Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2011 | 1,310.00p | 1,390.00p | 1,295.00p | 1,325.00p | 950680 |
04/10/2011 | 1,425.00p | 1,425.00p | 1,300.00p | 1,310.00p | 1385006 |
03/10/2011 | 1,482.00p | 1,523.00p | 1,402.00p | 1,428.00p | 815195 |
30/09/2011 | 1,506.00p | 1,569.46p | 1,483.40p | 1,523.00p | 412016 |
29/09/2011 | 1,550.00p | 1,596.00p | 1,518.00p | 1,523.00p | 624333 |
28/09/2011 | 1,622.00p | 1,650.00p | 1,543.00p | 1,559.00p | 204616 |
27/09/2011 | 1,587.00p | 1,646.00p | 1,543.00p | 1,646.00p | 466659 |
26/09/2011 | 1,538.00p | 1,586.00p | 1,538.00p | 1,552.00p | 470678 |
23/09/2011 | 1,583.00p | 1,606.00p | 1,530.00p | 1,570.00p | 306527 |
22/09/2011 | 1,633.00p | 1,685.00p | 1,557.00p | 1,557.00p | 265480 |
21/09/2011 | 1,689.00p | 1,713.00p | 1,682.00p | 1,685.00p | 260207 |
20/09/2011 | 1,669.00p | 1,714.00p | 1,645.92p | 1,700.00p | 336419 |
19/09/2011 | 1,673.00p | 1,713.00p | 1,651.00p | 1,659.00p | 219151 |
16/09/2011 | 1,816.00p | 1,816.00p | 1,707.00p | 1,707.00p | 615112 |
15/09/2011 | 1,727.00p | 1,812.00p | 1,727.00p | 1,785.00p | 614304 |
14/09/2011 | 1,709.00p | 1,767.00p | 1,675.00p | 1,725.00p | 368814 |
13/09/2011 | 1,730.00p | 1,742.75p | 1,662.00p | 1,663.00p | 231357 |
12/09/2011 | 1,726.00p | 1,749.50p | 1,706.00p | 1,710.00p | 100801 |
09/09/2011 | 1,870.00p | 1,870.00p | 1,758.00p | 1,758.00p | 217028 |
08/09/2011 | 1,855.00p | 1,918.00p | 1,848.00p | 1,857.00p | 352956 |
07/09/2011 | 1,825.00p | 1,900.00p | 1,818.00p | 1,875.00p | 225438 |
06/09/2011 | 1,813.00p | 1,859.00p | 1,769.00p | 1,781.00p | 234935 |
05/09/2011 | 1,843.00p | 1,852.95p | 1,822.00p | 1,829.00p | 99381 |
02/09/2011 | 1,912.00p | 1,912.00p | 1,846.00p | 1,877.00p | 215884 |
01/09/2011 | 1,973.00p | 1,987.31p | 1,889.00p | 1,923.00p | 2218246 |
31/08/2011 | 1,937.00p | 2,035.00p | 1,937.00p | 1,975.00p | 629459 |
30/08/2011 | 1,890.00p | 1,918.00p | 1,878.00p | 1,913.00p | 156702 |
26/08/2011 | 1,847.00p | 1,856.00p | 1,787.00p | 1,826.00p | 117782 |
25/08/2011 | 1,817.00p | 1,887.00p | 1,817.00p | 1,864.00p | 199811 |
24/08/2011 | 1,747.00p | 1,827.00p | 1,747.00p | 1,805.00p | 151853 |
23/08/2011 | 1,763.00p | 1,793.00p | 1,734.00p | 1,755.00p | 259941 |
22/08/2011 | 1,712.00p | 1,758.00p | 1,680.00p | 1,753.00p | 194579 |
19/08/2011 | 1,748.00p | 1,779.00p | 1,686.47p | 1,706.00p | 239088 |
18/08/2011 | 1,835.00p | 1,887.78p | 1,751.00p | 1,764.00p | 349249 |
17/08/2011 | 1,810.00p | 1,874.00p | 1,779.00p | 1,858.00p | 595898 |
16/08/2011 | 1,870.00p | 1,890.00p | 1,797.00p | 1,806.00p | 393789 |
15/08/2011 | 1,850.00p | 1,926.00p | 1,850.00p | 1,875.00p | 331486 |
12/08/2011 | 1,824.00p | 1,900.00p | 1,802.43p | 1,865.00p | 192272 |
11/08/2011 | 1,854.00p | 1,869.00p | 1,791.00p | 1,829.00p | 453451 |
10/08/2011 | 1,879.00p | 2,046.38p | 1,832.00p | 1,840.00p | 1426476 |
09/08/2011 | 1,715.00p | 1,973.99p | 1,623.00p | 1,832.00p | 1268222 |
08/08/2011 | 1,986.00p | 2,085.67p | 1,678.77p | 1,736.00p | 985113 |
05/08/2011 | 1,921.00p | 2,118.42p | 1,839.00p | 2,018.00p | 752370 |
04/08/2011 | 2,131.00p | 2,131.00p | 1,969.00p | 1,977.00p | 346962 |
03/08/2011 | 2,160.00p | 2,182.60p | 2,093.00p | 2,093.00p | 349205 |
02/08/2011 | 2,221.00p | 2,221.50p | 2,154.00p | 2,154.00p | 205680 |
01/08/2011 | 2,282.00p | 2,282.00p | 2,190.00p | 2,220.00p | 219123 |
29/07/2011 | 2,285.00p | 2,337.00p | 2,257.00p | 2,270.00p | 198903 |
28/07/2011 | 2,296.00p | 2,321.00p | 2,267.00p | 2,280.00p | 65379 |
27/07/2011 | 2,327.00p | 2,355.99p | 2,308.00p | 2,322.00p | 66887 |
26/07/2011 | 2,342.00p | 2,370.00p | 2,323.00p | 2,342.00p | 130213 |
25/07/2011 | 2,280.00p | 2,379.00p | 2,280.00p | 2,325.00p | 256140 |
22/07/2011 | 2,370.00p | 2,379.86p | 2,283.00p | 2,310.00p | 269447 |
21/07/2011 | 2,401.00p | 2,401.00p | 2,344.00p | 2,348.00p | 165909 |
20/07/2011 | 2,399.00p | 2,399.00p | 2,345.00p | 2,368.00p | 136505 |
19/07/2011 | 2,420.00p | 2,420.00p | 2,366.00p | 2,370.00p | 258506 |
18/07/2011 | 2,355.00p | 2,425.00p | 2,355.00p | 2,406.00p | 386399 |
15/07/2011 | 2,398.00p | 2,400.00p | 2,362.52p | 2,385.00p | 378131 |
14/07/2011 | 2,460.00p | 2,460.00p | 2,350.00p | 2,386.00p | 542438 |
13/07/2011 | 2,330.00p | 2,450.00p | 2,177.11p | 2,350.00p | 619111 |
12/07/2011 | 2,204.00p | 2,305.00p | 2,160.00p | 2,300.00p | 529047 |
11/07/2011 | 2,384.00p | 2,384.00p | 2,226.00p | 2,237.00p | 423676 |
08/07/2011 | 2,419.00p | 2,439.00p | 2,367.00p | 2,380.00p | 122023 |
07/07/2011 | 2,366.00p | 2,449.00p | 2,337.00p | 2,393.00p | 268364 |
06/07/2011 | 2,400.00p | 2,416.00p | 2,360.00p | 2,382.00p | 126322 |
05/07/2011 | 2,342.00p | 2,412.00p | 2,342.00p | 2,388.00p | 142661 |
04/07/2011 | 2,365.00p | 2,397.72p | 2,325.00p | 2,382.00p | 94345 |
01/07/2011 | 2,357.00p | 2,400.00p | 2,333.00p | 2,356.00p | 124208 |
30/06/2011 | 2,416.00p | 2,416.00p | 2,398.00p | 2,400.00p | 187703 |
29/06/2011 | 2,426.00p | 2,426.00p | 2,370.00p | 2,405.00p | 208169 |
28/06/2011 | 2,413.00p | 2,415.62p | 2,384.00p | 2,400.00p | 403768 |
27/06/2011 | 2,380.00p | 2,399.00p | 2,380.00p | 2,396.00p | 58841 |
24/06/2011 | 2,384.00p | 2,402.00p | 2,360.00p | 2,389.00p | 133484 |
23/06/2011 | 2,395.00p | 2,415.00p | 2,365.00p | 2,380.00p | 225688 |
22/06/2011 | 2,420.00p | 2,425.00p | 2,398.00p | 2,422.00p | 82265 |
21/06/2011 | 2,425.00p | 2,440.00p | 2,401.00p | 2,422.00p | 184577 |
20/06/2011 | 2,360.00p | 2,408.00p | 2,360.00p | 2,394.70p | 207507 |
17/06/2011 | 2,399.00p | 2,404.00p | 2,359.00p | 2,400.00p | 152814 |
16/06/2011 | 2,444.00p | 2,444.00p | 2,363.71p | 2,404.00p | 396830 |
15/06/2011 | 2,470.00p | 2,508.00p | 2,447.00p | 2,450.00p | 218697 |
14/06/2011 | 2,420.00p | 2,477.00p | 2,415.00p | 2,468.00p | 129717 |
13/06/2011 | 2,355.00p | 2,437.00p | 2,355.00p | 2,417.00p | 183931 |
10/06/2011 | 2,350.00p | 2,404.00p | 2,330.00p | 2,381.00p | 244842 |
09/06/2011 | 2,364.00p | 2,418.00p | 2,334.00p | 2,407.00p | 344694 |
08/06/2011 | 2,365.00p | 2,425.00p | 2,300.00p | 2,374.00p | 506981 |
07/06/2011 | 2,290.00p | 2,349.00p | 2,278.00p | 2,317.00p | 400772 |
06/06/2011 | 2,000.00p | 2,308.00p | 1,988.97p | 2,298.00p | 1318597 |
03/06/2011 | 2,118.00p | 2,174.00p | 1,992.00p | 2,001.00p | 955316 |
02/06/2011 | 2,275.00p | 2,338.00p | 2,046.80p | 2,144.00p | 1694756 |
01/06/2011 | 2,384.00p | 2,384.00p | 2,300.00p | 2,338.00p | 270493 |
31/05/2011 | 2,312.00p | 2,430.00p | 2,312.00p | 2,367.00p | 81599 |
27/05/2011 | 2,357.00p | 2,357.00p | 2,321.00p | 2,339.00p | 156598 |
26/05/2011 | 2,352.00p | 2,376.00p | 2,319.00p | 2,328.00p | 280421 |
25/05/2011 | 2,310.00p | 2,380.00p | 2,288.00p | 2,357.00p | 223219 |
24/05/2011 | 2,309.00p | 2,361.93p | 2,300.00p | 2,310.00p | 419937 |
23/05/2011 | 2,316.00p | 2,325.00p | 2,283.00p | 2,321.00p | 275268 |
20/05/2011 | 2,294.00p | 2,402.00p | 2,290.00p | 2,355.00p | 272054 |
19/05/2011 | 2,215.00p | 2,324.04p | 2,215.00p | 2,300.00p | 158270 |
18/05/2011 | 2,303.00p | 2,312.00p | 2,233.00p | 2,246.00p | 119841 |
17/05/2011 | 2,184.00p | 2,331.00p | 2,183.00p | 2,300.00p | 470417 |
16/05/2011 | 2,209.00p | 2,257.00p | 2,151.00p | 2,225.00p | 322830 |
13/05/2011 | 2,299.00p | 2,314.00p | 2,191.00p | 2,208.00p | 467394 |
12/05/2011 | 2,325.00p | 2,387.32p | 2,286.00p | 2,315.00p | 161447 |
11/05/2011 | 2,423.00p | 2,423.00p | 2,326.00p | 2,355.00p | 153895 |
10/05/2011 | 2,400.00p | 2,417.00p | 2,344.00p | 2,402.00p | 260113 |
09/05/2011 | 2,300.00p | 2,484.00p | 2,300.00p | 2,432.00p | 272284 |
06/05/2011 | 2,355.00p | 2,355.00p | 2,269.00p | 2,303.00p | 207393 |
05/05/2011 | 2,336.00p | 2,375.00p | 2,325.00p | 2,341.00p | 335895 |
04/05/2011 | 2,345.00p | 2,414.00p | 2,325.00p | 2,342.00p | 354259 |
03/05/2011 | 2,329.00p | 2,341.00p | 2,294.00p | 2,337.00p | 219131 |
28/04/2011 | 2,350.00p | 2,350.00p | 2,286.35p | 2,304.00p | 232046 |
27/04/2011 | 2,396.00p | 2,396.00p | 2,275.00p | 2,328.00p | 383251 |
26/04/2011 | 2,397.00p | 2,440.00p | 2,371.00p | 2,385.00p | 469758 |
21/04/2011 | 2,350.00p | 2,424.00p | 2,350.00p | 2,410.00p | 629503 |
20/04/2011 | 2,234.00p | 2,370.00p | 2,234.00p | 2,352.00p | 973813 |
19/04/2011 | 2,143.00p | 2,248.00p | 2,125.00p | 2,238.00p | 360450 |
18/04/2011 | 2,135.00p | 2,145.00p | 2,102.00p | 2,127.00p | 255870 |
15/04/2011 | 2,050.00p | 2,133.00p | 2,029.45p | 2,120.00p | 580187 |
14/04/2011 | 1,965.00p | 2,088.00p | 1,947.42p | 2,050.00p | 1395943 |
13/04/2011 | 1,792.00p | 1,964.00p | 1,707.00p | 1,950.00p | 1915397 |
12/04/2011 | 1,720.00p | 1,740.00p | 1,668.68p | 1,707.00p | 354031 |
11/04/2011 | 1,767.00p | 1,776.00p | 1,733.00p | 1,746.00p | 187431 |
08/04/2011 | 1,807.00p | 1,807.00p | 1,744.00p | 1,765.00p | 258937 |
07/04/2011 | 1,823.00p | 1,849.63p | 1,792.00p | 1,807.00p | 218094 |
06/04/2011 | 1,829.00p | 1,857.00p | 1,799.00p | 1,839.00p | 355954 |
05/04/2011 | 1,757.00p | 1,840.00p | 1,747.24p | 1,820.00p | 909295 |
04/04/2011 | 1,737.00p | 1,781.00p | 1,721.42p | 1,751.00p | 214563 |
01/04/2011 | 1,722.00p | 1,737.00p | 1,700.00p | 1,737.00p | 563957 |
31/03/2011 | 1,704.00p | 1,722.00p | 1,000.00p | 1,708.00p | 375194 |
30/03/2011 | 1,742.00p | 1,742.00p | 1,700.00p | 1,716.00p | 187705 |
29/03/2011 | 1,710.00p | 1,745.00p | 1,695.05p | 1,712.00p | 326850 |
28/03/2011 | 1,745.00p | 1,755.89p | 1,710.00p | 1,710.00p | 187326 |
25/03/2011 | 1,765.00p | 1,796.06p | 1,736.00p | 1,751.00p | 234135 |
24/03/2011 | 1,770.00p | 1,801.00p | 1,758.00p | 1,768.00p | 227563 |
23/03/2011 | 1,823.00p | 1,825.00p | 1,766.00p | 1,769.00p | 356830 |
22/03/2011 | 1,880.00p | 1,880.00p | 1,809.00p | 1,820.00p | 273980 |
21/03/2011 | 1,734.00p | 1,904.00p | 1,717.00p | 1,870.00p | 400264 |
18/03/2011 | 1,740.00p | 1,744.95p | 1,701.00p | 1,717.00p | 374523 |
17/03/2011 | 1,722.00p | 1,755.83p | 1,714.00p | 1,724.00p | 144827 |
16/03/2011 | 1,747.00p | 1,876.97p | 1,730.18p | 1,732.00p | 368653 |
15/03/2011 | 1,807.00p | 1,807.00p | 1,672.06p | 1,726.00p | 650277 |
14/03/2011 | 1,864.00p | 1,864.00p | 1,808.00p | 1,826.00p | 210857 |
11/03/2011 | 1,910.00p | 1,910.00p | 1,847.00p | 1,864.00p | 280922 |
10/03/2011 | 1,879.00p | 1,924.00p | 1,879.00p | 1,900.00p | 188375 |
09/03/2011 | 1,914.00p | 1,928.00p | 1,871.25p | 1,904.00p | 272221 |
08/03/2011 | 1,839.00p | 1,924.00p | 1,822.00p | 1,924.00p | 278716 |
07/03/2011 | 1,790.00p | 1,834.00p | 1,779.00p | 1,821.00p | 151570 |
04/03/2011 | 1,843.00p | 1,843.00p | 1,780.00p | 1,796.00p | 168774 |
03/03/2011 | 1,856.00p | 1,880.00p | 1,799.00p | 1,818.00p | 164615 |
02/03/2011 | 1,884.00p | 1,903.00p | 1,810.00p | 1,830.00p | 324860 |
01/03/2011 | 1,868.00p | 1,935.00p | 1,868.00p | 1,887.00p | 213403 |
28/02/2011 | 1,869.00p | 1,882.00p | 1,829.00p | 1,882.00p | 149397 |
25/02/2011 | 1,775.00p | 1,864.00p | 1,760.00p | 1,858.00p | 71016 |
24/02/2011 | 1,823.00p | 1,842.00p | 1,780.00p | 1,805.00p | 417622 |
23/02/2011 | 1,849.00p | 1,878.65p | 1,812.00p | 1,825.00p | 464331 |
22/02/2011 | 1,858.00p | 1,887.47p | 1,830.00p | 1,861.00p | 170264 |
21/02/2011 | 1,865.00p | 1,900.00p | 1,859.00p | 1,878.00p | 178126 |
18/02/2011 | 1,864.00p | 1,900.00p | 1,851.00p | 1,895.00p | 327655 |
17/02/2011 | 1,868.00p | 1,886.00p | 1,830.00p | 1,850.00p | 207056 |
16/02/2011 | 1,820.00p | 1,875.00p | 1,817.00p | 1,850.00p | 182814 |
15/02/2011 | 1,838.00p | 1,845.00p | 1,797.00p | 1,845.00p | 121359 |
14/02/2011 | 1,787.00p | 1,879.00p | 1,787.00p | 1,837.00p | 548977 |
11/02/2011 | 1,868.00p | 1,900.00p | 1,819.00p | 1,825.00p | 758899 |
10/02/2011 | 1,760.00p | 1,900.00p | 1,739.00p | 1,890.00p | 804054 |
09/02/2011 | 1,700.00p | 1,767.00p | 1,700.00p | 1,760.00p | 405923 |
08/02/2011 | 1,675.00p | 1,710.00p | 1,649.00p | 1,700.00p | 303959 |
07/02/2011 | 1,635.00p | 1,708.00p | 1,635.00p | 1,675.00p | 657928 |
04/02/2011 | 1,621.00p | 1,651.00p | 1,607.00p | 1,645.00p | 434868 |
03/02/2011 | 1,550.00p | 1,609.00p | 1,537.00p | 1,601.00p | 376644 |
02/02/2011 | 1,425.00p | 1,594.00p | 1,422.00p | 1,576.00p | 2713480 |
01/02/2011 | 1,516.00p | 1,517.00p | 1,439.00p | 1,443.00p | 563311 |
31/01/2011 | 1,497.00p | 1,516.74p | 1,475.00p | 1,503.00p | 136678 |
28/01/2011 | 1,559.00p | 1,565.00p | 1,476.00p | 1,502.00p | 138940 |
27/01/2011 | 1,510.00p | 1,580.00p | 1,500.00p | 1,548.00p | 272857 |
26/01/2011 | 1,516.00p | 1,516.00p | 1,480.00p | 1,500.00p | 191713 |
25/01/2011 | 1,490.00p | 1,531.00p | 1,475.00p | 1,495.00p | 112747 |
24/01/2011 | 1,520.00p | 1,542.00p | 1,470.00p | 1,500.00p | 358835 |
21/01/2011 | 1,566.00p | 1,566.00p | 1,500.00p | 1,520.00p | 373784 |
20/01/2011 | 1,695.00p | 1,695.00p | 1,551.00p | 1,551.00p | 511325 |
19/01/2011 | 1,545.00p | 1,699.00p | 1,545.00p | 1,683.00p | 1224592 |
18/01/2011 | 1,511.00p | 1,581.00p | 1,500.00p | 1,550.00p | 290143 |
17/01/2011 | 1,571.00p | 1,571.00p | 1,500.00p | 1,521.00p | 240367 |
14/01/2011 | 1,503.00p | 1,630.00p | 1,502.00p | 1,558.00p | 610299 |
13/01/2011 | 1,635.00p | 1,646.00p | 1,511.00p | 1,520.00p | 833622 |
12/01/2011 | 1,620.00p | 1,630.00p | 1,593.00p | 1,614.00p | 116709 |
11/01/2011 | 1,626.00p | 1,630.00p | 1,600.00p | 1,600.00p | 294599 |
10/01/2011 | 1,621.00p | 1,624.00p | 1,593.00p | 1,613.00p | 208227 |
07/01/2011 | 1,601.00p | 1,630.00p | 1,576.00p | 1,602.00p | 214457 |
06/01/2011 | 1,616.00p | 1,618.00p | 1,585.00p | 1,596.00p | 272714 |
05/01/2011 | 1,607.00p | 1,639.00p | 1,566.00p | 1,619.00p | 477944 |
04/01/2011 | 1,604.00p | 1,649.00p | 1,565.00p | 1,610.00p | 576629 |
31/12/2010 | 1,593.00p | 1,619.71p | 1,576.00p | 1,592.00p | 7183 |
30/12/2010 | 1,584.00p | 1,621.00p | 1,584.00p | 1,610.00p | 132199 |
29/12/2010 | 1,600.00p | 1,618.00p | 1,586.14p | 1,605.00p | 183619 |
24/12/2010 | 1,622.00p | 1,622.00p | 1,576.00p | 1,595.00p | 23872 |
23/12/2010 | 1,639.00p | 1,648.00p | 1,581.00p | 1,604.00p | 369950 |
22/12/2010 | 1,638.00p | 1,642.00p | 1,556.00p | 1,630.00p | 1113156 |
21/12/2010 | 1,631.00p | 1,647.00p | 1,599.00p | 1,600.00p | 676334 |
20/12/2010 | 1,626.00p | 1,658.00p | 1,625.00p | 1,640.00p | 249522 |
17/12/2010 | 1,605.00p | 1,650.00p | 1,590.00p | 1,640.00p | 433788 |
*Close Price adjusted for both dividends and splits