Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/10/2011 | 3,245.00p | 3,305.15p | 3,169.00p | 3,261.50p | 4150991 |
10/10/2011 | 3,200.00p | 3,272.50p | 3,149.50p | 3,247.50p | 3922324 |
07/10/2011 | 3,155.50p | 3,220.00p | 3,095.50p | 3,164.00p | 5949010 |
06/10/2011 | 2,990.00p | 3,126.50p | 2,967.50p | 3,126.50p | 8980212 |
05/10/2011 | 2,830.00p | 2,912.50p | 2,780.50p | 2,905.50p | 6478933 |
04/10/2011 | 2,771.00p | 2,787.00p | 2,636.50p | 2,712.50p | 7983453 |
03/10/2011 | 2,780.00p | 2,911.36p | 2,744.00p | 2,819.50p | 5760213 |
30/09/2011 | 2,957.00p | 3,015.00p | 2,834.00p | 2,888.50p | 6523534 |
29/09/2011 | 3,006.00p | 3,081.50p | 2,945.00p | 2,966.50p | 6120775 |
28/09/2011 | 3,155.00p | 3,227.00p | 3,046.00p | 3,057.00p | 5806357 |
27/09/2011 | 3,100.00p | 3,196.50p | 3,048.50p | 3,196.50p | 6225336 |
26/09/2011 | 2,870.00p | 2,995.00p | 2,865.00p | 2,964.50p | 8018948 |
23/09/2011 | 3,057.50p | 3,084.61p | 2,856.50p | 2,985.00p | 9112332 |
22/09/2011 | 3,255.00p | 3,389.00p | 3,017.50p | 3,023.00p | 12180083 |
21/09/2011 | 3,538.00p | 3,549.00p | 3,360.56p | 3,389.00p | 7278703 |
20/09/2011 | 3,435.50p | 3,592.80p | 3,435.50p | 3,537.50p | 4227335 |
19/09/2011 | 3,540.00p | 3,563.00p | 3,461.00p | 3,505.00p | 4354418 |
16/09/2011 | 3,671.00p | 3,700.00p | 3,606.00p | 3,625.00p | 7938636 |
15/09/2011 | 3,518.00p | 3,657.00p | 3,491.50p | 3,606.00p | 5082424 |
14/09/2011 | 3,493.00p | 3,616.50p | 3,482.00p | 3,530.00p | 4850422 |
13/09/2011 | 3,553.50p | 3,566.50p | 3,417.50p | 3,547.00p | 5114603 |
12/09/2011 | 3,465.00p | 3,541.00p | 3,402.00p | 3,510.00p | 2659487 |
09/09/2011 | 3,671.00p | 3,705.50p | 3,545.00p | 3,564.00p | 4650756 |
08/09/2011 | 3,697.00p | 3,740.00p | 3,642.00p | 3,697.00p | 4417159 |
07/09/2011 | 3,651.50p | 3,705.00p | 3,600.50p | 3,697.00p | 4812996 |
06/09/2011 | 3,462.00p | 3,592.50p | 3,460.27p | 3,549.00p | 5086578 |
05/09/2011 | 3,558.00p | 3,588.00p | 3,480.00p | 3,488.50p | 4166789 |
02/09/2011 | 3,702.00p | 3,774.50p | 3,650.00p | 3,674.00p | 3963056 |
01/09/2011 | 3,813.50p | 3,813.50p | 3,687.50p | 3,768.50p | 4139643 |
31/08/2011 | 3,690.50p | 3,810.36p | 3,674.50p | 3,802.00p | 6101762 |
30/08/2011 | 3,720.50p | 3,728.50p | 3,610.50p | 3,673.50p | 5249490 |
26/08/2011 | 3,499.00p | 3,546.00p | 3,207.98p | 3,523.00p | 3815939 |
25/08/2011 | 3,549.50p | 3,605.50p | 3,480.50p | 3,500.00p | 5366402 |
24/08/2011 | 3,468.50p | 3,564.50p | 3,395.00p | 3,505.50p | 4103925 |
23/08/2011 | 3,471.00p | 3,563.50p | 3,369.00p | 3,426.00p | 5002695 |
22/08/2011 | 3,373.50p | 3,510.64p | 3,373.50p | 3,421.00p | 4303569 |
19/08/2011 | 3,453.00p | 3,514.72p | 3,277.00p | 3,431.50p | 8046573 |
18/08/2011 | 3,678.00p | 3,739.00p | 3,458.50p | 3,494.50p | 6550942 |
17/08/2011 | 3,700.00p | 3,783.00p | 3,678.00p | 3,739.00p | 3798173 |
16/08/2011 | 3,675.00p | 3,738.00p | 3,600.00p | 3,729.00p | 3980052 |
15/08/2011 | 3,749.50p | 3,767.00p | 3,691.00p | 3,694.00p | 2916037 |
12/08/2011 | 3,550.50p | 3,692.00p | 3,470.50p | 3,688.50p | 6800138 |
11/08/2011 | 3,580.00p | 3,580.00p | 3,368.50p | 3,531.50p | 7812804 |
10/08/2011 | 3,620.00p | 3,656.50p | 3,399.50p | 3,416.50p | 10117170 |
09/08/2011 | 3,436.50p | 3,568.00p | 3,205.50p | 3,548.00p | 12571023 |
08/08/2011 | 3,500.00p | 3,708.42p | 3,357.50p | 3,387.50p | 9660672 |
05/08/2011 | 3,636.50p | 3,824.50p | 3,595.50p | 3,622.00p | 9589585 |
04/08/2011 | 4,000.00p | 4,021.50p | 3,782.50p | 3,796.50p | 7828612 |
03/08/2011 | 4,083.50p | 4,163.16p | 4,005.50p | 4,015.00p | 5123893 |
02/08/2011 | 4,264.50p | 4,380.05p | 4,145.50p | 4,176.00p | 6152285 |
01/08/2011 | 4,393.00p | 4,408.00p | 4,280.00p | 4,281.50p | 4601953 |
29/07/2011 | 4,300.00p | 4,352.00p | 4,250.50p | 4,300.00p | 4062693 |
28/07/2011 | 4,344.50p | 4,439.12p | 4,311.50p | 4,353.50p | 3675238 |
27/07/2011 | 4,415.00p | 4,498.00p | 4,382.50p | 4,396.00p | 3315356 |
26/07/2011 | 4,456.50p | 4,470.00p | 4,402.00p | 4,421.00p | 2747187 |
25/07/2011 | 4,375.00p | 4,444.00p | 4,369.50p | 4,420.00p | 1838363 |
22/07/2011 | 4,423.50p | 4,490.50p | 4,376.50p | 4,421.50p | 3046912 |
21/07/2011 | 4,434.00p | 4,434.00p | 4,288.63p | 4,376.50p | 5734822 |
20/07/2011 | 4,415.00p | 4,491.56p | 4,389.50p | 4,420.50p | 3186401 |
19/07/2011 | 4,321.50p | 4,377.50p | 4,321.00p | 4,366.00p | 3635987 |
18/07/2011 | 4,332.00p | 4,358.00p | 4,305.50p | 4,308.00p | 2695787 |
15/07/2011 | 4,354.00p | 4,421.00p | 4,320.50p | 4,391.00p | 4410015 |
14/07/2011 | 4,380.00p | 4,440.00p | 4,370.00p | 4,387.50p | 3727767 |
13/07/2011 | 4,390.00p | 4,468.98p | 4,380.50p | 4,441.00p | 5635382 |
12/07/2011 | 4,377.00p | 4,424.00p | 4,300.22p | 4,388.50p | 5423373 |
11/07/2011 | 4,471.00p | 4,516.00p | 4,433.50p | 4,450.00p | 4302401 |
08/07/2011 | 4,601.00p | 4,624.00p | 4,487.50p | 4,501.50p | 4118371 |
07/07/2011 | 4,531.50p | 4,619.00p | 4,505.40p | 4,595.00p | 4882629 |
06/07/2011 | 4,498.50p | 4,499.00p | 4,450.00p | 4,493.50p | 3980793 |
05/07/2011 | 4,509.50p | 4,515.00p | 4,459.50p | 4,478.00p | 4272622 |
04/07/2011 | 4,529.50p | 4,557.00p | 4,504.00p | 4,536.50p | 2574619 |
01/07/2011 | 4,495.00p | 4,544.00p | 4,467.00p | 4,532.00p | 4789268 |
30/06/2011 | 4,450.00p | 4,495.00p | 4,405.00p | 4,490.50p | 4583933 |
29/06/2011 | 4,386.00p | 4,440.00p | 4,360.00p | 4,412.00p | 4528190 |
28/06/2011 | 4,260.00p | 4,358.50p | 4,250.50p | 4,337.50p | 3887384 |
27/06/2011 | 4,200.00p | 4,277.00p | 4,194.50p | 4,268.00p | 2700677 |
24/06/2011 | 4,260.00p | 4,317.00p | 4,232.00p | 4,247.50p | 5050754 |
23/06/2011 | 4,220.00p | 4,239.50p | 4,135.00p | 4,156.50p | 4032344 |
22/06/2011 | 4,200.00p | 4,282.00p | 4,176.00p | 4,262.00p | 4037690 |
21/06/2011 | 4,118.00p | 4,222.00p | 4,110.00p | 4,218.00p | 4468534 |
20/06/2011 | 4,025.50p | 4,099.50p | 4,012.00p | 4,095.00p | 4319789 |
17/06/2011 | 4,056.00p | 4,144.00p | 4,031.78p | 4,085.00p | 9075587 |
16/06/2011 | 4,064.00p | 4,090.00p | 4,020.50p | 4,080.00p | 5716494 |
15/06/2011 | 4,145.00p | 4,197.06p | 4,100.00p | 4,111.50p | 6301781 |
14/06/2011 | 4,120.00p | 4,177.50p | 4,116.50p | 4,144.00p | 4228543 |
13/06/2011 | 4,093.00p | 4,130.00p | 4,073.50p | 4,105.50p | 2356395 |
10/06/2011 | 4,187.00p | 4,214.00p | 4,095.00p | 4,104.00p | 4334624 |
09/06/2011 | 4,135.00p | 4,201.50p | 4,105.50p | 4,199.50p | 4870615 |
08/06/2011 | 4,165.50p | 4,186.00p | 4,089.00p | 4,147.00p | 5142700 |
07/06/2011 | 4,143.00p | 4,226.00p | 4,140.50p | 4,199.00p | 4610763 |
06/06/2011 | 4,095.50p | 4,170.50p | 4,095.00p | 4,148.00p | 3163238 |
03/06/2011 | 4,168.00p | 4,174.50p | 4,053.50p | 4,107.50p | 5205252 |
02/06/2011 | 4,188.00p | 4,188.00p | 3,245.93p | 4,142.50p | 5264969 |
01/06/2011 | 4,268.00p | 4,317.50p | 4,218.50p | 4,255.00p | 4958594 |
31/05/2011 | 4,268.50p | 4,295.00p | 4,222.80p | 4,245.00p | 5128635 |
27/05/2011 | 4,198.50p | 4,281.50p | 4,192.50p | 4,267.00p | 4907232 |
26/05/2011 | 4,200.00p | 4,207.00p | 4,133.00p | 4,148.50p | 4874163 |
25/05/2011 | 4,069.50p | 4,163.00p | 4,059.00p | 4,148.00p | 5255540 |
24/05/2011 | 4,070.00p | 4,154.50p | 4,070.00p | 4,115.00p | 4263588 |
23/05/2011 | 4,026.50p | 4,077.49p | 3,985.50p | 4,033.00p | 5677443 |
20/05/2011 | 4,173.50p | 4,187.00p | 4,088.00p | 4,115.00p | 5685807 |
19/05/2011 | 4,220.00p | 4,263.00p | 4,141.00p | 4,150.00p | 6467376 |
18/05/2011 | 4,154.50p | 4,210.50p | 4,138.00p | 4,162.50p | 5327825 |
17/05/2011 | 4,150.00p | 4,219.62p | 4,099.50p | 4,100.50p | 5384029 |
16/05/2011 | 4,050.00p | 4,199.00p | 4,049.00p | 4,171.00p | 5584233 |
13/05/2011 | 4,136.00p | 4,197.00p | 4,089.00p | 4,093.00p | 4992076 |
12/05/2011 | 4,104.50p | 4,122.50p | 4,029.50p | 4,114.50p | 6304971 |
11/05/2011 | 4,267.00p | 4,290.06p | 4,152.25p | 4,184.00p | 6162291 |
10/05/2011 | 4,167.00p | 4,252.00p | 4,150.00p | 4,235.50p | 4917007 |
09/05/2011 | 4,139.50p | 4,232.00p | 4,113.75p | 4,135.50p | 5089174 |
06/05/2011 | 4,104.00p | 4,173.00p | 4,012.50p | 4,151.00p | 6687852 |
05/05/2011 | 4,214.00p | 4,219.00p | 4,066.00p | 4,087.00p | 6020176 |
04/05/2011 | 4,170.00p | 4,261.00p | 4,128.00p | 4,152.00p | 7180858 |
03/05/2011 | 4,342.50p | 4,358.00p | 4,268.00p | 4,292.50p | 4831095 |
28/04/2011 | 4,381.50p | 4,386.00p | 4,323.50p | 4,360.00p | 3089673 |
27/04/2011 | 4,420.00p | 4,420.00p | 4,310.50p | 4,334.50p | 3395676 |
26/04/2011 | 4,364.50p | 4,422.00p | 4,339.00p | 4,405.50p | 2420062 |
21/04/2011 | 4,395.50p | 4,464.00p | 4,373.50p | 4,402.50p | 3453961 |
20/04/2011 | 4,290.00p | 4,366.50p | 4,290.00p | 4,366.50p | 3480143 |
19/04/2011 | 4,228.50p | 4,279.50p | 4,214.50p | 4,230.50p | 2565415 |
18/04/2011 | 4,312.00p | 4,329.50p | 4,181.00p | 4,201.50p | 4592304 |
15/04/2011 | 4,359.00p | 4,369.00p | 4,293.00p | 4,316.00p | 4446152 |
14/04/2011 | 4,395.00p | 4,423.49p | 4,320.00p | 4,350.00p | 5455897 |
13/04/2011 | 4,425.00p | 4,444.00p | 4,376.00p | 4,408.50p | 4187369 |
12/04/2011 | 4,451.50p | 4,487.18p | 4,361.00p | 4,403.00p | 5938015 |
11/04/2011 | 4,538.50p | 4,597.00p | 4,426.91p | 4,528.00p | 3208085 |
08/04/2011 | 4,443.50p | 4,524.00p | 4,430.00p | 4,524.00p | 3864882 |
07/04/2011 | 4,450.00p | 4,451.33p | 4,370.58p | 4,385.00p | 4260221 |
06/04/2011 | 4,440.50p | 4,459.00p | 4,410.50p | 4,430.00p | 4031632 |
05/04/2011 | 4,478.50p | 4,494.50p | 4,393.00p | 4,413.00p | 3649372 |
04/04/2011 | 4,412.00p | 4,497.50p | 4,391.55p | 4,478.00p | 4288932 |
01/04/2011 | 4,437.00p | 4,437.00p | 4,380.00p | 4,419.00p | 3842987 |
31/03/2011 | 4,409.00p | 4,441.50p | 4,370.50p | 4,379.00p | 5721471 |
30/03/2011 | 4,423.50p | 4,471.00p | 4,406.50p | 4,410.00p | 5586679 |
29/03/2011 | 4,276.00p | 4,366.00p | 4,260.50p | 4,366.00p | 5516923 |
28/03/2011 | 4,228.00p | 4,287.00p | 4,184.00p | 4,279.00p | 2677284 |
25/03/2011 | 4,244.50p | 4,275.50p | 4,208.00p | 4,243.50p | 4457959 |
24/03/2011 | 4,130.00p | 4,242.00p | 4,118.50p | 4,231.50p | 4679163 |
23/03/2011 | 3,979.00p | 4,128.00p | 3,978.00p | 4,128.00p | 3899894 |
22/03/2011 | 4,035.00p | 4,090.00p | 3,991.50p | 4,013.50p | 4460466 |
21/03/2011 | 4,082.50p | 4,098.00p | 4,035.50p | 4,057.50p | 4200375 |
18/03/2011 | 4,015.00p | 4,061.50p | 3,970.00p | 4,016.00p | 8744687 |
17/03/2011 | 3,931.50p | 4,018.02p | 3,907.00p | 3,998.50p | 5922505 |
16/03/2011 | 4,019.00p | 4,021.00p | 3,866.50p | 3,874.00p | 6749609 |
15/03/2011 | 3,872.00p | 3,954.20p | 3,790.00p | 3,935.00p | 8433875 |
14/03/2011 | 4,000.00p | 4,067.50p | 3,956.00p | 3,975.00p | 4835937 |
11/03/2011 | 3,900.00p | 4,017.50p | 3,880.00p | 3,963.50p | 6494455 |
10/03/2011 | 4,000.00p | 4,100.37p | 3,907.50p | 3,931.50p | 10012373 |
09/03/2011 | 4,135.50p | 4,162.00p | 4,058.00p | 4,088.00p | 5526149 |
08/03/2011 | 4,231.00p | 4,249.00p | 4,079.00p | 4,145.50p | 7187352 |
07/03/2011 | 4,257.00p | 4,326.00p | 4,210.00p | 4,210.00p | 4986652 |
04/03/2011 | 4,359.50p | 4,403.00p | 4,293.00p | 4,314.00p | 3417560 |
03/03/2011 | 4,275.00p | 4,368.50p | 4,240.50p | 4,351.00p | 4735521 |
02/03/2011 | 4,205.50p | 4,285.72p | 4,159.00p | 4,246.50p | 4639921 |
01/03/2011 | 4,395.50p | 4,398.00p | 4,267.50p | 4,294.00p | 3543312 |
28/02/2011 | 4,272.00p | 4,351.50p | 4,254.00p | 4,309.50p | 4057905 |
25/02/2011 | 4,220.00p | 4,319.00p | 4,153.89p | 4,265.50p | 3716224 |
24/02/2011 | 4,198.00p | 4,224.00p | 4,143.00p | 4,170.00p | 8333737 |
23/02/2011 | 4,355.00p | 4,355.00p | 4,207.00p | 4,207.00p | 4510533 |
22/02/2011 | 4,300.00p | 4,432.88p | 4,233.00p | 4,340.50p | 4971116 |
21/02/2011 | 4,390.00p | 4,408.50p | 4,301.00p | 4,311.50p | 4249039 |
18/02/2011 | 4,483.00p | 4,508.00p | 4,374.95p | 4,397.00p | 6596518 |
17/02/2011 | 4,596.00p | 4,596.00p | 4,423.00p | 4,498.50p | 6032561 |
16/02/2011 | 4,511.50p | 4,571.50p | 4,496.00p | 4,520.00p | 4390027 |
15/02/2011 | 4,627.50p | 4,640.00p | 4,533.00p | 4,550.00p | 4251670 |
14/02/2011 | 4,630.00p | 4,702.50p | 4,593.50p | 4,682.00p | 4541242 |
11/02/2011 | 4,535.50p | 4,647.50p | 4,477.00p | 4,623.50p | 4350334 |
10/02/2011 | 4,610.00p | 4,640.00p | 4,503.50p | 4,549.00p | 8552831 |
09/02/2011 | 4,698.00p | 4,717.50p | 4,581.29p | 4,659.00p | 4793441 |
08/02/2011 | 4,610.00p | 4,712.00p | 4,560.00p | 4,712.00p | 7094266 |
07/02/2011 | 4,521.00p | 4,627.43p | 3,505.74p | 4,625.00p | 6214636 |
04/02/2011 | 4,494.00p | 4,545.50p | 4,468.00p | 4,497.00p | 3644349 |
03/02/2011 | 4,515.00p | 4,532.50p | 4,441.50p | 4,494.00p | 3981288 |
02/02/2011 | 4,405.50p | 4,507.50p | 4,386.50p | 4,507.50p | 5843324 |
01/02/2011 | 4,335.00p | 4,389.00p | 4,317.40p | 4,344.00p | 5818117 |
31/01/2011 | 4,269.00p | 4,313.50p | 4,201.50p | 4,280.00p | 5831245 |
28/01/2011 | 4,351.00p | 4,380.00p | 4,271.00p | 4,281.50p | 6009598 |
27/01/2011 | 4,420.50p | 4,478.50p | 4,394.50p | 4,414.00p | 6147321 |
26/01/2011 | 4,333.50p | 4,435.50p | 4,305.50p | 4,400.00p | 6092670 |
25/01/2011 | 4,384.50p | 4,404.00p | 4,271.00p | 4,290.00p | 4739508 |
24/01/2011 | 4,289.00p | 4,356.00p | 4,234.00p | 4,347.50p | 4867995 |
21/01/2011 | 4,278.50p | 4,323.50p | 3,301.82p | 4,243.00p | 5644074 |
20/01/2011 | 4,357.00p | 4,369.00p | 4,203.50p | 4,237.00p | 7748309 |
19/01/2011 | 4,495.50p | 4,496.00p | 4,363.50p | 4,375.00p | 4740429 |
18/01/2011 | 4,475.00p | 4,499.00p | 4,426.00p | 4,450.00p | 4760726 |
17/01/2011 | 4,420.00p | 4,421.09p | 4,354.00p | 4,384.50p | 3006818 |
14/01/2011 | 4,489.00p | 4,513.00p | 4,390.50p | 4,436.00p | 4408837 |
13/01/2011 | 4,566.00p | 4,573.50p | 4,478.56p | 4,503.50p | 4055156 |
12/01/2011 | 4,480.00p | 4,543.50p | 4,460.50p | 4,542.50p | 5401880 |
11/01/2011 | 4,390.00p | 4,467.00p | 4,385.50p | 4,446.00p | 4169074 |
10/01/2011 | 4,385.50p | 4,398.00p | 4,340.00p | 4,389.00p | 3454985 |
07/01/2011 | 4,451.00p | 4,462.00p | 4,376.49p | 4,426.50p | 4480225 |
06/01/2011 | 4,470.50p | 4,555.00p | 4,409.00p | 4,437.00p | 3087918 |
05/01/2011 | 4,468.50p | 4,496.00p | 4,397.00p | 4,476.50p | 6044408 |
04/01/2011 | 4,615.00p | 4,615.00p | 4,484.00p | 4,502.00p | 4046235 |
31/12/2010 | 4,614.00p | 4,620.00p | 4,486.50p | 4,486.50p | 1262297 |
30/12/2010 | 4,547.50p | 4,621.50p | 4,547.50p | 4,584.00p | 1607362 |
29/12/2010 | 4,485.00p | 4,554.50p | 4,485.00p | 4,552.50p | 1902517 |
24/12/2010 | 4,550.00p | 4,573.00p | 4,524.50p | 4,573.00p | 285490 |
23/12/2010 | 4,598.50p | 4,608.50p | 4,516.50p | 4,535.00p | 1656518 |
*Close Price adjusted for both dividends and splits