Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2010 | 3,376.00p | 3,450.00p | 3,364.00p | 3,414.00p | 9125449 |
18/02/2010 | 3,357.00p | 3,454.50p | 3,327.00p | 3,441.00p | 5898545 |
17/02/2010 | 3,400.00p | 3,440.00p | 3,356.99p | 3,400.00p | 6501112 |
16/02/2010 | 3,323.00p | 3,375.50p | 3,283.00p | 3,358.00p | 7702726 |
15/02/2010 | 3,276.00p | 3,321.50p | 3,260.00p | 3,275.00p | 4650312 |
12/02/2010 | 3,274.50p | 3,319.00p | 3,113.50p | 3,206.00p | 13982238 |
11/02/2010 | 3,250.00p | 3,297.01p | 3,164.00p | 3,216.00p | 11170699 |
10/02/2010 | 3,167.00p | 3,249.99p | 3,118.00p | 3,139.50p | 8645972 |
09/02/2010 | 3,085.00p | 3,220.00p | 3,068.50p | 3,180.00p | 7836404 |
08/02/2010 | 3,068.00p | 3,139.00p | 2,981.00p | 3,065.50p | 7605645 |
05/02/2010 | 3,040.00p | 3,074.29p | 2,958.50p | 3,036.00p | 12646216 |
04/02/2010 | 3,199.50p | 3,224.00p | 3,067.00p | 3,094.00p | 8805059 |
03/02/2010 | 3,328.50p | 3,346.50p | 3,229.50p | 3,244.50p | 8261757 |
02/02/2010 | 3,260.00p | 3,330.00p | 3,212.00p | 3,291.00p | 10496826 |
01/02/2010 | 3,050.00p | 3,192.00p | 3,041.00p | 3,183.00p | 6593874 |
29/01/2010 | 3,066.00p | 3,148.50p | 3,057.50p | 3,099.00p | 9077472 |
28/01/2010 | 3,203.00p | 3,238.50p | 3,041.50p | 3,053.50p | 9886258 |
27/01/2010 | 3,118.00p | 3,194.50p | 3,069.00p | 3,131.50p | 8217676 |
26/01/2010 | 3,165.00p | 3,249.67p | 3,118.50p | 3,185.00p | 9203220 |
25/01/2010 | 3,290.00p | 3,360.00p | 3,205.00p | 3,220.00p | 7177596 |
22/01/2010 | 3,300.00p | 3,371.50p | 3,190.00p | 3,292.00p | 12713094 |
21/01/2010 | 3,496.00p | 3,534.00p | 3,282.50p | 3,294.50p | 12492997 |
20/01/2010 | 3,590.00p | 3,595.00p | 3,442.50p | 3,466.00p | 7794115 |
19/01/2010 | 3,600.00p | 3,659.00p | 3,544.00p | 3,621.50p | 4303485 |
18/01/2010 | 3,603.50p | 3,642.00p | 3,573.00p | 3,615.00p | 2886600 |
15/01/2010 | 3,608.00p | 3,681.00p | 3,566.00p | 3,583.00p | 11685651 |
14/01/2010 | 3,605.00p | 3,652.50p | 3,523.28p | 3,617.50p | 5971155 |
13/01/2010 | 3,528.50p | 3,618.00p | 3,502.00p | 3,538.50p | 5091951 |
12/01/2010 | 3,601.50p | 3,643.00p | 3,495.00p | 3,557.50p | 6217690 |
11/01/2010 | 3,721.50p | 3,782.00p | 3,610.00p | 3,623.00p | 5878113 |
08/01/2010 | 3,654.50p | 3,679.02p | 3,616.00p | 3,638.50p | 4326058 |
07/01/2010 | 3,633.50p | 3,667.00p | 3,573.00p | 3,637.50p | 5331787 |
06/01/2010 | 3,594.50p | 3,662.00p | 3,522.50p | 3,633.50p | 5849357 |
05/01/2010 | 3,493.50p | 3,565.00p | 3,466.59p | 3,542.50p | 5192910 |
04/01/2010 | 3,352.00p | 3,472.07p | 3,352.00p | 3,469.50p | 4867598 |
31/12/2009 | 3,432.50p | 3,434.50p | 3,359.13p | 3,390.00p | 937796 |
30/12/2009 | 3,401.00p | 3,406.50p | 3,352.50p | 3,372.00p | 2854389 |
29/12/2009 | 3,400.00p | 3,437.50p | 3,371.00p | 3,420.00p | 5206837 |
24/12/2009 | 3,300.00p | 3,370.00p | 3,280.00p | 3,370.00p | 4166536 |
23/12/2009 | 3,248.00p | 3,313.00p | 3,195.13p | 3,296.00p | 3513724 |
22/12/2009 | 3,202.50p | 3,248.00p | 3,198.09p | 3,216.00p | 3503174 |
21/12/2009 | 3,122.00p | 3,222.14p | 3,105.00p | 3,203.00p | 2868759 |
18/12/2009 | 3,130.00p | 3,198.00p | 3,125.00p | 3,132.00p | 7680563 |
17/12/2009 | 3,150.00p | 3,173.00p | 3,091.84p | 3,134.00p | 4969202 |
16/12/2009 | 3,128.50p | 3,191.50p | 3,117.00p | 3,187.00p | 4772354 |
15/12/2009 | 3,212.00p | 3,219.50p | 3,082.50p | 3,131.50p | 4661585 |
14/12/2009 | 3,177.00p | 3,190.00p | 3,145.00p | 3,175.50p | 4552565 |
11/12/2009 | 3,130.50p | 3,180.00p | 3,118.50p | 3,134.00p | 4815655 |
10/12/2009 | 3,100.00p | 3,130.00p | 3,077.20p | 3,095.00p | 4126792 |
09/12/2009 | 3,101.00p | 3,159.00p | 3,074.50p | 3,140.00p | 6162001 |
08/12/2009 | 3,106.50p | 3,191.50p | 3,080.00p | 3,087.00p | 6602281 |
07/12/2009 | 3,060.00p | 3,179.00p | 3,060.00p | 3,169.50p | 5463772 |
04/12/2009 | 3,174.50p | 3,297.00p | 3,120.00p | 3,125.00p | 6967842 |
03/12/2009 | 3,312.00p | 3,354.50p | 3,183.50p | 3,183.50p | 7069941 |
02/12/2009 | 3,210.00p | 3,294.79p | 3,190.30p | 3,292.00p | 5678320 |
01/12/2009 | 3,118.00p | 3,210.00p | 3,110.00p | 3,210.00p | 7523777 |
30/11/2009 | 3,126.00p | 3,160.50p | 3,043.00p | 3,088.00p | 6084325 |
27/11/2009 | 2,907.00p | 3,118.50p | 2,900.00p | 3,089.50p | 7635023 |
26/11/2009 | 3,124.50p | 3,124.50p | 2,994.50p | 2,994.50p | 5913999 |
25/11/2009 | 3,200.00p | 3,227.00p | 3,128.00p | 3,146.00p | 7843256 |
24/11/2009 | 3,200.00p | 3,290.00p | 3,172.00p | 3,172.00p | 7140057 |
23/11/2009 | 3,300.00p | 3,312.00p | 3,241.50p | 3,265.00p | 5332763 |
20/11/2009 | 3,175.00p | 3,213.03p | 3,094.00p | 3,148.00p | 7082184 |
19/11/2009 | 3,275.50p | 3,284.50p | 3,168.00p | 3,184.00p | 6451694 |
18/11/2009 | 3,245.00p | 3,336.63p | 3,235.50p | 3,310.00p | 6452315 |
17/11/2009 | 3,305.00p | 3,305.00p | 3,219.00p | 3,232.50p | 5161994 |
16/11/2009 | 3,265.00p | 3,311.50p | 3,235.00p | 3,305.00p | 7172670 |
13/11/2009 | 3,072.00p | 3,138.00p | 3,061.50p | 3,133.00p | 4036498 |
12/11/2009 | 3,120.00p | 3,206.00p | 3,073.72p | 3,100.00p | 6394657 |
11/11/2009 | 3,120.00p | 3,199.50p | 3,107.00p | 3,118.00p | 7006880 |
10/11/2009 | 3,055.00p | 3,074.00p | 3,014.50p | 3,043.00p | 4734003 |
09/11/2009 | 3,010.00p | 3,072.00p | 2,966.00p | 3,042.00p | 6324957 |
06/11/2009 | 2,883.50p | 2,927.00p | 2,821.00p | 2,917.00p | 5816607 |
05/11/2009 | 2,778.00p | 2,899.00p | 2,753.50p | 2,874.00p | 4974472 |
04/11/2009 | 2,805.50p | 2,878.00p | 2,802.50p | 2,863.00p | 5854938 |
03/11/2009 | 2,745.50p | 2,800.00p | 2,700.00p | 2,786.00p | 6642231 |
02/11/2009 | 2,711.00p | 2,831.50p | 2,672.50p | 2,813.00p | 7763013 |
30/10/2009 | 2,820.00p | 2,883.00p | 2,665.00p | 2,693.00p | 7694908 |
29/10/2009 | 2,662.50p | 2,798.00p | 2,631.00p | 2,786.00p | 8047593 |
28/10/2009 | 2,820.00p | 2,854.50p | 2,670.50p | 2,673.00p | 9046693 |
27/10/2009 | 2,955.50p | 2,988.50p | 2,870.50p | 2,870.50p | 7204299 |
26/10/2009 | 3,010.00p | 3,073.00p | 2,947.50p | 2,971.00p | 4117581 |
23/10/2009 | 2,990.00p | 3,050.00p | 2,979.50p | 3,000.50p | 5326259 |
22/10/2009 | 2,935.00p | 2,961.00p | 2,887.50p | 2,935.00p | 5272429 |
21/10/2009 | 2,980.00p | 2,994.00p | 2,880.50p | 2,975.00p | 6353719 |
20/10/2009 | 3,038.00p | 3,043.50p | 2,939.00p | 2,950.50p | 5588418 |
19/10/2009 | 2,939.50p | 2,987.00p | 2,923.00p | 2,971.50p | 3861719 |
16/10/2009 | 2,972.00p | 2,991.50p | 2,860.00p | 2,915.50p | 5832129 |
15/10/2009 | 3,025.00p | 3,025.50p | 2,915.50p | 2,946.00p | 4989274 |
14/10/2009 | 2,950.00p | 3,022.00p | 2,910.00p | 2,998.00p | 9718345 |
13/10/2009 | 2,904.00p | 2,952.00p | 2,842.50p | 2,848.00p | 6234481 |
12/10/2009 | 2,864.00p | 2,921.50p | 2,835.50p | 2,898.50p | 4898270 |
09/10/2009 | 2,814.00p | 2,868.50p | 2,780.00p | 2,854.00p | 5219967 |
08/10/2009 | 2,836.00p | 2,850.00p | 2,793.50p | 2,840.50p | 10637730 |
07/10/2009 | 2,766.00p | 2,800.00p | 2,695.00p | 2,738.50p | 6563678 |
06/10/2009 | 2,626.00p | 2,755.50p | 2,612.00p | 2,740.50p | 10352040 |
05/10/2009 | 2,560.00p | 2,595.00p | 2,524.50p | 2,564.00p | 7553961 |
02/10/2009 | 2,532.00p | 2,564.50p | 2,435.00p | 2,505.50p | 9875432 |
01/10/2009 | 2,675.00p | 2,707.00p | 2,574.00p | 2,576.00p | 5530094 |
30/09/2009 | 2,687.50p | 2,725.00p | 2,616.50p | 2,668.50p | 7622916 |
29/09/2009 | 2,698.00p | 2,699.00p | 2,630.00p | 2,670.50p | 3787343 |
28/09/2009 | 2,617.00p | 2,687.50p | 2,540.00p | 2,686.50p | 6433561 |
25/09/2009 | 2,663.50p | 2,693.50p | 2,598.00p | 2,630.00p | 6015870 |
24/09/2009 | 2,680.00p | 2,737.00p | 2,636.50p | 2,643.50p | 7746810 |
23/09/2009 | 2,734.00p | 2,770.00p | 2,686.00p | 2,700.00p | 5435454 |
22/09/2009 | 2,695.00p | 2,766.00p | 2,690.00p | 2,707.50p | 6723849 |
21/09/2009 | 2,705.00p | 2,718.00p | 2,637.00p | 2,644.00p | 7177850 |
*Close Price adjusted for both dividends and splits