Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/02/2010 | 1,135.00p | 1,140.00p | 1,118.00p | 1,124.00p | 1133818 |
03/02/2010 | 1,149.00p | 1,151.00p | 1,131.00p | 1,136.00p | 1527970 |
02/02/2010 | 1,173.00p | 1,173.00p | 1,140.00p | 1,148.00p | 1684619 |
01/02/2010 | 1,136.00p | 1,181.00p | 1,136.00p | 1,170.00p | 3712409 |
29/01/2010 | 1,136.00p | 1,141.00p | 1,125.00p | 1,125.00p | 850013 |
28/01/2010 | 1,138.00p | 1,146.00p | 1,127.65p | 1,129.00p | 1646659 |
27/01/2010 | 1,138.00p | 1,143.22p | 1,128.00p | 1,131.00p | 1176832 |
26/01/2010 | 1,133.00p | 1,142.00p | 1,127.00p | 1,141.00p | 1310268 |
25/01/2010 | 1,149.00p | 1,157.00p | 1,133.00p | 1,137.00p | 1170929 |
22/01/2010 | 1,155.00p | 1,175.00p | 1,145.00p | 1,148.00p | 2031364 |
21/01/2010 | 1,131.00p | 1,160.00p | 1,130.00p | 1,147.00p | 2119248 |
20/01/2010 | 1,129.00p | 1,147.00p | 1,125.00p | 1,127.00p | 1917059 |
19/01/2010 | 1,093.00p | 1,132.00p | 1,093.00p | 1,123.00p | 2548501 |
18/01/2010 | 1,096.00p | 1,103.00p | 1,087.00p | 1,089.00p | 727914 |
15/01/2010 | 1,098.00p | 1,114.00p | 1,087.00p | 1,089.00p | 1578379 |
14/01/2010 | 1,091.00p | 1,102.00p | 1,085.00p | 1,097.00p | 1202692 |
13/01/2010 | 1,088.00p | 1,099.00p | 1,083.00p | 1,087.00p | 628070 |
12/01/2010 | 1,094.00p | 1,100.00p | 1,077.00p | 1,089.00p | 447605 |
11/01/2010 | 1,084.00p | 1,094.00p | 1,081.80p | 1,091.00p | 1179243 |
08/01/2010 | 1,076.00p | 1,084.00p | 1,066.00p | 1,084.00p | 676852 |
07/01/2010 | 1,080.00p | 1,086.00p | 1,069.00p | 1,072.00p | 912102 |
06/01/2010 | 1,080.00p | 1,084.00p | 1,070.00p | 1,083.00p | 1072944 |
05/01/2010 | 1,080.00p | 1,085.00p | 1,073.00p | 1,079.00p | 826334 |
04/01/2010 | 1,081.00p | 1,102.00p | 1,074.00p | 1,080.00p | 1144594 |
31/12/2009 | 1,100.00p | 1,103.00p | 1,079.00p | 1,086.00p | 122630 |
30/12/2009 | 1,091.00p | 1,102.00p | 1,091.00p | 1,093.00p | 298868 |
29/12/2009 | 1,090.00p | 1,101.00p | 1,087.00p | 1,095.00p | 378903 |
24/12/2009 | 1,077.00p | 1,094.00p | 1,076.20p | 1,094.00p | 101419 |
23/12/2009 | 1,092.00p | 1,094.00p | 1,064.00p | 1,082.00p | 1619302 |
22/12/2009 | 1,079.00p | 1,097.00p | 1,078.00p | 1,085.00p | 634162 |
21/12/2009 | 1,070.00p | 1,088.10p | 1,060.00p | 1,081.00p | 1025015 |
18/12/2009 | 1,060.00p | 1,080.00p | 1,060.00p | 1,065.00p | 1111928 |
17/12/2009 | 1,064.00p | 1,074.00p | 1,056.00p | 1,062.00p | 793853 |
16/12/2009 | 1,074.00p | 1,075.00p | 1,063.00p | 1,070.00p | 1001399 |
15/12/2009 | 1,051.00p | 1,073.00p | 1,049.00p | 1,073.00p | 1285580 |
14/12/2009 | 1,050.00p | 1,056.00p | 1,041.00p | 1,047.00p | 700452 |
11/12/2009 | 1,023.00p | 1,048.00p | 1,023.00p | 1,045.00p | 1399395 |
10/12/2009 | 1,008.00p | 1,025.00p | 1,004.00p | 1,025.00p | 1311427 |
09/12/2009 | 1,018.00p | 1,020.00p | 1,001.00p | 1,010.00p | 1577071 |
08/12/2009 | 1,032.00p | 1,043.00p | 1,021.00p | 1,025.00p | 1054313 |
07/12/2009 | 1,029.00p | 1,050.57p | 1,025.00p | 1,032.00p | 1122701 |
04/12/2009 | 1,028.00p | 1,042.00p | 1,023.00p | 1,033.00p | 836052 |
03/12/2009 | 1,037.00p | 1,037.00p | 1,025.00p | 1,026.00p | 907666 |
02/12/2009 | 1,024.00p | 1,049.71p | 1,005.00p | 1,030.00p | 1853528 |
01/12/2009 | 1,047.00p | 1,057.00p | 1,039.00p | 1,049.00p | 2009064 |
30/11/2009 | 1,049.00p | 1,061.00p | 1,022.00p | 1,050.00p | 1851924 |
27/11/2009 | 1,045.00p | 1,067.00p | 1,040.00p | 1,040.00p | 2580597 |
26/11/2009 | 1,015.00p | 1,061.00p | 1,015.00p | 1,044.00p | 4902874 |
25/11/2009 | 1,000.00p | 1,007.00p | 981.31p | 1,006.00p | 1227675 |
24/11/2009 | 998.50p | 1,012.00p | 992.00p | 1,004.00p | 1378982 |
23/11/2009 | 997.50p | 1,009.00p | 984.00p | 997.00p | 832529 |
20/11/2009 | 1,000.00p | 1,007.00p | 992.00p | 996.50p | 909741 |
19/11/2009 | 1,005.00p | 1,015.00p | 993.00p | 995.00p | 1176529 |
18/11/2009 | 998.50p | 1,016.00p | 992.00p | 1,005.00p | 743743 |
17/11/2009 | 994.50p | 1,010.00p | 992.50p | 1,005.00p | 961895 |
16/11/2009 | 1,000.00p | 1,000.00p | 982.50p | 995.00p | 1137152 |
13/11/2009 | 992.00p | 1,002.00p | 986.00p | 997.00p | 1497444 |
12/11/2009 | 973.50p | 1,004.00p | 967.00p | 992.00p | 1923354 |
11/11/2009 | 966.50p | 978.17p | 964.99p | 974.00p | 1625540 |
10/11/2009 | 952.50p | 969.00p | 946.50p | 965.00p | 1156386 |
09/11/2009 | 952.50p | 957.50p | 944.00p | 946.50p | 265992 |
06/11/2009 | 960.50p | 964.50p | 941.50p | 945.50p | 963022 |
05/11/2009 | 945.00p | 965.50p | 942.50p | 959.00p | 666119 |
04/11/2009 | 950.50p | 960.50p | 940.00p | 949.50p | 615984 |
03/11/2009 | 942.50p | 952.00p | 939.50p | 946.50p | 682314 |
02/11/2009 | 949.00p | 959.00p | 943.50p | 950.00p | 846393 |
30/10/2009 | 956.00p | 966.50p | 949.00p | 951.50p | 952058 |
29/10/2009 | 961.00p | 965.00p | 948.50p | 954.50p | 1302589 |
28/10/2009 | 977.50p | 979.00p | 958.00p | 959.50p | 1763588 |
27/10/2009 | 966.50p | 984.00p | 962.50p | 977.50p | 808171 |
26/10/2009 | 960.00p | 973.00p | 954.50p | 966.00p | 743853 |
23/10/2009 | 972.50p | 981.00p | 957.00p | 958.00p | 788594 |
22/10/2009 | 975.00p | 981.00p | 967.50p | 971.00p | 982841 |
21/10/2009 | 970.00p | 981.00p | 962.50p | 976.00p | 745257 |
20/10/2009 | 964.50p | 976.50p | 960.50p | 971.50p | 988318 |
19/10/2009 | 962.50p | 968.50p | 947.00p | 965.50p | 798705 |
16/10/2009 | 962.00p | 969.00p | 952.50p | 957.50p | 994055 |
15/10/2009 | 974.50p | 976.50p | 959.50p | 963.00p | 1196667 |
14/10/2009 | 980.50p | 985.50p | 970.00p | 970.00p | 1168212 |
13/10/2009 | 972.50p | 984.50p | 970.00p | 974.50p | 1540354 |
12/10/2009 | 974.50p | 978.00p | 970.00p | 971.00p | 1265742 |
09/10/2009 | 969.00p | 974.50p | 964.00p | 971.00p | 1057896 |
08/10/2009 | 975.00p | 980.00p | 962.00p | 967.50p | 1129523 |
07/10/2009 | 963.00p | 982.00p | 949.00p | 967.50p | 1601562 |
06/10/2009 | 964.00p | 973.50p | 950.00p | 953.50p | 1393340 |
05/10/2009 | 951.00p | 965.50p | 941.50p | 959.00p | 1620003 |
02/10/2009 | 960.00p | 963.00p | 948.50p | 950.50p | 1337514 |
01/10/2009 | 967.00p | 973.00p | 959.50p | 961.00p | 1501634 |
30/09/2009 | 964.50p | 973.50p | 960.50p | 970.50p | 1950447 |
29/09/2009 | 965.00p | 975.00p | 960.00p | 965.50p | 955006 |
28/09/2009 | 957.50p | 967.50p | 950.00p | 967.50p | 1049154 |
25/09/2009 | 962.00p | 969.00p | 951.00p | 955.00p | 1570214 |
24/09/2009 | 976.50p | 976.50p | 954.00p | 963.00p | 1935197 |
23/09/2009 | 981.00p | 989.00p | 970.50p | 976.00p | 1177636 |
22/09/2009 | 999.50p | 1,000.00p | 957.00p | 983.50p | 2152759 |
21/09/2009 | 1,015.00p | 1,015.00p | 990.50p | 998.00p | 1399600 |
*Close Price adjusted for both dividends and splits