Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2013 | 3,593.00p | 3,593.00p | 3,460.00p | 3,508.00p | 570517 |
03/05/2013 | 3,630.00p | 3,630.00p | 3,504.88p | 3,577.00p | 612267 |
02/05/2013 | 3,418.00p | 3,659.00p | 3,418.00p | 3,633.00p | 906856 |
01/05/2013 | 3,268.00p | 3,472.00p | 3,200.00p | 3,440.00p | 933217 |
30/04/2013 | 3,195.00p | 3,275.00p | 3,076.00p | 3,200.00p | 1356287 |
29/04/2013 | 2,959.00p | 3,085.00p | 2,959.00p | 3,076.00p | 363583 |
26/04/2013 | 3,000.00p | 3,136.00p | 2,967.00p | 2,988.00p | 287702 |
25/04/2013 | 3,140.00p | 3,150.00p | 3,024.00p | 3,029.00p | 536373 |
24/04/2013 | 3,090.00p | 3,141.00p | 3,061.00p | 3,136.00p | 276238 |
23/04/2013 | 3,080.00p | 3,145.00p | 3,080.00p | 3,130.00p | 200965 |
22/04/2013 | 3,100.00p | 3,130.00p | 3,067.00p | 3,081.00p | 211988 |
19/04/2013 | 3,100.00p | 3,126.00p | 3,057.00p | 3,099.00p | 266893 |
18/04/2013 | 3,134.00p | 3,149.00p | 3,083.00p | 3,083.00p | 500739 |
17/04/2013 | 3,151.00p | 3,189.00p | 3,110.00p | 3,117.00p | 292112 |
16/04/2013 | 3,141.00p | 3,168.00p | 3,105.00p | 3,128.00p | 380405 |
15/04/2013 | 3,195.00p | 3,202.00p | 3,129.00p | 3,161.00p | 105264 |
12/04/2013 | 3,218.00p | 3,247.00p | 3,182.00p | 3,212.00p | 208235 |
11/04/2013 | 3,180.00p | 3,242.00p | 3,171.00p | 3,222.00p | 473547 |
10/04/2013 | 3,155.00p | 3,165.00p | 3,108.90p | 3,149.00p | 518029 |
09/04/2013 | 3,195.00p | 3,195.00p | 3,124.00p | 3,133.00p | 195954 |
08/04/2013 | 3,125.00p | 3,209.19p | 3,114.00p | 3,161.00p | 337881 |
05/04/2013 | 3,236.00p | 3,306.00p | 3,153.81p | 3,200.00p | 433817 |
04/04/2013 | 3,374.00p | 3,374.00p | 3,260.32p | 3,306.00p | 477814 |
03/04/2013 | 3,338.00p | 3,393.00p | 3,259.00p | 3,343.00p | 226416 |
02/04/2013 | 3,316.00p | 3,398.06p | 3,306.00p | 3,378.00p | 266630 |
28/03/2013 | 3,307.00p | 3,386.00p | 3,273.00p | 3,347.00p | 333524 |
27/03/2013 | 3,328.00p | 3,400.49p | 3,174.00p | 3,328.00p | 501431 |
26/03/2013 | 3,381.00p | 3,416.00p | 3,321.00p | 3,344.00p | 408999 |
25/03/2013 | 3,334.00p | 3,453.00p | 3,292.00p | 3,371.00p | 930416 |
22/03/2013 | 3,250.00p | 3,356.00p | 3,242.00p | 3,293.00p | 316146 |
21/03/2013 | 3,400.00p | 3,403.00p | 3,310.00p | 3,330.00p | 243049 |
20/03/2013 | 3,199.00p | 3,409.00p | 3,132.81p | 3,355.00p | 1383763 |
19/03/2013 | 3,160.00p | 3,160.00p | 3,100.00p | 3,111.00p | 390873 |
18/03/2013 | 3,160.00p | 3,179.00p | 3,114.00p | 3,141.00p | 355595 |
15/03/2013 | 3,184.00p | 3,192.60p | 3,160.00p | 3,184.00p | 233281 |
14/03/2013 | 3,190.00p | 3,220.00p | 3,155.00p | 3,175.00p | 348272 |
13/03/2013 | 3,174.00p | 3,191.00p | 3,107.00p | 3,186.00p | 259061 |
12/03/2013 | 3,130.00p | 3,206.00p | 3,126.50p | 3,188.00p | 225994 |
11/03/2013 | 3,094.00p | 3,130.00p | 3,056.00p | 3,130.00p | 572616 |
08/03/2013 | 3,030.00p | 3,092.00p | 3,030.00p | 3,085.00p | 310392 |
07/03/2013 | 2,955.00p | 3,058.00p | 2,955.00p | 3,050.00p | 462798 |
06/03/2013 | 2,940.00p | 2,999.00p | 2,874.14p | 2,974.00p | 323661 |
05/03/2013 | 2,831.00p | 2,933.00p | 2,830.00p | 2,875.00p | 459642 |
04/03/2013 | 2,784.00p | 2,831.00p | 2,774.00p | 2,815.00p | 268798 |
01/03/2013 | 2,807.00p | 2,807.00p | 2,731.00p | 2,783.00p | 414601 |
28/02/2013 | 2,804.00p | 2,804.00p | 2,650.00p | 2,739.00p | 326154 |
27/02/2013 | 2,751.00p | 2,800.00p | 2,680.40p | 2,783.00p | 82099 |
26/02/2013 | 2,798.00p | 2,824.00p | 2,751.00p | 2,755.00p | 238794 |
25/02/2013 | 2,835.00p | 2,842.00p | 2,781.00p | 2,824.00p | 758606 |
22/02/2013 | 2,773.00p | 2,850.00p | 2,755.00p | 2,825.00p | 156728 |
21/02/2013 | 2,798.00p | 2,798.00p | 2,721.00p | 2,755.00p | 390130 |
20/02/2013 | 2,837.00p | 2,847.35p | 2,777.00p | 2,796.00p | 291398 |
19/02/2013 | 2,820.00p | 2,845.10p | 2,759.17p | 2,829.00p | 248163 |
18/02/2013 | 2,748.00p | 2,792.00p | 2,748.00p | 2,760.00p | 101605 |
15/02/2013 | 2,770.00p | 2,795.00p | 2,736.00p | 2,755.00p | 139008 |
14/02/2013 | 2,797.00p | 2,842.00p | 2,736.00p | 2,778.00p | 451336 |
13/02/2013 | 2,698.00p | 2,741.00p | 2,660.10p | 2,736.00p | 177633 |
12/02/2013 | 2,693.00p | 2,716.50p | 2,675.00p | 2,701.00p | 461155 |
11/02/2013 | 2,701.00p | 2,721.95p | 2,679.00p | 2,701.00p | 610842 |
08/02/2013 | 2,666.00p | 2,741.00p | 2,665.50p | 2,708.00p | 468178 |
07/02/2013 | 2,614.00p | 2,666.00p | 2,614.00p | 2,655.00p | 399860 |
06/02/2013 | 2,628.00p | 2,664.00p | 2,612.00p | 2,628.00p | 152960 |
05/02/2013 | 2,637.00p | 2,646.00p | 2,511.00p | 2,630.00p | 110977 |
04/02/2013 | 2,642.00p | 2,662.00p | 2,624.00p | 2,633.00p | 165886 |
01/02/2013 | 2,598.00p | 2,665.00p | 2,591.00p | 2,654.00p | 357053 |
31/01/2013 | 2,583.00p | 2,600.00p | 2,567.44p | 2,591.00p | 426296 |
30/01/2013 | 2,562.00p | 2,628.00p | 2,557.00p | 2,586.00p | 375660 |
29/01/2013 | 2,568.00p | 2,603.00p | 2,540.00p | 2,580.00p | 382273 |
28/01/2013 | 2,600.00p | 2,638.00p | 2,578.00p | 2,578.00p | 401925 |
25/01/2013 | 2,558.00p | 2,601.56p | 2,556.00p | 2,600.00p | 394867 |
24/01/2013 | 2,546.00p | 2,576.00p | 2,507.30p | 2,572.00p | 320455 |
23/01/2013 | 2,558.00p | 2,558.00p | 2,476.00p | 2,544.00p | 305776 |
22/01/2013 | 2,565.00p | 2,611.51p | 2,519.00p | 2,532.00p | 294442 |
21/01/2013 | 2,648.00p | 2,664.87p | 2,576.00p | 2,578.00p | 261178 |
18/01/2013 | 2,640.00p | 2,765.00p | 2,640.00p | 2,657.00p | 238720 |
17/01/2013 | 2,740.00p | 2,793.00p | 2,600.00p | 2,700.00p | 680324 |
16/01/2013 | 2,619.00p | 2,674.00p | 2,581.10p | 2,654.00p | 499145 |
15/01/2013 | 2,584.00p | 2,661.00p | 2,584.00p | 2,615.00p | 368974 |
14/01/2013 | 2,591.00p | 2,624.55p | 2,582.00p | 2,608.00p | 183317 |
11/01/2013 | 2,602.00p | 2,622.00p | 2,577.00p | 2,595.00p | 175219 |
10/01/2013 | 2,601.00p | 2,629.00p | 2,577.13p | 2,608.00p | 136226 |
09/01/2013 | 2,704.00p | 2,704.00p | 2,572.00p | 2,608.00p | 315298 |
08/01/2013 | 2,626.00p | 2,669.00p | 2,603.00p | 2,645.00p | 1165574 |
07/01/2013 | 2,682.00p | 2,759.87p | 2,675.00p | 2,697.00p | 153621 |
04/01/2013 | 2,737.00p | 2,770.00p | 2,711.00p | 2,748.00p | 301069 |
03/01/2013 | 2,729.00p | 2,766.00p | 2,696.70p | 2,750.00p | 212877 |
02/01/2013 | 2,672.00p | 2,793.00p | 2,643.85p | 2,749.00p | 228578 |
31/12/2012 | 2,649.00p | 2,691.00p | 2,603.00p | 2,691.00p | 25436 |
28/12/2012 | 2,650.00p | 2,650.00p | 2,616.00p | 2,628.00p | 86655 |
27/12/2012 | 2,584.00p | 2,647.00p | 2,584.00p | 2,625.00p | 108323 |
24/12/2012 | 2,612.00p | 2,629.00p | 2,517.00p | 2,629.00p | 21822 |
21/12/2012 | 2,630.00p | 2,686.75p | 2,563.00p | 2,593.00p | 137199 |
20/12/2012 | 2,558.00p | 2,632.00p | 2,558.00p | 2,628.00p | 171738 |
19/12/2012 | 2,569.00p | 2,635.00p | 2,549.00p | 2,565.00p | 382329 |
18/12/2012 | 2,604.00p | 2,625.00p | 2,558.00p | 2,582.00p | 703259 |
17/12/2012 | 2,522.00p | 2,624.00p | 2,519.13p | 2,619.00p | 432707 |
14/12/2012 | 2,532.00p | 2,615.00p | 2,532.00p | 2,580.00p | 343253 |
13/12/2012 | 2,537.00p | 2,561.00p | 2,511.00p | 2,545.00p | 182646 |
12/12/2012 | 2,599.00p | 2,599.00p | 2,517.00p | 2,550.00p | 471814 |
11/12/2012 | 2,473.00p | 2,650.00p | 2,460.00p | 2,546.00p | 556127 |
10/12/2012 | 2,458.00p | 2,486.78p | 2,422.00p | 2,464.00p | 325581 |
07/12/2012 | 2,480.00p | 2,514.00p | 2,371.00p | 2,484.00p | 272606 |
06/12/2012 | 2,498.00p | 2,527.00p | 2,475.20p | 2,492.00p | 275992 |
05/12/2012 | 2,486.00p | 2,495.00p | 2,454.56p | 2,483.00p | 129356 |
04/12/2012 | 2,470.00p | 2,485.00p | 2,437.00p | 2,466.00p | 168533 |
03/12/2012 | 2,455.00p | 2,486.00p | 2,425.00p | 2,475.00p | 220901 |
30/11/2012 | 2,452.00p | 2,499.00p | 2,441.00p | 2,476.00p | 634124 |
29/11/2012 | 2,428.00p | 2,472.15p | 2,426.00p | 2,460.00p | 328999 |
28/11/2012 | 2,391.00p | 2,443.00p | 2,374.59p | 2,443.00p | 133105 |
27/11/2012 | 2,380.00p | 2,424.00p | 2,368.00p | 2,424.00p | 142532 |
26/11/2012 | 2,401.00p | 2,401.00p | 2,339.00p | 2,381.00p | 145511 |
23/11/2012 | 2,383.00p | 2,409.00p | 2,352.00p | 2,385.00p | 183651 |
22/11/2012 | 2,357.00p | 2,382.00p | 2,336.97p | 2,366.00p | 474875 |
21/11/2012 | 2,306.00p | 2,376.00p | 2,277.00p | 2,376.00p | 303206 |
20/11/2012 | 2,196.00p | 2,290.00p | 2,173.35p | 2,286.00p | 304619 |
19/11/2012 | 2,197.00p | 2,230.00p | 2,184.00p | 2,205.00p | 135526 |
16/11/2012 | 2,217.00p | 2,237.03p | 2,179.00p | 2,198.00p | 240888 |
15/11/2012 | 2,159.00p | 2,233.00p | 2,159.00p | 2,233.00p | 414958 |
14/11/2012 | 2,153.00p | 2,208.00p | 2,144.00p | 2,183.00p | 481345 |
13/11/2012 | 2,148.00p | 2,180.00p | 2,130.47p | 2,163.00p | 177106 |
12/11/2012 | 2,142.00p | 2,158.00p | 2,098.47p | 2,145.00p | 281221 |
09/11/2012 | 2,199.00p | 2,221.00p | 2,123.10p | 2,135.00p | 279561 |
08/11/2012 | 2,204.00p | 2,225.00p | 2,195.60p | 2,214.00p | 154573 |
07/11/2012 | 2,296.00p | 2,299.00p | 2,196.00p | 2,202.00p | 254000 |
06/11/2012 | 2,280.00p | 2,318.00p | 2,274.00p | 2,298.00p | 103098 |
05/11/2012 | 2,315.00p | 2,333.01p | 2,265.00p | 2,280.00p | 105708 |
02/11/2012 | 2,351.00p | 2,380.22p | 2,294.00p | 2,347.00p | 198890 |
01/11/2012 | 2,295.00p | 2,339.00p | 2,271.00p | 2,325.00p | 434740 |
31/10/2012 | 2,322.00p | 2,333.00p | 2,254.00p | 2,255.00p | 257482 |
30/10/2012 | 2,204.00p | 2,383.00p | 2,204.00p | 2,341.00p | 367850 |
29/10/2012 | 2,250.00p | 2,276.00p | 2,191.00p | 2,265.00p | 350996 |
26/10/2012 | 2,300.00p | 2,300.00p | 2,134.00p | 2,215.00p | 5800803 |
25/10/2012 | 2,480.00p | 2,496.00p | 2,270.00p | 2,326.00p | 1533272 |
24/10/2012 | 2,510.00p | 2,510.00p | 2,460.00p | 2,493.00p | 251342 |
23/10/2012 | 2,514.00p | 2,540.63p | 2,454.00p | 2,510.00p | 399254 |
22/10/2012 | 2,496.00p | 2,550.00p | 2,451.00p | 2,510.00p | 484457 |
19/10/2012 | 2,525.00p | 2,550.00p | 2,422.00p | 2,437.00p | 305662 |
18/10/2012 | 2,479.00p | 2,571.12p | 2,479.00p | 2,530.00p | 974845 |
17/10/2012 | 2,378.00p | 2,495.75p | 2,378.00p | 2,495.00p | 599949 |
16/10/2012 | 2,378.00p | 2,412.11p | 2,310.00p | 2,394.00p | 819600 |
15/10/2012 | 2,242.00p | 2,331.00p | 2,242.00p | 2,303.00p | 166734 |
12/10/2012 | 2,268.00p | 2,295.98p | 2,241.00p | 2,255.00p | 262497 |
11/10/2012 | 2,262.00p | 2,304.00p | 2,260.00p | 2,285.00p | 237748 |
10/10/2012 | 2,300.00p | 2,330.00p | 2,266.00p | 2,290.00p | 319244 |
09/10/2012 | 2,289.00p | 2,300.00p | 2,212.02p | 2,286.00p | 348670 |
08/10/2012 | 2,244.00p | 2,281.36p | 2,225.64p | 2,267.00p | 427253 |
05/10/2012 | 2,269.00p | 2,292.36p | 2,248.00p | 2,275.00p | 582268 |
04/10/2012 | 2,206.00p | 2,300.00p | 2,206.00p | 2,279.00p | 257949 |
03/10/2012 | 2,225.00p | 2,236.00p | 2,207.00p | 2,218.00p | 211696 |
02/10/2012 | 2,159.00p | 2,252.00p | 2,159.00p | 2,240.00p | 357864 |
01/10/2012 | 2,164.00p | 2,216.00p | 2,160.00p | 2,179.00p | 320051 |
28/09/2012 | 2,204.00p | 2,226.00p | 2,181.00p | 2,197.00p | 230597 |
27/09/2012 | 2,199.00p | 2,214.00p | 2,177.39p | 2,201.00p | 288265 |
26/09/2012 | 2,250.00p | 2,250.00p | 2,199.46p | 2,204.00p | 166045 |
25/09/2012 | 2,262.00p | 2,297.00p | 2,227.00p | 2,249.00p | 218038 |
24/09/2012 | 2,316.00p | 2,321.00p | 2,259.00p | 2,263.00p | 313871 |
21/09/2012 | 2,262.00p | 2,359.00p | 2,230.57p | 2,349.00p | 521029 |
20/09/2012 | 2,290.00p | 2,330.00p | 2,178.00p | 2,262.00p | 856753 |
19/09/2012 | 2,045.00p | 2,334.00p | 2,000.00p | 2,330.00p | 1957654 |
18/09/2012 | 2,033.00p | 2,052.00p | 1,999.00p | 2,041.00p | 545289 |
17/09/2012 | 2,057.00p | 2,097.23p | 1,980.00p | 2,022.00p | 815810 |
14/09/2012 | 2,035.00p | 2,089.00p | 1,975.00p | 2,074.00p | 551252 |
13/09/2012 | 2,040.00p | 2,101.00p | 1,987.00p | 2,020.00p | 427445 |
12/09/2012 | 2,073.00p | 2,073.00p | 2,020.11p | 2,056.00p | 344767 |
11/09/2012 | 1,982.00p | 2,084.00p | 1,982.00p | 2,051.00p | 498923 |
10/09/2012 | 1,979.00p | 2,019.00p | 1,942.52p | 2,011.00p | 196428 |
07/09/2012 | 1,925.00p | 1,995.00p | 1,900.00p | 1,988.00p | 215995 |
06/09/2012 | 1,881.00p | 1,900.00p | 1,810.00p | 1,900.00p | 513307 |
05/09/2012 | 1,844.00p | 1,875.00p | 1,819.00p | 1,844.00p | 424701 |
04/09/2012 | 1,836.00p | 1,836.00p | 1,796.00p | 1,796.00p | 92893 |
03/09/2012 | 1,803.00p | 1,854.77p | 1,787.00p | 1,811.00p | 128399 |
31/08/2012 | 1,784.00p | 1,845.00p | 1,767.00p | 1,830.00p | 416899 |
30/08/2012 | 1,767.00p | 1,802.00p | 1,737.00p | 1,776.00p | 257095 |
29/08/2012 | 1,749.00p | 1,769.00p | 1,708.00p | 1,766.00p | 100444 |
28/08/2012 | 1,812.00p | 1,812.00p | 1,723.10p | 1,725.00p | 245027 |
24/08/2012 | 1,810.00p | 1,814.95p | 1,777.50p | 1,797.00p | 141472 |
23/08/2012 | 1,795.00p | 1,848.00p | 1,795.00p | 1,801.00p | 296396 |
22/08/2012 | 1,816.00p | 1,835.00p | 1,806.72p | 1,812.00p | 98416 |
21/08/2012 | 1,827.00p | 1,849.00p | 1,827.00p | 1,834.00p | 101066 |
20/08/2012 | 1,853.00p | 1,853.00p | 1,821.00p | 1,835.00p | 157216 |
17/08/2012 | 1,826.00p | 1,847.00p | 1,780.69p | 1,837.00p | 172401 |
16/08/2012 | 1,828.00p | 1,850.00p | 1,798.00p | 1,810.00p | 137862 |
15/08/2012 | 1,836.00p | 1,858.00p | 1,807.96p | 1,845.00p | 88444 |
14/08/2012 | 1,854.00p | 1,860.00p | 1,816.99p | 1,834.00p | 91521 |
13/08/2012 | 1,859.00p | 1,859.00p | 1,822.00p | 1,830.00p | 169439 |
10/08/2012 | 1,831.00p | 1,870.00p | 1,831.00p | 1,837.00p | 129092 |
09/08/2012 | 1,850.00p | 1,861.00p | 1,826.00p | 1,854.00p | 201399 |
08/08/2012 | 1,812.00p | 1,850.00p | 1,812.00p | 1,847.00p | 154469 |
07/08/2012 | 1,840.00p | 1,849.00p | 1,775.00p | 1,835.00p | 201257 |
06/08/2012 | 1,847.00p | 1,855.00p | 1,804.24p | 1,842.00p | 195028 |
03/08/2012 | 1,745.00p | 1,840.00p | 1,745.00p | 1,830.00p | 395059 |
02/08/2012 | 1,802.00p | 1,830.00p | 1,755.00p | 1,765.00p | 161683 |
01/08/2012 | 1,823.00p | 1,833.00p | 1,778.00p | 1,812.00p | 204365 |
31/07/2012 | 1,838.00p | 1,891.00p | 1,800.00p | 1,812.00p | 227343 |
30/07/2012 | 1,844.00p | 1,857.00p | 1,802.00p | 1,850.00p | 325487 |
27/07/2012 | 1,800.00p | 1,877.00p | 1,795.00p | 1,860.00p | 840157 |
26/07/2012 | 1,778.00p | 1,800.00p | 1,761.00p | 1,790.00p | 337035 |
25/07/2012 | 1,766.00p | 1,791.00p | 1,745.00p | 1,761.00p | 189658 |
24/07/2012 | 1,771.00p | 1,813.03p | 1,745.00p | 1,750.00p | 281310 |
23/07/2012 | 1,809.00p | 1,843.00p | 1,773.00p | 1,779.00p | 326912 |
*Close Price adjusted for both dividends and splits