Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2013 | 1,425.00p | 1,496.00p | 1,425.00p | 1,496.00p | 3683 |
23/04/2013 | 1,432.00p | 1,480.00p | 1,428.00p | 1,480.00p | 4103 |
22/04/2013 | 1,435.00p | 1,462.50p | 1,430.00p | 1,435.00p | 15544 |
19/04/2013 | 1,490.00p | 1,490.00p | 1,450.00p | 1,470.00p | 2800 |
18/04/2013 | 1,490.00p | 1,490.00p | 1,452.00p | 1,470.00p | 2128 |
17/04/2013 | 1,450.00p | 1,500.00p | 1,450.00p | 1,470.00p | 6783 |
16/04/2013 | 1,444.00p | 1,500.00p | 1,444.00p | 1,470.00p | 3700 |
15/04/2013 | 1,490.00p | 1,490.00p | 1,465.00p | 1,465.00p | 942 |
12/04/2013 | 1,430.00p | 1,494.60p | 1,430.00p | 1,430.00p | 737 |
11/04/2013 | 1,476.60p | 1,476.60p | 1,438.00p | 1,465.00p | 7620 |
10/04/2013 | 1,427.00p | 1,455.80p | 1,427.00p | 1,445.00p | 16787 |
09/04/2013 | 1,445.00p | 1,445.00p | 1,415.00p | 1,445.00p | 6024 |
08/04/2013 | 1,420.00p | 1,466.75p | 1,415.00p | 1,415.00p | 29937 |
05/04/2013 | 1,460.00p | 1,460.00p | 1,415.00p | 1,437.50p | 8524 |
04/04/2013 | 1,415.00p | 1,437.50p | 1,415.00p | 1,415.00p | 14868 |
03/04/2013 | 1,415.00p | 1,423.00p | 1,400.00p | 1,415.00p | 10234 |
02/04/2013 | 1,415.00p | 1,438.00p | 1,415.00p | 1,415.00p | 12884 |
28/03/2013 | 1,415.00p | 1,480.00p | 1,414.75p | 1,415.00p | 26803 |
27/03/2013 | 1,415.00p | 1,457.25p | 1,415.00p | 1,415.00p | 1776 |
26/03/2013 | 1,480.00p | 1,480.00p | 1,415.00p | 1,415.00p | 6251 |
25/03/2013 | 1,415.00p | 1,450.00p | 1,415.00p | 1,442.00p | 15748 |
22/03/2013 | 1,425.00p | 1,442.50p | 1,400.00p | 1,435.00p | 3219 |
21/03/2013 | 1,466.50p | 1,475.00p | 1,405.00p | 1,442.50p | 8358 |
20/03/2013 | 1,400.00p | 1,448.00p | 1,380.60p | 1,410.00p | 3132 |
19/03/2013 | 1,360.00p | 1,414.78p | 1,360.00p | 1,400.00p | 3193 |
18/03/2013 | 1,347.00p | 1,420.00p | 1,300.00p | 1,420.00p | 9129 |
15/03/2013 | 1,339.00p | 1,350.00p | 1,291.75p | 1,350.00p | 4005 |
14/03/2013 | 1,330.00p | 1,350.00p | 1,310.00p | 1,330.00p | 8403 |
13/03/2013 | 1,347.00p | 1,350.00p | 1,287.75p | 1,350.00p | 12684 |
12/03/2013 | 1,313.50p | 1,313.50p | 1,295.00p | 1,295.00p | 1064 |
11/03/2013 | 1,276.00p | 1,315.00p | 1,275.00p | 1,295.00p | 8222 |
08/03/2013 | 1,300.00p | 1,315.00p | 1,279.00p | 1,315.00p | 268 |
07/03/2013 | 1,275.00p | 1,287.00p | 1,255.00p | 1,270.00p | 8784 |
06/03/2013 | 1,290.00p | 1,325.00p | 1,275.00p | 1,325.00p | 89950 |
05/03/2013 | 1,320.00p | 1,320.00p | 1,277.14p | 1,307.50p | 2178 |
04/03/2013 | 1,320.00p | 1,320.00p | 1,275.80p | 1,310.00p | 10832 |
01/03/2013 | 1,295.00p | 1,322.50p | 1,295.00p | 1,322.50p | 1544 |
28/02/2013 | 1,275.00p | 1,320.00p | 1,275.00p | 1,312.50p | 1938 |
27/02/2013 | 1,277.00p | 1,317.50p | 1,277.00p | 1,312.50p | 2142 |
26/02/2013 | 1,285.00p | 1,317.50p | 1,285.00p | 1,317.50p | 2152 |
25/02/2013 | 1,330.00p | 1,330.00p | 1,297.00p | 1,308.50p | 9013 |
22/02/2013 | 1,350.00p | 1,350.00p | 1,300.00p | 1,300.00p | 1528 |
21/02/2013 | 1,349.00p | 1,350.00p | 1,302.00p | 1,325.00p | 1090 |
20/02/2013 | 1,350.00p | 1,350.00p | 1,307.00p | 1,327.50p | 2478 |
19/02/2013 | 1,312.00p | 1,330.00p | 1,312.00p | 1,330.00p | 230 |
18/02/2013 | 1,330.75p | 1,330.75p | 1,302.00p | 1,325.00p | 12636 |
15/02/2013 | 1,303.00p | 1,325.00p | 1,303.00p | 1,325.00p | 900 |
14/02/2013 | 1,350.00p | 1,350.00p | 1,300.00p | 1,323.00p | 2406 |
13/02/2013 | 1,300.00p | 1,350.00p | 1,300.00p | 1,324.50p | 1800 |
12/02/2013 | 1,300.00p | 1,350.00p | 1,295.00p | 1,350.00p | 13972 |
11/02/2013 | 1,305.00p | 1,350.00p | 1,300.00p | 1,300.00p | 2432 |
08/02/2013 | 1,300.00p | 1,350.00p | 1,300.00p | 1,350.00p | 4069 |
07/02/2013 | 1,310.00p | 1,335.00p | 1,300.00p | 1,300.00p | 3940 |
06/02/2013 | 1,275.00p | 1,350.00p | 1,275.00p | 1,350.00p | 3173 |
05/02/2013 | 1,320.00p | 1,350.00p | 1,320.00p | 1,320.00p | 2093 |
04/02/2013 | 1,340.00p | 1,350.00p | 1,316.50p | 1,350.00p | 694 |
01/02/2013 | 1,299.00p | 1,316.50p | 1,299.00p | 1,316.50p | 3665 |
31/01/2013 | 1,315.00p | 1,315.00p | 1,292.00p | 1,315.00p | 2800 |
30/01/2013 | 1,315.00p | 1,315.00p | 1,315.00p | 1,315.00p | 2513 |
29/01/2013 | 1,300.00p | 1,340.00p | 1,300.00p | 1,340.00p | 1706 |
28/01/2013 | 1,300.00p | 1,335.00p | 1,300.00p | 1,324.50p | 106478 |
25/01/2013 | 1,312.00p | 1,324.50p | 1,300.00p | 1,324.50p | 8020 |
24/01/2013 | 1,300.00p | 1,350.00p | 1,298.00p | 1,350.00p | 105627 |
23/01/2013 | 1,285.00p | 1,300.00p | 1,285.00p | 1,300.00p | 981 |
22/01/2013 | 1,285.00p | 1,301.80p | 1,285.00p | 1,300.00p | 5251 |
21/01/2013 | 1,300.00p | 1,300.00p | 1,298.00p | 1,300.00p | 3538 |
18/01/2013 | 1,299.00p | 1,350.00p | 1,282.00p | 1,350.00p | 142475 |
17/01/2013 | 1,275.00p | 1,300.00p | 1,275.00p | 1,300.00p | 2459 |
16/01/2013 | 1,277.00p | 1,282.00p | 1,275.00p | 1,282.00p | 1583 |
15/01/2013 | 1,340.00p | 1,355.00p | 1,275.00p | 1,304.00p | 28440 |
14/01/2013 | 1,300.00p | 1,300.00p | 1,254.05p | 1,300.00p | 8679 |
11/01/2013 | 1,275.00p | 1,340.00p | 1,275.00p | 1,340.00p | 103336 |
10/01/2013 | 1,285.00p | 1,323.75p | 1,285.00p | 1,307.50p | 1748 |
09/01/2013 | 1,300.00p | 1,300.00p | 1,285.00p | 1,300.00p | 41192 |
08/01/2013 | 1,300.00p | 1,300.00p | 1,240.00p | 1,240.00p | 3182 |
07/01/2013 | 1,300.00p | 1,314.00p | 1,261.00p | 1,300.00p | 2932 |
04/01/2013 | 1,315.00p | 1,315.00p | 1,261.00p | 1,290.00p | 2476 |
03/01/2013 | 1,250.00p | 1,295.00p | 1,250.00p | 1,270.00p | 2879 |
02/01/2013 | 1,260.00p | 1,317.50p | 1,250.00p | 1,295.00p | 2152 |
31/12/2012 | 1,317.50p | 1,317.50p | 1,260.00p | 1,295.00p | 2400 |
28/12/2012 | 1,298.75p | 1,298.75p | 1,282.50p | 1,295.00p | 0 |
27/12/2012 | 1,298.75p | 1,298.75p | 1,282.50p | 1,282.50p | 70 |
24/12/2012 | 1,285.00p | 1,333.75p | 1,250.00p | 1,295.00p | 0 |
21/12/2012 | 1,285.00p | 1,333.75p | 1,250.00p | 1,250.00p | 1704 |
20/12/2012 | 1,320.00p | 1,350.00p | 1,275.00p | 1,350.00p | 2383 |
19/12/2012 | 1,298.75p | 1,301.25p | 1,277.00p | 1,297.50p | 818 |
18/12/2012 | 1,250.00p | 1,315.00p | 1,250.00p | 1,315.00p | 284714 |
17/12/2012 | 1,250.00p | 1,287.50p | 1,250.00p | 1,250.00p | 4712 |
14/12/2012 | 1,250.00p | 1,300.00p | 1,250.00p | 1,300.00p | 615 |
13/12/2012 | 1,270.00p | 1,311.25p | 1,270.00p | 1,292.50p | 0 |
12/12/2012 | 1,270.00p | 1,311.25p | 1,270.00p | 1,292.50p | 900 |
11/12/2012 | 1,270.00p | 1,305.20p | 1,270.00p | 1,297.50p | 14836 |
10/12/2012 | 1,300.00p | 1,305.20p | 1,265.00p | 1,295.00p | 937 |
07/12/2012 | 1,265.00p | 1,305.00p | 1,265.00p | 1,295.00p | 24150 |
06/12/2012 | 1,265.00p | 1,305.80p | 1,265.00p | 1,295.00p | 3454 |
05/12/2012 | 1,335.00p | 1,335.00p | 1,275.00p | 1,335.00p | 346 |
04/12/2012 | 1,305.00p | 1,315.00p | 1,281.00p | 1,305.00p | 1110 |
03/12/2012 | 1,275.00p | 1,335.00p | 1,275.00p | 1,335.00p | 3456 |
30/11/2012 | 1,315.80p | 1,315.80p | 1,300.00p | 1,305.00p | 647 |
29/11/2012 | 1,316.40p | 1,316.40p | 1,275.00p | 1,305.00p | 1229 |
28/11/2012 | 1,287.00p | 1,332.00p | 1,275.00p | 1,275.00p | 18327 |
27/11/2012 | 1,310.00p | 1,340.00p | 1,275.00p | 1,275.00p | 76624 |
26/11/2012 | 1,311.00p | 1,335.00p | 1,311.00p | 1,321.00p | 2575 |
23/11/2012 | 1,311.00p | 1,322.00p | 1,278.46p | 1,311.00p | 9520 |
22/11/2012 | 1,287.00p | 1,335.00p | 1,287.00p | 1,335.00p | 9124 |
21/11/2012 | 1,150.00p | 1,311.00p | 1,150.00p | 1,311.00p | 15445 |
20/11/2012 | 1,225.00p | 1,310.00p | 1,225.00p | 1,310.00p | 0 |
19/11/2012 | 1,225.00p | 1,305.00p | 1,225.00p | 1,305.00p | 25804 |
16/11/2012 | 1,213.00p | 1,250.00p | 1,213.00p | 1,240.00p | 4146 |
15/11/2012 | 1,205.00p | 1,250.00p | 1,205.00p | 1,225.00p | 0 |
14/11/2012 | 1,205.00p | 1,250.00p | 1,205.00p | 1,250.00p | 792 |
13/11/2012 | 1,215.00p | 1,265.00p | 1,207.00p | 1,265.00p | 1236 |
12/11/2012 | 1,260.00p | 1,260.00p | 1,225.00p | 1,255.00p | 1750 |
09/11/2012 | 1,265.00p | 1,300.00p | 1,263.27p | 1,272.50p | 3346 |
08/11/2012 | 1,315.00p | 1,315.00p | 1,300.00p | 1,300.00p | 0 |
07/11/2012 | 1,315.00p | 1,315.00p | 1,300.00p | 1,300.00p | 75 |
06/11/2012 | 1,290.00p | 1,325.00p | 1,290.00p | 1,307.50p | 3647 |
05/11/2012 | 1,320.00p | 1,340.00p | 1,297.43p | 1,340.00p | 2550 |
02/11/2012 | 1,347.00p | 1,349.00p | 1,330.00p | 1,346.00p | 2062 |
01/11/2012 | 1,325.62p | 1,342.50p | 1,325.62p | 1,342.50p | 360 |
31/10/2012 | 1,342.50p | 1,342.50p | 1,342.50p | 1,342.50p | 2400 |
30/10/2012 | 1,349.00p | 1,351.00p | 1,335.00p | 1,342.50p | 6187 |
29/10/2012 | 1,340.00p | 1,355.02p | 1,321.00p | 1,345.00p | 9487 |
26/10/2012 | 1,340.00p | 1,355.00p | 1,300.00p | 1,327.50p | 5636 |
25/10/2012 | 1,332.00p | 1,375.00p | 1,332.00p | 1,360.00p | 64145 |
24/10/2012 | 1,325.00p | 1,385.00p | 1,273.57p | 1,385.00p | 74238 |
23/10/2012 | 1,298.25p | 1,298.25p | 1,282.50p | 1,282.50p | 380 |
22/10/2012 | 1,275.50p | 1,282.50p | 1,272.00p | 1,282.50p | 5152 |
19/10/2012 | 1,275.00p | 1,300.00p | 1,260.83p | 1,300.00p | 7314 |
18/10/2012 | 1,271.00p | 1,278.80p | 1,260.00p | 1,275.00p | 22314 |
17/10/2012 | 1,260.00p | 1,265.00p | 1,260.00p | 1,262.50p | 3078 |
16/10/2012 | 1,240.00p | 1,275.00p | 1,235.00p | 1,275.00p | 96981 |
15/10/2012 | 1,237.00p | 1,260.00p | 1,214.04p | 1,260.00p | 2944 |
12/10/2012 | 1,250.00p | 1,250.00p | 1,220.37p | 1,230.00p | 4750 |
11/10/2012 | 1,220.38p | 1,230.00p | 1,220.37p | 1,230.00p | 3490 |
10/10/2012 | 1,230.00p | 1,260.00p | 1,230.00p | 1,260.00p | 23853 |
09/10/2012 | 1,222.00p | 1,230.00p | 1,222.00p | 1,230.00p | 1081 |
08/10/2012 | 1,223.00p | 1,230.00p | 1,212.90p | 1,230.00p | 0 |
05/10/2012 | 1,223.00p | 1,223.00p | 1,212.90p | 1,215.00p | 14541 |
04/10/2012 | 1,215.00p | 1,216.50p | 1,215.00p | 1,215.00p | 1275 |
03/10/2012 | 1,199.00p | 1,206.68p | 1,186.20p | 1,199.00p | 3224 |
02/10/2012 | 1,185.00p | 1,206.90p | 1,180.00p | 1,200.00p | 4946 |
01/10/2012 | 1,180.00p | 1,215.00p | 1,170.00p | 1,215.00p | 1203 |
28/09/2012 | 1,191.00p | 1,199.00p | 1,177.71p | 1,185.00p | 3763 |
27/09/2012 | 1,200.00p | 1,200.00p | 1,172.50p | 1,175.00p | 9580 |
26/09/2012 | 1,170.00p | 1,200.00p | 1,170.00p | 1,200.00p | 1512 |
25/09/2012 | 1,203.00p | 1,203.00p | 1,180.00p | 1,200.00p | 980 |
24/09/2012 | 1,180.00p | 1,205.00p | 1,180.00p | 1,205.00p | 1215 |
21/09/2012 | 1,185.00p | 1,215.00p | 1,175.00p | 1,180.00p | 47641 |
20/09/2012 | 1,200.00p | 1,215.00p | 1,132.40p | 1,162.50p | 14226 |
19/09/2012 | 1,230.00p | 1,230.00p | 1,230.00p | 1,230.00p | 12015 |
18/09/2012 | 1,255.00p | 1,272.00p | 1,235.00p | 1,235.00p | 2920 |
17/09/2012 | 1,293.00p | 1,300.00p | 1,275.00p | 1,300.00p | 1125 |
14/09/2012 | 1,311.00p | 1,311.00p | 1,305.00p | 1,305.00p | 335 |
13/09/2012 | 1,280.00p | 1,311.50p | 1,275.00p | 1,305.00p | 5569 |
12/09/2012 | 1,265.00p | 1,295.00p | 1,259.60p | 1,290.00p | 2063 |
11/09/2012 | 1,280.00p | 1,323.50p | 1,275.00p | 1,275.00p | 3456 |
10/09/2012 | 1,285.00p | 1,295.00p | 1,280.00p | 1,295.00p | 7071 |
07/09/2012 | 1,290.00p | 1,310.00p | 1,258.52p | 1,310.00p | 56671 |
06/09/2012 | 1,330.00p | 1,330.00p | 1,280.00p | 1,302.50p | 53743 |
05/09/2012 | 1,265.00p | 1,358.50p | 1,255.00p | 1,327.50p | 119900 |
04/09/2012 | 1,261.00p | 1,285.00p | 1,261.00p | 1,285.00p | 217 |
03/09/2012 | 1,265.00p | 1,310.00p | 1,265.00p | 1,285.00p | 2561 |
31/08/2012 | 1,260.00p | 1,272.50p | 1,260.00p | 1,272.50p | 2000 |
30/08/2012 | 1,260.00p | 1,280.10p | 1,260.00p | 1,275.00p | 883 |
29/08/2012 | 1,295.20p | 1,296.85p | 1,287.50p | 1,287.50p | 582 |
28/08/2012 | 1,272.00p | 1,290.00p | 1,255.00p | 1,272.50p | 6425 |
24/08/2012 | 1,299.00p | 1,299.00p | 1,260.00p | 1,290.00p | 1191 |
23/08/2012 | 1,295.80p | 1,295.80p | 1,285.00p | 1,285.00p | 115 |
22/08/2012 | 1,279.00p | 1,295.80p | 1,279.00p | 1,285.00p | 605 |
21/08/2012 | 1,279.50p | 1,279.50p | 1,272.50p | 1,272.50p | 1077 |
20/08/2012 | 1,255.00p | 1,277.50p | 1,255.00p | 1,277.50p | 300 |
17/08/2012 | 1,255.00p | 1,272.50p | 1,255.00p | 1,272.50p | 345 |
16/08/2012 | 1,255.00p | 1,285.00p | 1,255.00p | 1,285.00p | 2275 |
15/08/2012 | 1,260.00p | 1,285.00p | 1,260.00p | 1,285.00p | 200 |
14/08/2012 | 1,275.00p | 1,317.00p | 1,255.00p | 1,277.50p | 2916 |
13/08/2012 | 1,284.96p | 1,305.00p | 1,284.96p | 1,305.00p | 1117 |
10/08/2012 | 1,340.00p | 1,340.00p | 1,310.00p | 1,335.00p | 1322 |
09/08/2012 | 1,341.00p | 1,375.00p | 1,335.00p | 1,345.00p | 6285 |
08/08/2012 | 1,325.00p | 1,360.00p | 1,300.00p | 1,352.50p | 2462 |
07/08/2012 | 1,300.50p | 1,300.50p | 1,280.00p | 1,300.00p | 560 |
06/08/2012 | 1,300.00p | 1,320.00p | 1,265.00p | 1,300.00p | 6281 |
03/08/2012 | 1,210.00p | 1,297.00p | 1,210.00p | 1,270.00p | 1500 |
02/08/2012 | 1,227.45p | 1,259.00p | 1,227.45p | 1,235.00p | 475 |
01/08/2012 | 1,227.45p | 1,235.00p | 1,227.45p | 1,235.00p | 590 |
31/07/2012 | 1,240.00p | 1,260.00p | 1,210.00p | 1,235.00p | 539 |
30/07/2012 | 1,235.00p | 1,235.00p | 1,210.00p | 1,230.00p | 1740 |
27/07/2012 | 1,210.00p | 1,234.00p | 1,195.40p | 1,212.50p | 2173 |
26/07/2012 | 1,209.00p | 1,209.00p | 1,192.50p | 1,192.50p | 82 |
25/07/2012 | 1,200.00p | 1,205.30p | 1,190.00p | 1,190.00p | 0 |
24/07/2012 | 1,200.00p | 1,205.30p | 1,192.50p | 1,192.50p | 938 |
23/07/2012 | 1,175.00p | 1,180.00p | 1,175.00p | 1,180.00p | 500 |
20/07/2012 | 1,155.00p | 1,187.50p | 1,155.00p | 1,187.50p | 11550 |
19/07/2012 | 1,200.00p | 1,200.00p | 1,182.50p | 1,182.50p | 400 |
18/07/2012 | 1,160.00p | 1,200.00p | 1,145.00p | 1,185.00p | 3455 |
17/07/2012 | 1,205.00p | 1,205.00p | 1,185.00p | 1,185.00p | 181 |
16/07/2012 | 1,210.00p | 1,210.00p | 1,180.00p | 1,180.00p | 830 |
13/07/2012 | 1,205.00p | 1,205.00p | 1,180.00p | 1,180.00p | 175 |
12/07/2012 | 1,180.00p | 1,188.50p | 1,180.00p | 1,180.00p | 611 |
11/07/2012 | 1,197.40p | 1,205.00p | 1,180.00p | 1,180.00p | 405 |
*Close Price adjusted for both dividends and splits