Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/11/2006 | 9,098.28p | 9,098.28p | 9,098.28p | 9,098.28p | 0 |
02/11/2006 | 9,048.83p | 9,098.28p | 8,949.94p | 9,098.28p | 179 |
01/11/2006 | 8,949.94p | 9,048.83p | 8,949.94p | 9,048.83p | 0 |
31/10/2006 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 0 |
30/10/2006 | 8,949.94p | 9,048.83p | 8,949.94p | 8,949.94p | 81 |
27/10/2006 | 9,048.83p | 9,048.83p | 9,048.83p | 9,048.83p | 0 |
26/10/2006 | 9,147.72p | 9,147.72p | 9,147.72p | 9,147.72p | 0 |
25/10/2006 | 9,147.72p | 9,147.72p | 9,147.72p | 9,147.72p | 172 |
24/10/2006 | 9,048.83p | 9,147.72p | 9,048.83p | 9,147.72p | 106 |
23/10/2006 | 9,048.83p | 9,048.83p | 9,048.83p | 9,048.83p | 0 |
20/10/2006 | 9,048.83p | 9,048.83p | 9,048.83p | 9,048.83p | 253 |
19/10/2006 | 9,048.83p | 9,048.83p | 9,048.83p | 9,048.83p | 0 |
18/10/2006 | 9,147.72p | 9,147.72p | 9,048.83p | 9,048.83p | 61 |
17/10/2006 | 9,246.62p | 9,246.62p | 9,147.72p | 9,147.72p | 76 |
16/10/2006 | 9,147.72p | 9,246.62p | 9,147.72p | 9,246.62p | 51 |
13/10/2006 | 9,147.72p | 9,147.72p | 9,147.72p | 9,147.72p | 0 |
12/10/2006 | 9,147.72p | 9,147.72p | 9,147.72p | 9,147.72p | 17 |
11/10/2006 | 9,394.96p | 9,394.96p | 9,147.72p | 9,147.72p | 153 |
10/10/2006 | 9,345.51p | 9,394.96p | 9,345.51p | 9,394.96p | 16 |
09/10/2006 | 9,296.07p | 9,394.96p | 9,246.62p | 9,345.51p | 80 |
06/10/2006 | 9,296.07p | 9,296.07p | 9,296.07p | 9,296.07p | 14 |
05/10/2006 | 9,048.83p | 9,296.07p | 9,048.83p | 9,296.07p | 224 |
04/10/2006 | 10,037.77p | 10,037.77p | 9,048.83p | 9,048.83p | 417 |
03/10/2006 | 9,938.88p | 10,037.77p | 9,938.88p | 10,037.77p | 1042 |
02/10/2006 | 9,543.30p | 10,285.01p | 9,543.30p | 9,938.88p | 202 |
29/09/2006 | 9,543.30p | 9,543.30p | 9,543.30p | 9,543.30p | 116 |
28/09/2006 | 9,543.30p | 9,543.30p | 9,543.30p | 9,543.30p | 0 |
27/09/2006 | 9,543.30p | 9,543.30p | 9,543.30p | 9,543.30p | 0 |
26/09/2006 | 9,642.20p | 9,642.20p | 9,543.30p | 9,543.30p | 25 |
25/09/2006 | 10,334.46p | 10,334.46p | 9,642.20p | 9,642.20p | 0 |
22/09/2006 | 10,334.46p | 10,334.46p | 10,334.46p | 10,334.46p | 0 |
21/09/2006 | 10,433.35p | 10,433.35p | 10,235.56p | 10,235.56p | 81 |
20/09/2006 | 10,532.24p | 10,532.24p | 10,433.35p | 10,433.35p | 0 |
19/09/2006 | 10,532.24p | 10,631.14p | 10,532.24p | 10,532.24p | 76 |
18/09/2006 | 10,581.69p | 10,581.69p | 10,532.24p | 10,532.24p | 263 |
15/09/2006 | 10,631.14p | 10,631.14p | 10,581.69p | 10,581.69p | 0 |
14/09/2006 | 10,433.35p | 10,680.59p | 10,433.35p | 10,631.14p | 101 |
13/09/2006 | 10,433.35p | 10,433.35p | 10,433.35p | 10,433.35p | 0 |
12/09/2006 | 10,433.35p | 10,433.35p | 10,433.35p | 10,433.35p | 0 |
11/09/2006 | 10,433.35p | 10,433.35p | 10,433.35p | 10,433.35p | 1801 |
08/09/2006 | 10,482.80p | 10,482.80p | 10,433.35p | 10,433.35p | 94 |
07/09/2006 | 10,532.24p | 10,532.24p | 10,482.80p | 10,482.80p | 404 |
06/09/2006 | 10,037.77p | 10,532.24p | 10,037.77p | 10,532.24p | 532 |
05/09/2006 | 9,345.51p | 10,037.77p | 9,345.51p | 10,037.77p | 2077 |
04/09/2006 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 17 |
01/09/2006 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 101 |
31/08/2006 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 0 |
30/08/2006 | 8,851.04p | 8,851.04p | 8,851.04p | 8,851.04p | 0 |
29/08/2006 | 8,900.49p | 8,900.49p | 8,851.04p | 8,851.04p | 89 |
25/08/2006 | 8,900.49p | 8,900.49p | 8,900.49p | 8,900.49p | 0 |
24/08/2006 | 8,900.49p | 8,900.49p | 8,900.49p | 8,900.49p | 0 |
23/08/2006 | 8,900.49p | 8,900.49p | 8,900.49p | 8,900.49p | 51 |
22/08/2006 | 8,900.49p | 8,900.49p | 8,900.49p | 8,900.49p | 0 |
21/08/2006 | 8,900.49p | 8,900.49p | 8,900.49p | 8,900.49p | 26 |
18/08/2006 | 8,900.49p | 8,949.94p | 8,900.49p | 8,900.49p | 0 |
17/08/2006 | 8,900.49p | 8,900.49p | 8,900.49p | 8,900.49p | 3 |
16/08/2006 | 8,900.49p | 8,900.49p | 8,900.49p | 8,900.49p | 8 |
15/08/2006 | 8,900.49p | 8,900.49p | 8,900.49p | 8,900.49p | 10 |
14/08/2006 | 8,900.49p | 8,900.49p | 8,900.49p | 8,900.49p | 51 |
11/08/2006 | 8,900.49p | 8,900.49p | 8,900.49p | 8,900.49p | 10119 |
10/08/2006 | 8,949.94p | 8,949.94p | 8,900.49p | 8,900.49p | 20 |
09/08/2006 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 0 |
08/08/2006 | 8,949.94p | 8,949.94p | 8,949.94p | 8,949.94p | 118 |
07/08/2006 | 9,048.83p | 9,048.83p | 8,949.94p | 8,949.94p | 0 |
04/08/2006 | 9,048.83p | 9,048.83p | 9,048.83p | 9,048.83p | 253 |
03/08/2006 | 8,999.38p | 9,048.83p | 8,999.38p | 9,048.83p | 470 |
02/08/2006 | 9,048.83p | 9,048.83p | 8,999.38p | 8,999.38p | 0 |
01/08/2006 | 9,048.83p | 9,147.72p | 9,048.83p | 9,048.83p | 53 |
31/07/2006 | 9,048.83p | 9,048.83p | 8,949.94p | 9,048.83p | 0 |
28/07/2006 | 9,147.72p | 9,147.72p | 9,048.83p | 9,048.83p | 51 |
27/07/2006 | 9,147.72p | 9,147.72p | 8,949.94p | 9,147.72p | 0 |
26/07/2006 | 8,554.36p | 9,048.83p | 8,554.36p | 9,048.83p | 152 |
25/07/2006 | 8,653.25p | 8,653.25p | 8,554.36p | 8,554.36p | 0 |
24/07/2006 | 8,653.25p | 8,653.25p | 8,653.25p | 8,653.25p | 0 |
21/07/2006 | 8,653.25p | 8,653.25p | 8,653.25p | 8,653.25p | 0 |
20/07/2006 | 8,653.25p | 8,653.25p | 8,653.25p | 8,653.25p | 0 |
19/07/2006 | 8,653.25p | 8,653.25p | 8,653.25p | 8,653.25p | 0 |
18/07/2006 | 8,702.70p | 8,702.70p | 8,653.25p | 8,653.25p | 41 |
17/07/2006 | 8,851.04p | 8,851.04p | 8,702.70p | 8,702.70p | 172 |
14/07/2006 | 8,949.94p | 8,949.94p | 8,851.04p | 8,851.04p | 51 |
13/07/2006 | 9,147.72p | 9,147.72p | 8,949.94p | 8,949.94p | 51 |
12/07/2006 | 9,147.72p | 9,147.72p | 9,048.83p | 9,147.72p | 0 |
11/07/2006 | 9,147.72p | 9,147.72p | 9,147.72p | 9,147.72p | 3 |
10/07/2006 | 9,147.72p | 9,147.72p | 9,147.72p | 9,147.72p | 0 |
07/07/2006 | 9,147.72p | 9,147.72p | 9,147.72p | 9,147.72p | 49 |
06/07/2006 | 9,147.72p | 9,147.72p | 9,147.72p | 9,147.72p | 27 |
05/07/2006 | 9,444.41p | 9,444.41p | 9,147.72p | 9,147.72p | 404 |
04/07/2006 | 9,543.30p | 9,543.30p | 9,444.41p | 9,444.41p | 101 |
03/07/2006 | 9,493.85p | 9,543.30p | 9,444.41p | 9,543.30p | 87 |
30/06/2006 | 9,444.41p | 9,444.41p | 9,444.41p | 9,444.41p | 1 |
29/06/2006 | 9,642.20p | 9,642.20p | 9,444.41p | 9,444.41p | 202 |
28/06/2006 | 9,642.20p | 9,642.20p | 9,642.20p | 9,642.20p | 66 |
27/06/2006 | 9,642.20p | 9,642.20p | 9,642.20p | 9,642.20p | 248 |
26/06/2006 | 9,394.96p | 9,543.30p | 9,394.96p | 9,543.30p | 824 |
23/06/2006 | 9,296.07p | 9,394.96p | 9,296.07p | 9,394.96p | 181 |
22/06/2006 | 9,444.41p | 9,444.41p | 9,296.07p | 9,296.07p | 51 |
21/06/2006 | 9,444.41p | 9,444.41p | 9,444.41p | 9,444.41p | 25 |
20/06/2006 | 9,444.41p | 9,444.41p | 9,444.41p | 9,444.41p | 1011 |
19/06/2006 | 9,444.41p | 9,444.41p | 9,444.41p | 9,444.41p | 69 |
16/06/2006 | 9,345.51p | 9,444.41p | 9,345.51p | 9,444.41p | 2246 |
15/06/2006 | 8,356.57p | 9,345.51p | 8,356.57p | 9,345.51p | 1116 |
14/06/2006 | 8,158.78p | 8,158.78p | 8,158.78p | 8,158.78p | 67 |
13/06/2006 | 9,147.72p | 9,147.72p | 7,911.55p | 8,158.78p | 652 |
12/06/2006 | 9,345.51p | 9,345.51p | 9,345.51p | 9,345.51p | 117 |
09/06/2006 | 9,147.72p | 9,246.62p | 9,147.72p | 9,246.62p | 11 |
08/06/2006 | 9,642.20p | 9,642.20p | 8,653.25p | 9,147.72p | 1062 |
07/06/2006 | 10,136.67p | 10,136.67p | 8,900.49p | 9,592.75p | 1805 |
06/06/2006 | 10,433.35p | 10,730.03p | 10,186.11p | 10,186.11p | 139 |
05/06/2006 | 10,383.90p | 10,482.80p | 10,383.90p | 10,482.80p | 0 |
02/06/2006 | 10,383.90p | 10,433.35p | 10,383.90p | 10,383.90p | 89 |
01/06/2006 | 10,334.46p | 10,383.90p | 10,334.46p | 10,383.90p | 1817 |
31/05/2006 | 10,433.35p | 10,433.35p | 10,235.56p | 10,285.01p | 624 |
30/05/2006 | 11,125.61p | 11,125.61p | 10,482.80p | 10,482.80p | 370 |
26/05/2006 | 11,125.61p | 11,125.61p | 11,125.61p | 11,125.61p | 212 |
25/05/2006 | 11,323.40p | 11,372.85p | 11,125.61p | 11,125.61p | 5410 |
24/05/2006 | 11,323.40p | 11,323.40p | 10,927.82p | 10,927.82p | 118 |
23/05/2006 | 11,026.72p | 11,422.29p | 10,828.93p | 11,372.85p | 408 |
22/05/2006 | 12,114.55p | 12,262.90p | 10,136.67p | 10,878.37p | 1346 |
19/05/2006 | 12,262.90p | 12,312.34p | 12,262.90p | 12,312.34p | 197 |
18/05/2006 | 13,103.50p | 13,103.50p | 12,164.00p | 12,262.90p | 1890 |
17/05/2006 | 13,548.52p | 13,746.31p | 13,103.50p | 13,202.39p | 2132 |
16/05/2006 | 12,015.66p | 13,251.84p | 12,015.66p | 13,004.60p | 9427 |
15/05/2006 | 12,707.92p | 12,707.92p | 12,015.66p | 12,015.66p | 980 |
12/05/2006 | 13,004.60p | 13,004.60p | 12,559.58p | 12,707.92p | 5121 |
11/05/2006 | 12,905.71p | 13,103.50p | 12,905.71p | 13,054.05p | 3156 |
10/05/2006 | 12,806.81p | 12,856.26p | 12,411.24p | 12,856.26p | 5527 |
09/05/2006 | 11,323.40p | 12,806.81p | 11,323.40p | 12,757.37p | 2370 |
08/05/2006 | 10,977.27p | 11,620.08p | 10,977.27p | 11,323.40p | 2066 |
05/05/2006 | 9,741.09p | 11,422.29p | 9,741.09p | 10,977.27p | 4793 |
04/05/2006 | 9,938.88p | 9,938.88p | 9,394.96p | 9,741.09p | 996 |
03/05/2006 | 10,927.82p | 10,927.82p | 9,938.88p | 9,938.88p | 552 |
02/05/2006 | 11,026.72p | 11,026.72p | 10,927.82p | 10,927.82p | 616 |
28/04/2006 | 10,581.69p | 11,125.61p | 10,581.69p | 11,125.61p | 1196 |
27/04/2006 | 10,383.90p | 10,532.24p | 10,383.90p | 10,532.24p | 751 |
26/04/2006 | 8,900.49p | 10,383.90p | 8,900.49p | 10,383.90p | 1287 |
25/04/2006 | 8,801.59p | 8,900.49p | 8,801.59p | 8,900.49p | 304 |
24/04/2006 | 8,949.94p | 8,949.94p | 8,752.15p | 8,801.59p | 1752 |
21/04/2006 | 9,197.17p | 9,197.17p | 8,900.49p | 8,900.49p | 344 |
20/04/2006 | 8,900.49p | 9,444.41p | 8,554.36p | 9,197.17p | 2180 |
19/04/2006 | 7,120.39p | 9,988.33p | 7,120.39p | 9,691.64p | 3442 |
18/04/2006 | 7,120.39p | 7,120.39p | 7,021.50p | 7,120.39p | 148 |
13/04/2006 | 7,268.73p | 7,268.73p | 7,120.39p | 7,120.39p | 302 |
12/04/2006 | 7,318.18p | 7,318.18p | 7,268.73p | 7,268.73p | 101 |
11/04/2006 | 7,318.18p | 7,318.18p | 7,318.18p | 7,318.18p | 49 |
10/04/2006 | 7,318.18p | 7,318.18p | 7,318.18p | 7,318.18p | 223 |
07/04/2006 | 7,268.73p | 7,318.18p | 7,268.73p | 7,318.18p | 303 |
06/04/2006 | 7,268.73p | 7,268.73p | 7,268.73p | 7,268.73p | 354 |
05/04/2006 | 7,268.73p | 7,268.73p | 7,268.73p | 7,268.73p | 23 |
04/04/2006 | 7,664.31p | 7,664.31p | 7,268.73p | 7,268.73p | 538 |
03/04/2006 | 7,713.76p | 7,713.76p | 7,664.31p | 7,664.31p | 688 |
31/03/2006 | 7,713.76p | 7,713.76p | 7,713.76p | 7,713.76p | 162 |
30/03/2006 | 7,713.76p | 7,713.76p | 7,713.76p | 7,713.76p | 0 |
29/03/2006 | 7,713.76p | 7,713.76p | 7,713.76p | 7,713.76p | 359 |
28/03/2006 | 7,713.76p | 7,713.76p | 7,713.76p | 7,713.76p | 253 |
27/03/2006 | 7,713.76p | 7,713.76p | 7,713.76p | 7,713.76p | 2033 |
24/03/2006 | 7,713.76p | 7,713.76p | 7,713.76p | 7,713.76p | 2391 |
23/03/2006 | 7,713.76p | 7,713.76p | 7,713.76p | 7,713.76p | 2034 |
22/03/2006 | 7,812.65p | 7,812.65p | 7,713.76p | 7,713.76p | 1144 |
21/03/2006 | 7,812.65p | 7,812.65p | 7,812.65p | 7,812.65p | 3212 |
20/03/2006 | 7,713.76p | 7,812.65p | 7,713.76p | 7,812.65p | 331 |
17/03/2006 | 7,713.76p | 7,713.76p | 7,713.76p | 7,713.76p | 81 |
16/03/2006 | 7,021.50p | 7,713.76p | 7,021.50p | 7,713.76p | 1316 |
15/03/2006 | 6,774.26p | 7,070.94p | 6,774.26p | 7,021.50p | 1176 |
14/03/2006 | 6,774.26p | 6,774.26p | 6,774.26p | 6,774.26p | 10 |
13/03/2006 | 6,774.26p | 6,774.26p | 6,774.26p | 6,774.26p | 273 |
10/03/2006 | 6,774.26p | 6,774.26p | 6,774.26p | 6,774.26p | 844 |
09/03/2006 | 6,724.81p | 6,774.26p | 6,724.81p | 6,774.26p | 657 |
08/03/2006 | 6,625.92p | 6,774.26p | 6,625.92p | 6,724.81p | 1359 |
07/03/2006 | 6,625.92p | 6,774.26p | 6,625.92p | 6,625.92p | 1529 |
06/03/2006 | 6,378.68p | 6,378.68p | 6,378.68p | 6,378.68p | 286 |
03/03/2006 | 6,378.68p | 6,378.68p | 6,378.68p | 6,378.68p | 106 |
02/03/2006 | 6,378.68p | 6,378.68p | 6,378.68p | 6,378.68p | 3220 |
01/03/2006 | 6,378.68p | 6,378.68p | 6,378.68p | 6,378.68p | 100 |
28/02/2006 | 5,488.63p | 6,378.68p | 5,488.63p | 6,378.68p | 1752 |
27/02/2006 | 5,488.63p | 5,488.63p | 5,389.74p | 5,488.63p | 0 |
24/02/2006 | 5,488.63p | 5,488.63p | 5,488.63p | 5,488.63p | 103 |
23/02/2006 | 5,488.63p | 5,488.63p | 5,488.63p | 5,488.63p | 178 |
22/02/2006 | 5,389.74p | 5,488.63p | 5,389.74p | 5,488.63p | 758 |
21/02/2006 | 5,290.85p | 5,439.19p | 5,290.85p | 5,389.74p | 802 |
20/02/2006 | 4,944.72p | 5,290.85p | 4,944.72p | 5,290.85p | 357 |
17/02/2006 | 4,796.37p | 5,191.95p | 4,796.37p | 4,994.16p | 2786 |
16/02/2006 | 4,203.01p | 4,450.24p | 4,203.01p | 4,450.24p | 8004 |
15/02/2006 | 4,203.01p | 4,203.01p | 4,203.01p | 4,203.01p | 0 |
14/02/2006 | 4,203.01p | 4,203.01p | 4,203.01p | 4,203.01p | 0 |
13/02/2006 | 4,203.01p | 4,203.01p | 4,203.01p | 4,203.01p | 306 |
10/02/2006 | 4,203.01p | 4,203.01p | 4,203.01p | 4,203.01p | 18 |
09/02/2006 | 3,807.43p | 4,203.01p | 3,807.43p | 4,203.01p | 1128 |
08/02/2006 | 3,906.33p | 3,906.33p | 3,906.33p | 3,906.33p | 878 |
07/02/2006 | 3,708.54p | 3,906.33p | 3,362.41p | 3,906.33p | 1984 |
06/02/2006 | 3,362.41p | 3,362.41p | 3,362.41p | 3,362.41p | 233 |
03/02/2006 | 3,362.41p | 3,362.41p | 3,362.41p | 3,362.41p | 0 |
02/02/2006 | 3,362.41p | 3,362.41p | 3,312.96p | 3,362.41p | 101 |
01/02/2006 | 3,312.96p | 3,312.96p | 3,214.07p | 3,312.96p | 25 |
31/01/2006 | 3,312.96p | 3,411.85p | 3,312.96p | 3,312.96p | 40 |
30/01/2006 | 3,312.96p | 3,362.41p | 3,312.96p | 3,312.96p | 212 |
27/01/2006 | 3,362.41p | 3,411.85p | 3,362.41p | 3,362.41p | 101 |
26/01/2006 | 3,411.85p | 3,411.85p | 3,362.41p | 3,411.85p | 364 |
25/01/2006 | 3,263.51p | 3,362.41p | 3,214.07p | 3,362.41p | 425 |
24/01/2006 | 3,411.85p | 3,461.30p | 3,214.07p | 3,214.07p | 0 |
23/01/2006 | 3,510.75p | 3,510.75p | 3,461.30p | 3,461.30p | 949 |
*Close Price adjusted for both dividends and splits