24p | 12,932.59p | 12,383.24p | 12,932.59p | 0 |
19/03/2010 | 12,680.80p | 12,886.81p | 12,680.80p | 12,886.81p | 3 |
18/03/2010 | 12,932.59p | 12,932.59p | 12,932.59p | 12,932.59p | 0 |
17/03/2010 | 12,726.58p | 12,932.59p | 12,383.24p | 12,932.59p | 6609 |
16/03/2010 | 12,497.69p | 13,001.26p | 12,360.35p | 12,680.80p | 487 |
15/03/2010 | 12,749.47p | 12,749.47p | 12,749.47p | 12,749.47p | 0 |
12/03/2010 | 13,092.82p | 13,092.82p | 12,749.47p | 12,749.47p | 0 |
11/03/2010 | 12,818.14p | 13,184.38p | 12,726.58p | 13,092.82p | 21 |
10/03/2010 | 12,863.92p | 13,230.15p | 12,863.92p | 13,230.15p | 2404 |
09/03/2010 | 12,543.47p | 13,517.65p | 12,451.91p | 13,047.04p | 4370 |
08/03/2010 | 12,955.48p | 13,001.26p | 12,955.48p | 13,001.26p | 0 |
05/03/2010 | 12,360.35p | 12,955.48p | 12,360.35p | 12,955.48p | 62 |
04/03/2010 | 11,902.56p | 12,955.48p | 11,902.56p | 12,520.58p | 672 |
03/03/2010 | 11,902.56p | 12,177.23p | 11,902.56p | 12,177.23p | 2954 |
02/03/2010 | 11,879.67p | 12,337.46p | 11,879.67p | 11,902.56p | 1377 |
01/03/2010 | 11,765.22p | 11,902.56p | 11,765.22p | 11,902.56p | 0 |
26/02/2010 | 11,627.89p | 11,765.22p | 11,627.89p | 11,765.22p | 3 |
25/02/2010 | 11,902.56p | 11,902.56p | 11,293.93p | 11,627.89p | 58 |
24/02/2010 | 12,451.91p | 12,451.91p | 12,451.91p | 12,451.91p | 0 |
23/02/2010 | 11,902.56p | 12,451.91p | 11,902.56p | 12,451.91p | 7 |
22/02/2010 | 12,543.47p | 12,543.47p | 12,451.91p | 12,451.91p | 12 |
19/02/2010 | 12,818.14p | 12,818.14p | 11,994.12p | 12,520.58p | 356 |
18/02/2010 | 13,069.93p | 13,069.93p | 12,115.20p | 12,726.58p | 10 |
17/02/2010 | 12,726.58p | 13,041.77p | 12,589.25p | 12,589.25p | 11 |
16/02/2010 | 13,092.82p | 13,092.82p | 11,994.12p | 12,726.58p | 353 |
15/02/2010 | 12,268.79p | 12,818.14p | 11,881.73p | 12,818.14p | 197 |
12/02/2010 | 11,490.55p | 12,223.01p | 11,490.55p | 12,223.01p | 226 |
11/02/2010 | 12,291.68p | 12,291.68p | 12,291.68p | 12,291.68p | 2 |
10/02/2010 | 11,925.45p | 12,017.01p | 11,925.45p | 12,017.01p | 0 |
*Close Price adjusted for both dividends and splits