Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2010 | 1,125.00p | 1,200.00p | 1,122.00p | 1,180.00p | 421916 |
11/11/2010 | 1,128.00p | 1,131.73p | 1,119.00p | 1,122.00p | 197018 |
10/11/2010 | 1,141.00p | 1,141.00p | 1,119.50p | 1,132.00p | 98786 |
09/11/2010 | 1,123.00p | 1,142.00p | 1,120.00p | 1,136.00p | 129086 |
08/11/2010 | 1,116.00p | 1,125.00p | 1,110.00p | 1,122.00p | 47650 |
05/11/2010 | 1,111.00p | 1,123.00p | 1,108.00p | 1,122.00p | 96670 |
04/11/2010 | 1,117.00p | 1,140.00p | 1,110.00p | 1,113.00p | 280990 |
03/11/2010 | 1,125.00p | 1,131.00p | 1,113.00p | 1,126.00p | 557807 |
02/11/2010 | 1,122.00p | 1,146.00p | 1,118.00p | 1,132.00p | 59929 |
01/11/2010 | 1,137.00p | 1,143.00p | 1,118.00p | 1,118.00p | 120471 |
29/10/2010 | 1,116.00p | 1,146.00p | 1,116.00p | 1,129.00p | 554949 |
28/10/2010 | 1,124.00p | 1,145.00p | 1,115.00p | 1,122.00p | 184357 |
27/10/2010 | 1,118.00p | 1,126.00p | 1,109.00p | 1,118.00p | 152593 |
26/10/2010 | 1,113.00p | 1,129.00p | 1,110.00p | 1,118.00p | 295325 |
25/10/2010 | 1,100.00p | 1,114.00p | 1,093.20p | 1,112.00p | 99092 |
22/10/2010 | 1,085.00p | 1,110.00p | 1,085.00p | 1,108.00p | 117761 |
21/10/2010 | 1,089.00p | 1,101.00p | 1,085.00p | 1,093.00p | 345521 |
20/10/2010 | 1,102.00p | 1,102.00p | 1,080.00p | 1,097.00p | 59939 |
19/10/2010 | 1,105.00p | 1,116.00p | 1,095.00p | 1,095.00p | 83733 |
18/10/2010 | 1,090.00p | 1,108.00p | 1,087.00p | 1,101.00p | 92658 |
15/10/2010 | 1,110.00p | 1,111.30p | 1,088.00p | 1,089.00p | 117011 |
14/10/2010 | 1,119.00p | 1,128.00p | 1,110.00p | 1,110.00p | 84587 |
13/10/2010 | 1,100.00p | 1,112.00p | 1,086.00p | 1,110.00p | 212425 |
12/10/2010 | 1,110.00p | 1,110.00p | 1,094.00p | 1,105.00p | 134471 |
11/10/2010 | 1,121.00p | 1,121.00p | 1,101.00p | 1,105.00p | 87542 |
08/10/2010 | 1,114.00p | 1,117.95p | 1,102.15p | 1,105.00p | 89795 |
07/10/2010 | 1,104.00p | 1,125.00p | 1,085.00p | 1,110.00p | 130419 |
06/10/2010 | 1,086.00p | 1,108.00p | 1,075.00p | 1,107.00p | 110997 |
05/10/2010 | 1,081.00p | 1,089.35p | 1,072.00p | 1,075.00p | 186259 |
04/10/2010 | 1,091.00p | 1,091.00p | 1,073.00p | 1,084.00p | 180085 |
01/10/2010 | 1,096.00p | 1,117.65p | 1,077.00p | 1,084.00p | 226235 |
30/09/2010 | 1,051.00p | 1,083.00p | 1,047.00p | 1,073.00p | 246159 |
29/09/2010 | 1,058.00p | 1,062.16p | 1,043.00p | 1,051.00p | 140995 |
28/09/2010 | 1,032.00p | 1,074.00p | 1,030.00p | 1,060.00p | 225851 |
27/09/2010 | 1,027.00p | 1,046.79p | 1,027.00p | 1,043.00p | 98092 |
24/09/2010 | 1,008.00p | 1,031.00p | 1,002.00p | 1,016.00p | 142273 |
23/09/2010 | 1,019.00p | 1,025.00p | 1,004.00p | 1,005.00p | 118743 |
22/09/2010 | 1,025.00p | 1,032.79p | 1,012.00p | 1,018.00p | 159312 |
21/09/2010 | 1,006.00p | 1,024.00p | 1,001.86p | 1,018.00p | 115298 |
20/09/2010 | 1,008.00p | 1,013.00p | 999.50p | 1,009.00p | 91601 |
17/09/2010 | 1,004.00p | 1,016.00p | 996.50p | 998.00p | 407640 |
16/09/2010 | 1,025.00p | 1,025.21p | 1,005.00p | 1,005.00p | 71015 |
15/09/2010 | 1,019.00p | 1,024.00p | 998.00p | 1,020.00p | 137685 |
14/09/2010 | 1,008.00p | 1,022.00p | 1,007.00p | 1,010.00p | 167544 |
13/09/2010 | 1,043.00p | 1,043.00p | 996.50p | 999.00p | 194530 |
10/09/2010 | 1,016.00p | 1,040.86p | 1,011.00p | 1,019.00p | 136061 |
09/09/2010 | 983.50p | 1,012.00p | 982.00p | 1,012.00p | 187466 |
08/09/2010 | 966.50p | 975.00p | 959.00p | 968.00p | 105912 |
07/09/2010 | 959.50p | 972.50p | 952.50p | 963.00p | 99818 |
06/09/2010 | 950.00p | 973.00p | 949.50p | 964.50p | 159672 |
03/09/2010 | 916.50p | 950.00p | 904.76p | 942.00p | 139656 |
02/09/2010 | 923.00p | 927.00p | 916.00p | 923.00p | 288131 |
01/09/2010 | 878.00p | 922.50p | 875.00p | 919.00p | 165380 |
31/08/2010 | 893.00p | 895.50p | 873.00p | 878.50p | 317687 |
27/08/2010 | 887.00p | 905.00p | 883.00p | 888.00p | 281517 |
26/08/2010 | 881.00p | 885.00p | 870.50p | 873.50p | 141498 |
25/08/2010 | 872.00p | 886.00p | 860.50p | 880.00p | 264226 |
24/08/2010 | 904.00p | 904.00p | 851.00p | 869.50p | 328648 |
23/08/2010 | 902.50p | 911.50p | 891.50p | 910.50p | 103400 |
20/08/2010 | 895.50p | 900.50p | 883.00p | 889.00p | 72183 |
19/08/2010 | 898.50p | 898.50p | 879.00p | 891.00p | 125425 |
18/08/2010 | 885.50p | 898.00p | 885.00p | 892.00p | 116969 |
17/08/2010 | 903.00p | 912.00p | 882.00p | 891.50p | 336903 |
16/08/2010 | 900.50p | 900.50p | 879.50p | 883.00p | 124775 |
13/08/2010 | 894.50p | 913.00p | 889.00p | 894.00p | 136140 |
12/08/2010 | 906.50p | 906.50p | 890.00p | 890.50p | 140523 |
11/08/2010 | 919.00p | 933.50p | 896.50p | 898.00p | 462090 |
10/08/2010 | 933.50p | 940.50p | 916.50p | 930.50p | 108082 |
09/08/2010 | 916.00p | 935.00p | 916.00p | 931.50p | 69657 |
06/08/2010 | 922.50p | 932.50p | 911.50p | 915.50p | 82239 |
05/08/2010 | 892.50p | 917.50p | 888.00p | 915.00p | 104399 |
04/08/2010 | 904.00p | 910.00p | 893.50p | 896.50p | 87838 |
03/08/2010 | 920.00p | 925.50p | 899.00p | 912.50p | 157483 |
02/08/2010 | 909.50p | 938.00p | 903.00p | 926.50p | 186892 |
30/07/2010 | 894.50p | 906.50p | 876.00p | 904.50p | 195397 |
29/07/2010 | 889.50p | 903.00p | 884.50p | 893.00p | 143570 |
28/07/2010 | 885.50p | 895.00p | 883.00p | 890.50p | 143300 |
27/07/2010 | 906.50p | 906.50p | 885.50p | 888.50p | 159168 |
26/07/2010 | 898.50p | 898.50p | 886.00p | 897.50p | 92731 |
23/07/2010 | 886.00p | 897.50p | 880.00p | 892.00p | 423170 |
22/07/2010 | 881.00p | 885.00p | 872.00p | 884.50p | 376840 |
21/07/2010 | 887.00p | 889.50p | 875.50p | 882.50p | 275181 |
20/07/2010 | 916.50p | 936.50p | 867.50p | 875.50p | 417462 |
19/07/2010 | 900.50p | 914.00p | 885.00p | 895.00p | 225984 |
16/07/2010 | 883.00p | 949.00p | 860.00p | 891.50p | 530280 |
15/07/2010 | 854.50p | 855.50p | 833.00p | 835.50p | 125411 |
14/07/2010 | 843.00p | 864.00p | 837.50p | 850.50p | 482164 |
13/07/2010 | 803.50p | 836.00p | 801.00p | 836.00p | 157478 |
12/07/2010 | 794.00p | 800.50p | 793.50p | 800.00p | 105930 |
09/07/2010 | 789.00p | 798.00p | 786.51p | 796.50p | 392699 |
08/07/2010 | 770.50p | 795.00p | 753.50p | 791.50p | 159949 |
07/07/2010 | 750.50p | 764.50p | 740.50p | 762.00p | 125770 |
06/07/2010 | 752.50p | 770.00p | 747.50p | 762.00p | 206146 |
05/07/2010 | 747.50p | 752.00p | 740.50p | 749.00p | 118446 |
02/07/2010 | 742.00p | 754.00p | 736.00p | 750.50p | 334109 |
01/07/2010 | 762.00p | 762.00p | 740.50p | 740.50p | 129275 |
30/06/2010 | 767.50p | 797.00p | 767.50p | 776.00p | 192295 |
29/06/2010 | 774.50p | 786.50p | 765.50p | 765.50p | 111696 |
28/06/2010 | 778.50p | 788.50p | 778.50p | 787.50p | 85907 |
25/06/2010 | 785.00p | 794.00p | 778.00p | 778.50p | 126014 |
24/06/2010 | 791.00p | 796.50p | 780.50p | 784.00p | 222465 |
23/06/2010 | 791.00p | 802.00p | 789.50p | 789.50p | 197475 |
22/06/2010 | 814.50p | 814.50p | 797.00p | 802.00p | 170230 |
21/06/2010 | 825.00p | 828.00p | 813.00p | 814.50p | 202819 |
18/06/2010 | 806.50p | 825.00p | 806.50p | 807.50p | 708939 |
17/06/2010 | 820.50p | 827.00p | 811.00p | 816.50p | 68251 |
16/06/2010 | 833.50p | 833.50p | 815.50p | 816.00p | 74516 |
15/06/2010 | 809.00p | 828.00p | 809.00p | 825.00p | 94859 |
14/06/2010 | 820.00p | 820.00p | 801.50p | 807.50p | 167142 |
11/06/2010 | 818.50p | 820.00p | 806.00p | 810.00p | 73092 |
10/06/2010 | 815.50p | 830.00p | 809.50p | 818.00p | 169899 |
09/06/2010 | 809.50p | 820.00p | 793.50p | 809.50p | 217392 |
08/06/2010 | 799.00p | 804.00p | 787.00p | 800.00p | 202612 |
07/06/2010 | 802.00p | 809.00p | 783.50p | 791.50p | 103364 |
04/06/2010 | 825.50p | 825.50p | 797.75p | 802.00p | 153498 |
03/06/2010 | 822.00p | 824.00p | 815.50p | 820.00p | 174347 |
02/06/2010 | 791.50p | 800.50p | 772.00p | 798.50p | 141739 |
01/06/2010 | 819.50p | 819.50p | 792.50p | 800.00p | 195188 |
28/05/2010 | 830.00p | 833.50p | 822.00p | 822.00p | 302963 |
27/05/2010 | 825.50p | 825.50p | 809.50p | 822.50p | 225313 |
26/05/2010 | 796.00p | 820.00p | 796.00p | 817.00p | 274798 |
25/05/2010 | 817.00p | 822.00p | 805.50p | 807.50p | 151774 |
24/05/2010 | 837.50p | 848.00p | 821.00p | 838.00p | 144743 |
21/05/2010 | 845.00p | 852.50p | 825.50p | 836.00p | 198184 |
20/05/2010 | 857.50p | 869.50p | 841.01p | 852.00p | 453850 |
19/05/2010 | 875.50p | 876.50p | 859.00p | 860.00p | 209365 |
18/05/2010 | 890.50p | 890.50p | 879.50p | 883.00p | 124905 |
17/05/2010 | 880.00p | 891.00p | 878.00p | 885.00p | 147661 |
14/05/2010 | 906.00p | 928.00p | 884.50p | 890.00p | 153329 |
13/05/2010 | 913.50p | 923.00p | 902.00p | 915.00p | 114813 |
12/05/2010 | 878.50p | 911.00p | 876.00p | 899.00p | 244314 |
11/05/2010 | 877.00p | 885.48p | 860.00p | 885.00p | 160875 |
10/05/2010 | 862.50p | 889.50p | 861.00p | 886.00p | 136850 |
07/05/2010 | 844.50p | 859.00p | 836.00p | 839.50p | 318567 |
06/05/2010 | 865.00p | 888.00p | 847.00p | 867.50p | 307496 |
05/05/2010 | 880.50p | 880.50p | 860.00p | 868.50p | 174143 |
04/05/2010 | 923.00p | 923.00p | 873.00p | 879.50p | 237351 |
30/04/2010 | 915.50p | 923.00p | 900.00p | 900.50p | 162180 |
29/04/2010 | 901.50p | 915.00p | 898.50p | 911.00p | 190092 |
28/04/2010 | 908.00p | 914.50p | 899.50p | 899.50p | 234040 |
27/04/2010 | 918.00p | 922.50p | 911.50p | 912.50p | 159631 |
26/04/2010 | 916.00p | 922.00p | 913.50p | 917.00p | 189063 |
23/04/2010 | 899.00p | 920.00p | 899.00p | 911.00p | 213863 |
22/04/2010 | 897.00p | 908.00p | 892.50p | 905.00p | 173618 |
21/04/2010 | 898.00p | 915.50p | 898.00p | 910.00p | 160608 |
20/04/2010 | 901.00p | 911.00p | 895.00p | 905.00p | 245569 |
19/04/2010 | 890.00p | 900.00p | 890.00p | 895.00p | 98523 |
16/04/2010 | 899.50p | 909.00p | 890.00p | 891.50p | 147300 |
15/04/2010 | 892.00p | 911.00p | 882.04p | 902.50p | 218113 |
14/04/2010 | 843.00p | 889.50p | 839.40p | 889.00p | 566424 |
13/04/2010 | 837.50p | 843.00p | 833.00p | 835.50p | 45893 |
12/04/2010 | 855.50p | 855.50p | 841.00p | 841.00p | 36696 |
09/04/2010 | 845.00p | 853.50p | 844.00p | 845.00p | 43171 |
08/04/2010 | 845.50p | 845.50p | 829.00p | 845.00p | 322811 |
07/04/2010 | 852.00p | 856.39p | 841.00p | 843.50p | 47042 |
06/04/2010 | 844.00p | 857.50p | 837.50p | 847.50p | 138503 |
01/04/2010 | 836.00p | 837.50p | 827.50p | 837.50p | 232785 |
31/03/2010 | 831.00p | 836.50p | 824.00p | 827.50p | 812551 |
30/03/2010 | 827.50p | 829.50p | 820.00p | 824.00p | 48362 |
29/03/2010 | 824.50p | 826.00p | 812.00p | 821.00p | 165942 |
26/03/2010 | 822.50p | 830.00p | 820.50p | 828.00p | 70406 |
25/03/2010 | 824.50p | 830.50p | 820.75p | 828.50p | 64749 |
24/03/2010 | 824.00p | 830.50p | 810.00p | 820.00p | 148266 |
23/03/2010 | 823.00p | 823.00p | 815.50p | 817.50p | 71178 |
22/03/2010 | 817.50p | 824.00p | 811.00p | 819.50p | 69630 |
19/03/2010 | 833.50p | 845.00p | 820.00p | 821.00p | 426827 |
18/03/2010 | 828.50p | 835.00p | 828.50p | 835.00p | 96835 |
17/03/2010 | 831.50p | 831.50p | 823.50p | 830.50p | 154543 |
16/03/2010 | 824.50p | 830.00p | 822.00p | 822.00p | 51055 |
15/03/2010 | 831.00p | 831.00p | 818.00p | 825.00p | 76973 |
12/03/2010 | 825.50p | 837.50p | 820.50p | 827.00p | 55994 |
11/03/2010 | 823.00p | 835.50p | 820.50p | 822.00p | 146990 |
10/03/2010 | 828.50p | 834.50p | 822.50p | 830.50p | 101331 |
09/03/2010 | 812.50p | 834.50p | 812.50p | 830.00p | 122428 |
08/03/2010 | 815.00p | 822.00p | 811.00p | 815.00p | 127907 |
05/03/2010 | 817.00p | 819.00p | 810.00p | 818.50p | 171021 |
04/03/2010 | 801.50p | 816.00p | 801.50p | 812.50p | 146244 |
03/03/2010 | 816.50p | 817.50p | 801.50p | 810.00p | 352126 |
02/03/2010 | 805.50p | 824.50p | 805.50p | 821.50p | 144623 |
01/03/2010 | 800.00p | 809.50p | 789.00p | 806.00p | 146419 |
26/02/2010 | 780.00p | 795.00p | 775.00p | 788.00p | 497922 |
25/02/2010 | 785.00p | 797.00p | 774.50p | 774.50p | 602158 |
24/02/2010 | 778.50p | 792.00p | 778.50p | 788.50p | 284745 |
23/02/2010 | 792.00p | 792.00p | 783.00p | 791.50p | 539307 |
22/02/2010 | 771.50p | 795.00p | 771.50p | 795.00p | 187043 |
19/02/2010 | 757.00p | 783.50p | 757.00p | 782.50p | 90772 |
18/02/2010 | 766.00p | 773.00p | 761.00p | 768.00p | 56978 |
17/02/2010 | 755.00p | 767.50p | 751.50p | 762.00p | 117233 |
16/02/2010 | 744.00p | 751.50p | 744.00p | 750.00p | 50622 |
15/02/2010 | 754.50p | 754.50p | 740.00p | 747.50p | 131712 |
12/02/2010 | 764.50p | 764.50p | 731.50p | 746.00p | 133355 |
11/02/2010 | 749.50p | 765.00p | 749.50p | 756.00p | 213243 |
10/02/2010 | 739.50p | 744.50p | 736.00p | 741.00p | 149897 |
09/02/2010 | 741.00p | 744.50p | 732.50p | 742.00p | 80332 |
08/02/2010 | 744.00p | 744.50p | 728.50p | 739.50p | 129330 |
05/02/2010 | 749.50p | 749.50p | 718.00p | 735.00p | 198777 |
04/02/2010 | 762.50p | 762.50p | 746.50p | 748.00p | 96547 |
03/02/2010 | 767.50p | 778.00p | 765.00p | 767.50p | 66365 |
02/02/2010 | 773.00p | 780.00p | 767.00p | 775.00p | 93347 |
01/02/2010 | 758.00p | 770.00p | 758.00p | 770.00p | 135521 |
*Close Price adjusted for both dividends and splits