Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/03/2009 | 3,535.47p | 3,535.47p | 3,486.02p | 3,510.75p | 398 |
19/03/2009 | 3,560.20p | 3,560.20p | 3,535.47p | 3,535.47p | 15936 |
18/03/2009 | 3,461.30p | 3,486.02p | 3,461.30p | 3,486.02p | 2339 |
17/03/2009 | 3,461.30p | 3,461.30p | 3,461.30p | 3,461.30p | 365 |
16/03/2009 | 3,411.85p | 3,461.30p | 3,411.85p | 3,461.30p | 394 |
13/03/2009 | 3,411.85p | 3,411.85p | 3,411.85p | 3,411.85p | 166 |
12/03/2009 | 3,362.41p | 3,411.85p | 3,362.41p | 3,411.85p | 2781 |
11/03/2009 | 3,362.41p | 3,362.41p | 3,362.41p | 3,362.41p | 666 |
10/03/2009 | 3,362.41p | 3,362.41p | 3,362.41p | 3,362.41p | 51 |
09/03/2009 | 3,411.85p | 3,411.85p | 3,362.41p | 3,362.41p | 972 |
06/03/2009 | 3,387.13p | 3,411.85p | 3,362.41p | 3,411.85p | 425 |
05/03/2009 | 3,387.13p | 3,387.13p | 3,387.13p | 3,387.13p | 404 |
04/03/2009 | 3,362.41p | 3,387.13p | 3,362.41p | 3,387.13p | 1156 |
03/03/2009 | 3,362.41p | 3,362.41p | 3,312.96p | 3,362.41p | 776 |
02/03/2009 | 3,362.41p | 3,362.41p | 3,362.41p | 3,362.41p | 398 |
27/02/2009 | 3,288.24p | 3,362.41p | 3,288.24p | 3,362.41p | 1522 |
26/02/2009 | 3,288.24p | 3,288.24p | 3,288.24p | 3,288.24p | 121 |
25/02/2009 | 3,263.51p | 3,288.24p | 3,238.79p | 3,288.24p | 3242 |
24/02/2009 | 3,238.79p | 3,263.51p | 3,214.07p | 3,263.51p | 178 |
23/02/2009 | 3,238.79p | 3,387.13p | 3,238.79p | 3,312.96p | 4310 |
20/02/2009 | 2,818.49p | 3,288.24p | 2,818.49p | 3,238.79p | 5291 |
19/02/2009 | 2,917.38p | 2,917.38p | 2,818.49p | 2,818.49p | 112 |
18/02/2009 | 2,917.38p | 2,917.38p | 2,917.38p | 2,917.38p | 17 |
17/02/2009 | 2,917.38p | 2,917.38p | 2,867.93p | 2,917.38p | 301 |
16/02/2009 | 2,966.83p | 2,966.83p | 2,917.38p | 2,917.38p | 274 |
13/02/2009 | 2,966.83p | 2,966.83p | 2,966.83p | 2,966.83p | 0 |
12/02/2009 | 3,016.28p | 3,016.28p | 2,966.83p | 2,966.83p | 1474 |
11/02/2009 | 3,016.28p | 3,016.28p | 3,016.28p | 3,016.28p | 10 |
10/02/2009 | 3,016.28p | 3,065.72p | 3,016.28p | 3,016.28p | 242 |
09/02/2009 | 3,016.28p | 3,016.28p | 3,016.28p | 3,016.28p | 1028 |
06/02/2009 | 3,115.17p | 3,115.17p | 3,016.28p | 3,016.28p | 116 |
05/02/2009 | 3,115.17p | 3,115.17p | 3,115.17p | 3,115.17p | 21 |
04/02/2009 | 3,065.72p | 3,115.17p | 3,065.72p | 3,115.17p | 137 |
03/02/2009 | 3,065.72p | 3,065.72p | 3,065.72p | 3,065.72p | 0 |
02/02/2009 | 3,065.72p | 3,065.72p | 3,065.72p | 3,065.72p | 0 |
30/01/2009 | 3,065.72p | 3,065.72p | 3,065.72p | 3,065.72p | 268 |
29/01/2009 | 2,966.83p | 3,065.72p | 2,966.83p | 3,065.72p | 30 |
28/01/2009 | 2,966.83p | 2,966.83p | 2,966.83p | 2,966.83p | 512 |
27/01/2009 | 2,917.38p | 2,966.83p | 2,917.38p | 2,966.83p | 3008 |
26/01/2009 | 2,917.38p | 2,917.38p | 2,917.38p | 2,917.38p | 0 |
23/01/2009 | 2,966.83p | 2,966.83p | 2,867.93p | 2,917.38p | 364 |
22/01/2009 | 3,016.28p | 3,016.28p | 2,966.83p | 2,966.83p | 0 |
21/01/2009 | 3,016.28p | 3,016.28p | 3,016.28p | 3,016.28p | 732 |
20/01/2009 | 3,115.17p | 3,115.17p | 3,016.28p | 3,016.28p | 586 |
19/01/2009 | 3,214.07p | 3,214.07p | 3,115.17p | 3,115.17p | 0 |
16/01/2009 | 3,115.17p | 3,214.07p | 3,115.17p | 3,214.07p | 455 |
15/01/2009 | 3,065.72p | 3,115.17p | 3,065.72p | 3,115.17p | 4 |
14/01/2009 | 3,065.72p | 3,065.72p | 3,065.72p | 3,065.72p | 0 |
13/01/2009 | 3,016.28p | 3,065.72p | 3,016.28p | 3,065.72p | 0 |
12/01/2009 | 2,991.55p | 3,016.28p | 2,991.55p | 3,016.28p | 324 |
09/01/2009 | 2,991.55p | 2,991.55p | 2,991.55p | 2,991.55p | 76 |
08/01/2009 | 2,966.83p | 2,991.55p | 2,966.83p | 2,991.55p | 2528 |
07/01/2009 | 2,966.83p | 2,966.83p | 2,966.83p | 2,966.83p | 24 |
06/01/2009 | 2,966.83p | 2,966.83p | 2,966.83p | 2,966.83p | 1992 |
05/01/2009 | 2,917.38p | 2,942.11p | 2,917.38p | 2,942.11p | 2156 |
02/01/2009 | 2,917.38p | 2,917.38p | 2,917.38p | 2,917.38p | 25 |
31/12/2008 | 2,917.38p | 2,917.38p | 2,917.38p | 2,917.38p | 0 |
30/12/2008 | 2,917.38p | 2,917.38p | 2,917.38p | 2,917.38p | 17 |
29/12/2008 | 2,867.93p | 2,917.38p | 2,867.93p | 2,917.38p | 0 |
24/12/2008 | 2,917.38p | 2,917.38p | 2,917.38p | 2,917.38p | 0 |
23/12/2008 | 2,867.93p | 2,917.38p | 2,867.93p | 2,917.38p | 32 |
22/12/2008 | 2,867.93p | 2,867.93p | 2,867.93p | 2,867.93p | 22 |
19/12/2008 | 2,867.93p | 2,867.93p | 2,867.93p | 2,867.93p | 0 |
18/12/2008 | 2,769.04p | 2,917.38p | 2,769.04p | 2,867.93p | 141 |
17/12/2008 | 2,719.59p | 2,769.04p | 2,719.59p | 2,769.04p | 10 |
16/12/2008 | 2,571.25p | 2,620.70p | 2,571.25p | 2,620.70p | 5386 |
15/12/2008 | 2,571.25p | 2,571.25p | 2,571.25p | 2,571.25p | 0 |
12/12/2008 | 2,595.98p | 2,620.70p | 2,571.25p | 2,571.25p | 1011 |
11/12/2008 | 2,595.98p | 2,595.98p | 2,595.98p | 2,595.98p | 0 |
10/12/2008 | 2,571.25p | 2,595.98p | 2,571.25p | 2,595.98p | 4904 |
09/12/2008 | 2,620.70p | 2,620.70p | 2,472.36p | 2,571.25p | 607 |
08/12/2008 | 2,769.04p | 2,769.04p | 2,620.70p | 2,620.70p | 317 |
05/12/2008 | 2,818.49p | 2,818.49p | 2,769.04p | 2,769.04p | 89 |
04/12/2008 | 2,818.49p | 2,818.49p | 2,818.49p | 2,818.49p | 138 |
03/12/2008 | 2,818.49p | 2,818.49p | 2,818.49p | 2,818.49p | 65 |
02/12/2008 | 2,917.38p | 2,917.38p | 2,818.49p | 2,818.49p | 190 |
01/12/2008 | 2,966.83p | 2,966.83p | 2,917.38p | 2,917.38p | 1048 |
28/11/2008 | 2,769.04p | 3,139.89p | 2,769.04p | 2,966.83p | 3154 |
27/11/2008 | 2,571.25p | 2,620.70p | 2,571.25p | 2,620.70p | 1014 |
26/11/2008 | 2,571.25p | 2,571.25p | 2,571.25p | 2,571.25p | 118 |
25/11/2008 | 2,719.59p | 2,719.59p | 2,571.25p | 2,571.25p | 244 |
24/11/2008 | 2,225.12p | 2,719.59p | 2,225.12p | 2,719.59p | 1085 |
21/11/2008 | 2,126.23p | 2,274.57p | 2,076.78p | 2,225.12p | 9091 |
20/11/2008 | 2,027.33p | 2,076.78p | 2,027.33p | 2,076.78p | 2528 |
19/11/2008 | 2,150.95p | 2,150.95p | 1,977.89p | 2,027.33p | 445 |
18/11/2008 | 2,150.95p | 2,150.95p | 2,150.95p | 2,150.95p | 228 |
17/11/2008 | 2,126.23p | 2,150.95p | 2,126.23p | 2,150.95p | 4914 |
14/11/2008 | 2,126.23p | 2,126.23p | 2,126.23p | 2,126.23p | 1557 |
13/11/2008 | 2,126.23p | 2,126.23p | 2,126.23p | 2,126.23p | 0 |
12/11/2008 | 2,126.23p | 2,126.23p | 2,126.23p | 2,126.23p | 455 |
11/11/2008 | 2,126.23p | 2,126.23p | 2,126.23p | 2,126.23p | 3918 |
10/11/2008 | 2,126.23p | 2,126.23p | 2,126.23p | 2,126.23p | 190 |
07/11/2008 | 2,126.23p | 2,126.23p | 2,126.23p | 2,126.23p | 1052 |
06/11/2008 | 2,126.23p | 2,126.23p | 2,126.23p | 2,126.23p | 142 |
05/11/2008 | 2,126.23p | 2,126.23p | 2,126.23p | 2,126.23p | 2997 |
04/11/2008 | 2,101.50p | 2,126.23p | 2,101.50p | 2,126.23p | 526 |
03/11/2008 | 2,101.50p | 2,101.50p | 2,101.50p | 2,101.50p | 303 |
31/10/2008 | 2,076.78p | 2,101.50p | 2,076.78p | 2,101.50p | 51 |
30/10/2008 | 2,076.78p | 2,076.78p | 2,076.78p | 2,076.78p | 2073 |
29/10/2008 | 2,052.06p | 2,076.78p | 2,052.06p | 2,076.78p | 253 |
28/10/2008 | 1,928.44p | 2,101.50p | 1,928.44p | 2,052.06p | 708 |
27/10/2008 | 1,780.10p | 1,878.99p | 1,780.10p | 1,878.99p | 9141 |
24/10/2008 | 1,878.99p | 1,878.99p | 1,780.10p | 1,780.10p | 3034 |
23/10/2008 | 1,878.99p | 1,878.99p | 1,878.99p | 1,878.99p | 0 |
22/10/2008 | 1,878.99p | 1,878.99p | 1,878.99p | 1,878.99p | 1668 |
21/10/2008 | 1,631.76p | 1,878.99p | 1,631.76p | 1,878.99p | 2670 |
20/10/2008 | 2,126.23p | 2,126.23p | 1,137.28p | 1,631.76p | 9370 |
17/10/2008 | 2,521.81p | 2,521.81p | 2,126.23p | 2,126.23p | 2053 |
16/10/2008 | 2,571.25p | 2,571.25p | 2,521.81p | 2,521.81p | 177 |
15/10/2008 | 2,571.25p | 2,571.25p | 2,571.25p | 2,571.25p | 5 |
14/10/2008 | 2,521.81p | 2,571.25p | 2,521.81p | 2,571.25p | 81 |
13/10/2008 | 2,521.81p | 2,521.81p | 2,521.81p | 2,521.81p | 5880 |
10/10/2008 | 2,670.15p | 2,670.15p | 2,521.81p | 2,521.81p | 465 |
09/10/2008 | 2,694.87p | 2,694.87p | 2,694.87p | 2,694.87p | 802 |
08/10/2008 | 2,942.11p | 2,942.11p | 2,694.87p | 2,694.87p | 119 |
07/10/2008 | 2,942.11p | 2,942.11p | 2,942.11p | 2,942.11p | 46 |
06/10/2008 | 2,942.11p | 2,942.11p | 2,942.11p | 2,942.11p | 59 |
03/10/2008 | 2,942.11p | 2,942.11p | 2,942.11p | 2,942.11p | 21 |
02/10/2008 | 2,966.83p | 2,966.83p | 2,917.38p | 2,942.11p | 546 |
01/10/2008 | 3,016.28p | 3,016.28p | 2,966.83p | 2,966.83p | 156 |
30/09/2008 | 3,115.17p | 3,115.17p | 3,016.28p | 3,016.28p | 449 |
29/09/2008 | 3,411.85p | 3,411.85p | 3,362.41p | 3,362.41p | 72 |
26/09/2008 | 3,411.85p | 3,411.85p | 3,411.85p | 3,411.85p | 10 |
25/09/2008 | 3,411.85p | 3,411.85p | 3,411.85p | 3,411.85p | 30 |
24/09/2008 | 3,411.85p | 3,411.85p | 3,411.85p | 3,411.85p | 0 |
23/09/2008 | 3,411.85p | 3,411.85p | 3,411.85p | 3,411.85p | 51 |
22/09/2008 | 3,411.85p | 3,411.85p | 3,411.85p | 3,411.85p | 71 |
19/09/2008 | 3,411.85p | 3,411.85p | 3,411.85p | 3,411.85p | 30 |
18/09/2008 | 3,411.85p | 3,411.85p | 3,411.85p | 3,411.85p | 51 |
17/09/2008 | 3,584.92p | 3,584.92p | 3,486.02p | 3,486.02p | 101 |
16/09/2008 | 3,634.37p | 3,634.37p | 3,584.92p | 3,584.92p | 61 |
15/09/2008 | 3,708.54p | 3,708.54p | 3,634.37p | 3,634.37p | 397 |
12/09/2008 | 3,757.98p | 3,757.98p | 3,708.54p | 3,708.54p | 324 |
11/09/2008 | 3,510.75p | 3,757.98p | 3,510.75p | 3,757.98p | 37905 |
10/09/2008 | 3,708.54p | 3,708.54p | 3,510.75p | 3,510.75p | 250 |
09/09/2008 | 4,301.90p | 4,301.90p | 3,560.20p | 3,708.54p | 2924 |
08/09/2008 | 4,301.90p | 4,301.90p | 4,252.46p | 4,301.90p | 86 |
05/09/2008 | 4,499.69p | 4,499.69p | 4,301.90p | 4,301.90p | 324 |
04/09/2008 | 4,499.69p | 4,499.69p | 4,499.69p | 4,499.69p | 0 |
03/09/2008 | 4,499.69p | 4,499.69p | 4,499.69p | 4,499.69p | 0 |
02/09/2008 | 4,499.69p | 4,499.69p | 4,499.69p | 4,499.69p | 39 |
01/09/2008 | 4,499.69p | 4,499.69p | 4,499.69p | 4,499.69p | 45 |
29/08/2008 | 4,499.69p | 4,499.69p | 4,499.69p | 4,499.69p | 4 |
28/08/2008 | 4,499.69p | 4,549.14p | 4,499.69p | 4,549.14p | 15 |
27/08/2008 | 4,549.14p | 4,549.14p | 4,549.14p | 4,549.14p | 156 |
26/08/2008 | 4,549.14p | 4,549.14p | 4,549.14p | 4,549.14p | 155 |
22/08/2008 | 4,648.03p | 4,648.03p | 4,549.14p | 4,549.14p | 940 |
21/08/2008 | 4,672.76p | 4,672.76p | 4,648.03p | 4,648.03p | 1568 |
20/08/2008 | 5,142.50p | 5,142.50p | 4,648.03p | 4,672.76p | 3320 |
19/08/2008 | 4,400.80p | 5,191.95p | 4,400.80p | 5,191.95p | 5771 |
18/08/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
15/08/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
14/08/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
13/08/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
12/08/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
11/08/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
08/08/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
07/08/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
06/08/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
05/08/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
04/08/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
01/08/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
31/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
30/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
29/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
28/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
25/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
24/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
23/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
22/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
21/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
18/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
17/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
16/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
15/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
14/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
11/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
10/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
09/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
08/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
07/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
04/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
03/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
02/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
01/07/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
30/06/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
27/06/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
26/06/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
25/06/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
24/06/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
23/06/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
20/06/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
19/06/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
18/06/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
17/06/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
16/06/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
13/06/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
12/06/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
11/06/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
10/06/2008 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 0 |
*Close Price adjusted for both dividends and splits