Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2013 | 2,294.00p | 2,306.00p | 2,271.00p | 2,294.00p | 1203349 |
18/04/2013 | 2,278.00p | 2,342.00p | 2,266.00p | 2,300.00p | 1396877 |
17/04/2013 | 2,260.00p | 2,292.00p | 2,235.00p | 2,270.00p | 975454 |
16/04/2013 | 2,243.00p | 2,282.00p | 2,220.00p | 2,252.00p | 843430 |
15/04/2013 | 2,246.00p | 2,263.00p | 2,221.72p | 2,259.00p | 473790 |
12/04/2013 | 2,264.00p | 2,266.00p | 2,231.00p | 2,248.00p | 531297 |
11/04/2013 | 2,270.00p | 2,276.00p | 2,248.00p | 2,267.00p | 447899 |
10/04/2013 | 2,243.00p | 2,279.00p | 2,237.00p | 2,272.00p | 560018 |
09/04/2013 | 2,246.00p | 2,252.00p | 2,226.00p | 2,238.00p | 516046 |
08/04/2013 | 2,224.00p | 2,237.00p | 2,204.00p | 2,233.00p | 664201 |
05/04/2013 | 2,204.00p | 2,224.00p | 2,165.00p | 2,217.00p | 1143732 |
04/04/2013 | 2,270.00p | 2,270.00p | 2,198.84p | 2,201.00p | 1241623 |
03/04/2013 | 2,306.00p | 2,308.00p | 2,266.00p | 2,268.00p | 1034317 |
02/04/2013 | 2,298.00p | 2,306.00p | 2,286.00p | 2,301.00p | 540054 |
28/03/2013 | 2,264.00p | 2,314.00p | 2,254.00p | 2,304.00p | 1275311 |
27/03/2013 | 2,280.00p | 2,280.00p | 2,239.00p | 2,263.00p | 1318062 |
26/03/2013 | 2,252.00p | 2,264.00p | 2,236.00p | 2,250.00p | 747881 |
25/03/2013 | 2,307.00p | 2,307.00p | 2,254.00p | 2,254.00p | 708301 |
22/03/2013 | 2,266.00p | 2,295.98p | 2,246.00p | 2,279.00p | 1029097 |
21/03/2013 | 2,277.00p | 2,284.00p | 2,236.00p | 2,273.00p | 1208327 |
20/03/2013 | 2,277.00p | 2,294.00p | 2,265.00p | 2,280.00p | 893143 |
19/03/2013 | 2,314.00p | 2,314.00p | 2,255.00p | 2,265.00p | 1138141 |
18/03/2013 | 2,325.00p | 2,345.00p | 2,283.00p | 2,323.00p | 1628484 |
15/03/2013 | 2,449.00p | 2,455.00p | 2,280.00p | 2,379.00p | 4203946 |
14/03/2013 | 2,491.00p | 2,501.48p | 2,419.00p | 2,430.00p | 1234007 |
13/03/2013 | 2,487.00p | 2,491.00p | 2,441.00p | 2,485.00p | 587819 |
12/03/2013 | 2,513.00p | 2,519.00p | 2,486.00p | 2,491.00p | 316913 |
11/03/2013 | 2,517.00p | 2,529.00p | 2,483.00p | 2,502.00p | 664733 |
08/03/2013 | 2,530.00p | 2,537.48p | 2,504.00p | 2,529.00p | 566774 |
07/03/2013 | 2,528.00p | 2,564.52p | 2,508.00p | 2,521.00p | 646661 |
06/03/2013 | 2,537.00p | 2,548.00p | 2,521.00p | 2,532.00p | 504540 |
05/03/2013 | 2,522.00p | 2,537.36p | 2,507.00p | 2,531.00p | 562847 |
04/03/2013 | 2,500.00p | 2,520.00p | 2,485.00p | 2,515.00p | 549265 |
01/03/2013 | 2,479.00p | 2,518.00p | 2,464.00p | 2,507.00p | 818891 |
28/02/2013 | 2,455.00p | 2,485.00p | 2,443.00p | 2,478.00p | 859918 |
27/02/2013 | 2,412.00p | 2,456.00p | 2,399.00p | 2,447.00p | 1424823 |
26/02/2013 | 2,382.00p | 2,420.00p | 2,365.00p | 2,399.00p | 850817 |
25/02/2013 | 2,415.00p | 2,429.00p | 2,397.00p | 2,420.00p | 1439198 |
22/02/2013 | 2,420.00p | 2,434.00p | 2,398.49p | 2,408.00p | 1057427 |
21/02/2013 | 2,459.00p | 2,480.00p | 2,362.00p | 2,406.00p | 967744 |
20/02/2013 | 2,470.00p | 2,492.31p | 2,456.00p | 2,480.00p | 1013280 |
19/02/2013 | 2,456.00p | 2,492.00p | 2,446.00p | 2,485.00p | 1201994 |
18/02/2013 | 2,499.00p | 2,505.00p | 2,434.00p | 2,462.00p | 664903 |
15/02/2013 | 2,520.00p | 2,530.00p | 2,479.64p | 2,505.00p | 1376470 |
14/02/2013 | 2,554.00p | 2,575.00p | 2,488.00p | 2,500.00p | 1421137 |
13/02/2013 | 2,615.00p | 2,628.00p | 2,575.00p | 2,575.00p | 879576 |
12/02/2013 | 2,589.00p | 2,630.00p | 2,566.00p | 2,628.00p | 597672 |
11/02/2013 | 2,580.00p | 2,600.00p | 2,565.00p | 2,585.00p | 561014 |
08/02/2013 | 2,598.00p | 2,609.00p | 2,589.00p | 2,590.00p | 922355 |
07/02/2013 | 2,583.00p | 2,611.00p | 2,578.00p | 2,594.00p | 1183377 |
06/02/2013 | 2,570.00p | 2,594.00p | 2,554.00p | 2,590.00p | 876118 |
05/02/2013 | 2,567.00p | 2,590.00p | 2,554.00p | 2,561.00p | 757316 |
04/02/2013 | 2,586.00p | 2,617.00p | 2,545.00p | 2,580.00p | 1329881 |
01/02/2013 | 2,561.00p | 2,598.00p | 2,555.00p | 2,586.00p | 1003944 |
31/01/2013 | 2,594.00p | 2,602.00p | 2,553.00p | 2,561.00p | 1610341 |
30/01/2013 | 2,590.00p | 2,624.00p | 2,589.75p | 2,600.00p | 534430 |
29/01/2013 | 2,605.00p | 2,638.00p | 2,584.00p | 2,594.00p | 631541 |
28/01/2013 | 2,610.00p | 2,637.00p | 2,601.00p | 2,612.00p | 491571 |
25/01/2013 | 2,597.00p | 2,632.57p | 2,594.00p | 2,615.00p | 552429 |
24/01/2013 | 2,577.00p | 2,611.00p | 2,572.00p | 2,608.00p | 710039 |
23/01/2013 | 2,569.00p | 2,611.00p | 2,564.00p | 2,580.00p | 1224693 |
22/01/2013 | 2,603.00p | 2,620.00p | 2,560.00p | 2,563.00p | 865853 |
21/01/2013 | 2,580.00p | 2,613.00p | 2,561.00p | 2,613.00p | 389090 |
18/01/2013 | 2,527.00p | 2,605.00p | 2,519.00p | 2,576.00p | 2042599 |
17/01/2013 | 2,506.00p | 2,552.00p | 2,492.00p | 2,525.00p | 1486298 |
16/01/2013 | 2,460.00p | 2,537.00p | 2,460.00p | 2,520.00p | 1235388 |
15/01/2013 | 2,445.00p | 2,475.00p | 2,437.00p | 2,460.00p | 817607 |
14/01/2013 | 2,417.00p | 2,461.00p | 2,411.00p | 2,444.00p | 827349 |
11/01/2013 | 2,418.00p | 2,428.00p | 2,398.00p | 2,419.00p | 536945 |
10/01/2013 | 2,438.00p | 2,458.00p | 2,407.00p | 2,418.00p | 643130 |
09/01/2013 | 2,437.00p | 2,452.00p | 2,427.00p | 2,441.00p | 639038 |
08/01/2013 | 2,391.00p | 2,456.21p | 2,391.00p | 2,435.00p | 906386 |
07/01/2013 | 2,421.00p | 2,421.00p | 2,391.00p | 2,400.00p | 370794 |
04/01/2013 | 2,397.00p | 2,420.00p | 2,368.00p | 2,420.00p | 494764 |
03/01/2013 | 2,391.00p | 2,432.39p | 2,374.00p | 2,404.00p | 536382 |
02/01/2013 | 2,402.00p | 2,432.39p | 2,385.00p | 2,399.00p | 633565 |
31/12/2012 | 2,368.00p | 2,376.00p | 2,344.00p | 2,358.00p | 153050 |
28/12/2012 | 2,400.00p | 2,406.24p | 2,369.14p | 2,378.00p | 476224 |
27/12/2012 | 2,407.00p | 2,428.00p | 2,388.00p | 2,394.00p | 452166 |
24/12/2012 | 2,429.00p | 2,432.00p | 2,390.00p | 2,407.00p | 204317 |
21/12/2012 | 2,381.00p | 2,476.00p | 2,359.00p | 2,442.00p | 2139962 |
20/12/2012 | 2,550.00p | 2,595.00p | 2,375.00p | 2,391.00p | 2823462 |
19/12/2012 | 2,545.00p | 2,596.00p | 2,532.00p | 2,545.00p | 1046994 |
18/12/2012 | 2,480.00p | 2,536.00p | 2,477.00p | 2,532.00p | 577785 |
17/12/2012 | 2,465.00p | 2,472.00p | 2,439.00p | 2,471.00p | 440322 |
14/12/2012 | 2,464.00p | 2,471.75p | 2,452.00p | 2,461.00p | 392982 |
13/12/2012 | 2,465.00p | 2,482.50p | 2,448.84p | 2,460.00p | 317010 |
12/12/2012 | 2,463.00p | 2,479.00p | 2,454.04p | 2,465.00p | 593722 |
11/12/2012 | 2,445.00p | 2,478.00p | 2,445.00p | 2,457.00p | 388441 |
10/12/2012 | 2,449.00p | 2,456.00p | 2,425.00p | 2,444.00p | 381790 |
07/12/2012 | 2,431.00p | 2,470.00p | 2,429.00p | 2,459.00p | 409492 |
06/12/2012 | 2,419.00p | 2,450.00p | 2,408.72p | 2,430.00p | 348148 |
05/12/2012 | 2,440.00p | 2,466.00p | 2,395.00p | 2,410.00p | 793551 |
04/12/2012 | 2,512.00p | 2,516.00p | 2,442.00p | 2,445.00p | 918531 |
03/12/2012 | 2,531.00p | 2,537.00p | 2,512.00p | 2,522.00p | 319045 |
30/11/2012 | 2,531.00p | 2,550.00p | 2,515.00p | 2,525.00p | 492327 |
29/11/2012 | 2,514.00p | 2,545.00p | 2,504.00p | 2,538.00p | 518985 |
28/11/2012 | 2,495.00p | 2,513.00p | 2,486.00p | 2,508.00p | 338350 |
27/11/2012 | 2,532.00p | 2,552.00p | 2,504.00p | 2,505.00p | 568190 |
26/11/2012 | 2,537.00p | 2,550.00p | 2,513.00p | 2,517.00p | 335118 |
23/11/2012 | 2,514.00p | 2,546.00p | 2,514.00p | 2,537.00p | 468838 |
22/11/2012 | 2,506.00p | 2,532.68p | 2,506.00p | 2,521.00p | 299058 |
21/11/2012 | 2,500.00p | 2,519.00p | 2,498.00p | 2,505.00p | 363774 |
20/11/2012 | 2,484.00p | 2,525.00p | 2,484.00p | 2,520.00p | 531351 |
19/11/2012 | 2,441.00p | 2,501.00p | 2,429.00p | 2,498.00p | 543411 |
16/11/2012 | 2,434.00p | 2,477.00p | 2,411.00p | 2,427.00p | 1175010 |
15/11/2012 | 2,470.00p | 2,475.00p | 2,430.00p | 2,431.00p | 899060 |
14/11/2012 | 2,502.00p | 2,515.00p | 2,478.00p | 2,480.00p | 664358 |
13/11/2012 | 2,521.00p | 2,527.00p | 2,490.00p | 2,502.00p | 836699 |
12/11/2012 | 2,536.00p | 2,576.00p | 2,531.00p | 2,544.00p | 473093 |
09/11/2012 | 2,510.00p | 2,540.00p | 2,494.00p | 2,537.00p | 411493 |
08/11/2012 | 2,497.00p | 2,528.00p | 2,496.00p | 2,521.00p | 540360 |
07/11/2012 | 2,531.00p | 2,542.00p | 2,489.00p | 2,492.00p | 496196 |
06/11/2012 | 2,495.00p | 2,527.00p | 2,495.00p | 2,524.00p | 411257 |
05/11/2012 | 2,525.00p | 2,529.00p | 2,467.00p | 2,499.00p | 656921 |
02/11/2012 | 2,494.00p | 2,551.00p | 2,488.00p | 2,539.00p | 476009 |
01/11/2012 | 2,464.00p | 2,497.00p | 2,451.00p | 2,496.00p | 617988 |
31/10/2012 | 2,506.00p | 2,514.00p | 2,459.00p | 2,464.00p | 821583 |
30/10/2012 | 2,489.00p | 2,506.00p | 2,486.72p | 2,506.00p | 212064 |
29/10/2012 | 2,466.00p | 2,494.00p | 2,447.00p | 2,483.00p | 326788 |
26/10/2012 | 2,485.00p | 2,515.00p | 2,469.00p | 2,475.00p | 906818 |
25/10/2012 | 2,432.00p | 2,515.00p | 2,423.00p | 2,505.00p | 1359237 |
24/10/2012 | 2,435.00p | 2,449.00p | 2,427.00p | 2,431.00p | 707114 |
23/10/2012 | 2,467.00p | 2,468.00p | 2,430.00p | 2,435.00p | 542471 |
22/10/2012 | 2,462.00p | 2,483.00p | 2,458.00p | 2,468.00p | 468224 |
19/10/2012 | 2,475.00p | 2,484.00p | 2,461.54p | 2,468.00p | 561337 |
18/10/2012 | 2,464.00p | 2,481.00p | 2,454.00p | 2,480.00p | 491541 |
17/10/2012 | 2,415.00p | 2,472.00p | 2,404.00p | 2,470.00p | 1087346 |
16/10/2012 | 2,377.00p | 2,420.00p | 2,374.00p | 2,417.00p | 577459 |
15/10/2012 | 2,351.00p | 2,380.00p | 2,348.00p | 2,374.00p | 537173 |
12/10/2012 | 2,357.00p | 2,379.00p | 2,350.00p | 2,354.00p | 521455 |
11/10/2012 | 2,348.00p | 2,378.00p | 2,343.00p | 2,369.00p | 473212 |
10/10/2012 | 2,361.00p | 2,374.00p | 2,347.00p | 2,350.00p | 659662 |
09/10/2012 | 2,374.00p | 2,386.00p | 2,358.00p | 2,360.00p | 601658 |
08/10/2012 | 2,352.00p | 2,387.00p | 2,339.62p | 2,376.00p | 540357 |
05/10/2012 | 2,340.00p | 2,404.00p | 2,332.00p | 2,360.00p | 1380821 |
04/10/2012 | 2,321.00p | 2,373.00p | 2,320.00p | 2,350.00p | 1060627 |
03/10/2012 | 2,270.00p | 2,316.00p | 2,257.00p | 2,313.00p | 850188 |
02/10/2012 | 2,282.00p | 2,294.00p | 2,264.00p | 2,272.00p | 502173 |
01/10/2012 | 2,288.00p | 2,312.00p | 2,277.00p | 2,294.00p | 547880 |
28/09/2012 | 2,274.00p | 2,301.00p | 2,274.00p | 2,283.00p | 875842 |
27/09/2012 | 2,303.00p | 2,319.00p | 2,268.00p | 2,276.00p | 771563 |
26/09/2012 | 2,263.00p | 2,369.38p | 2,263.00p | 2,299.00p | 2301570 |
25/09/2012 | 2,260.00p | 2,373.00p | 2,250.00p | 2,342.00p | 2020247 |
24/09/2012 | 2,262.00p | 2,275.00p | 2,253.00p | 2,266.00p | 350495 |
21/09/2012 | 2,284.00p | 2,301.00p | 2,268.00p | 2,269.00p | 760118 |
20/09/2012 | 2,282.00p | 2,299.00p | 2,268.00p | 2,283.00p | 521121 |
19/09/2012 | 2,273.00p | 2,297.00p | 2,255.00p | 2,294.00p | 430356 |
18/09/2012 | 2,260.00p | 2,270.00p | 2,247.00p | 2,263.00p | 439084 |
17/09/2012 | 2,278.00p | 2,301.00p | 2,260.00p | 2,267.00p | 444344 |
14/09/2012 | 2,287.00p | 2,296.00p | 2,261.00p | 2,281.00p | 872148 |
13/09/2012 | 2,235.00p | 2,274.31p | 2,220.00p | 2,250.00p | 794386 |
12/09/2012 | 2,267.00p | 2,280.85p | 2,239.00p | 2,239.00p | 488465 |
11/09/2012 | 2,258.00p | 2,268.00p | 2,248.00p | 2,261.00p | 403135 |
10/09/2012 | 2,250.00p | 2,281.00p | 2,244.00p | 2,265.00p | 461718 |
07/09/2012 | 2,209.00p | 2,248.00p | 2,197.00p | 2,245.00p | 515594 |
06/09/2012 | 2,149.00p | 2,195.00p | 2,141.00p | 2,195.00p | 724990 |
05/09/2012 | 2,131.00p | 2,159.00p | 2,131.00p | 2,147.00p | 354134 |
04/09/2012 | 2,162.00p | 2,162.00p | 2,124.00p | 2,127.00p | 471804 |
03/09/2012 | 2,148.00p | 2,166.46p | 2,134.00p | 2,156.00p | 365961 |
31/08/2012 | 2,181.00p | 2,182.00p | 2,150.00p | 2,159.00p | 621405 |
30/08/2012 | 2,175.00p | 2,190.00p | 2,170.27p | 2,185.00p | 374131 |
29/08/2012 | 2,173.00p | 2,194.00p | 2,161.00p | 2,184.00p | 519812 |
28/08/2012 | 2,130.00p | 2,177.00p | 2,111.00p | 2,170.00p | 1038718 |
24/08/2012 | 2,126.00p | 2,126.00p | 2,080.00p | 2,092.00p | 325865 |
23/08/2012 | 2,148.00p | 2,152.75p | 2,121.00p | 2,122.00p | 255100 |
22/08/2012 | 2,170.00p | 2,170.90p | 2,130.00p | 2,138.00p | 516876 |
21/08/2012 | 2,185.00p | 2,195.00p | 2,164.00p | 2,188.00p | 398061 |
20/08/2012 | 2,176.00p | 2,185.00p | 2,150.00p | 2,179.00p | 408747 |
17/08/2012 | 2,162.00p | 2,180.00p | 2,151.00p | 2,170.00p | 620749 |
16/08/2012 | 2,186.00p | 2,191.00p | 2,148.00p | 2,156.00p | 579031 |
15/08/2012 | 2,183.00p | 2,208.00p | 2,175.52p | 2,191.00p | 285764 |
14/08/2012 | 2,184.00p | 2,193.00p | 2,174.72p | 2,182.00p | 282418 |
13/08/2012 | 2,187.00p | 2,189.00p | 2,165.00p | 2,170.00p | 219842 |
10/08/2012 | 2,195.00p | 2,196.00p | 2,174.00p | 2,186.00p | 266448 |
09/08/2012 | 2,200.00p | 2,200.00p | 2,171.00p | 2,190.00p | 349327 |
08/08/2012 | 2,193.00p | 2,197.38p | 2,177.00p | 2,195.00p | 313247 |
07/08/2012 | 2,196.00p | 2,207.28p | 2,178.00p | 2,205.00p | 442292 |
06/08/2012 | 2,189.00p | 2,208.00p | 2,179.02p | 2,194.00p | 263663 |
03/08/2012 | 2,170.00p | 2,190.00p | 2,145.00p | 2,184.00p | 391031 |
02/08/2012 | 2,180.00p | 2,209.00p | 2,155.00p | 2,160.00p | 414769 |
01/08/2012 | 2,151.00p | 2,179.00p | 2,136.00p | 2,177.00p | 372931 |
31/07/2012 | 2,171.00p | 2,174.00p | 2,147.00p | 2,148.00p | 471433 |
30/07/2012 | 2,148.00p | 2,186.00p | 2,146.00p | 2,176.00p | 406544 |
27/07/2012 | 2,102.00p | 2,142.00p | 2,102.00p | 2,134.00p | 780587 |
26/07/2012 | 2,120.00p | 2,154.00p | 2,064.00p | 2,083.00p | 1644668 |
25/07/2012 | 2,086.00p | 2,121.00p | 2,076.00p | 2,113.00p | 630136 |
24/07/2012 | 2,107.00p | 2,110.00p | 2,088.00p | 2,090.00p | 286507 |
23/07/2012 | 2,118.00p | 2,123.00p | 2,081.00p | 2,100.00p | 438072 |
20/07/2012 | 2,147.00p | 2,158.00p | 2,133.00p | 2,135.00p | 789733 |
19/07/2012 | 2,125.00p | 2,154.00p | 2,115.00p | 2,151.00p | 606306 |
18/07/2012 | 2,112.00p | 2,128.00p | 2,104.00p | 2,120.00p | 554015 |
17/07/2012 | 2,124.00p | 2,138.00p | 2,101.00p | 2,108.00p | 522529 |
16/07/2012 | 2,126.00p | 2,137.00p | 2,102.00p | 2,113.00p | 489743 |
13/07/2012 | 2,130.00p | 2,140.00p | 2,114.00p | 2,121.00p | 488588 |
12/07/2012 | 2,141.00p | 2,141.00p | 2,114.00p | 2,130.00p | 731104 |
11/07/2012 | 2,159.00p | 2,161.00p | 2,137.00p | 2,147.00p | 339594 |
10/07/2012 | 2,171.00p | 2,192.69p | 2,163.00p | 2,169.00p | 460344 |
09/07/2012 | 2,186.00p | 2,196.00p | 2,159.00p | 2,161.00p | 384148 |
06/07/2012 | 2,194.00p | 2,214.00p | 2,176.00p | 2,177.00p | 431840 |
*Close Price adjusted for both dividends and splits