Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2012 | 1,275.00p | 1,304.00p | 1,275.00p | 1,303.00p | 89 |
03/07/2012 | 1,260.00p | 1,325.00p | 1,251.80p | 1,288.00p | 47591 |
02/07/2012 | 1,293.00p | 1,324.00p | 1,260.00p | 1,260.00p | 8153 |
29/06/2012 | 1,305.00p | 1,319.63p | 1,295.00p | 1,295.00p | 44238 |
28/06/2012 | 1,313.00p | 1,325.00p | 1,287.96p | 1,325.00p | 545 |
27/06/2012 | 1,308.00p | 1,308.00p | 1,281.00p | 1,281.00p | 142 |
26/06/2012 | 1,300.00p | 1,302.50p | 1,285.00p | 1,285.00p | 65388 |
25/06/2012 | 1,280.00p | 1,315.64p | 1,280.00p | 1,280.00p | 25667 |
22/06/2012 | 1,325.00p | 1,338.00p | 1,280.00p | 1,280.00p | 5218 |
21/06/2012 | 1,365.00p | 1,365.00p | 1,326.00p | 1,342.00p | 1557 |
20/06/2012 | 1,348.00p | 1,354.00p | 1,316.00p | 1,316.00p | 427 |
19/06/2012 | 1,368.00p | 1,368.00p | 1,340.00p | 1,365.00p | 5931 |
18/06/2012 | 1,320.00p | 1,368.00p | 1,320.00p | 1,368.00p | 37601 |
15/06/2012 | 1,310.00p | 1,339.80p | 1,280.00p | 1,339.00p | 20161 |
14/06/2012 | 1,310.00p | 1,310.00p | 1,281.00p | 1,305.00p | 3869 |
13/06/2012 | 1,284.00p | 1,296.00p | 1,280.00p | 1,280.00p | 3840 |
12/06/2012 | 1,265.00p | 1,310.00p | 1,260.00p | 1,307.00p | 12722 |
11/06/2012 | 1,280.00p | 1,285.00p | 1,270.00p | 1,275.00p | 81911 |
08/06/2012 | 1,272.00p | 1,298.00p | 1,272.00p | 1,280.00p | 4508 |
07/06/2012 | 1,268.00p | 1,293.00p | 1,268.00p | 1,291.00p | 6238 |
06/06/2012 | 1,303.00p | 1,303.00p | 1,274.00p | 1,281.00p | 3856 |
01/06/2012 | 1,280.00p | 1,303.00p | 1,280.00p | 1,285.00p | 6389 |
31/05/2012 | 1,300.00p | 1,318.00p | 1,260.05p | 1,295.00p | 30811 |
30/05/2012 | 1,271.00p | 1,287.00p | 1,270.00p | 1,281.00p | 6807 |
29/05/2012 | 1,283.00p | 1,293.50p | 1,275.00p | 1,287.00p | 5191 |
28/05/2012 | 1,276.37p | 1,294.00p | 1,276.37p | 1,294.00p | 383 |
25/05/2012 | 1,314.00p | 1,314.00p | 1,272.00p | 1,275.00p | 18328 |
24/05/2012 | 1,274.00p | 1,279.88p | 1,269.00p | 1,274.00p | 3133 |
23/05/2012 | 1,275.00p | 1,284.00p | 1,270.00p | 1,276.00p | 12932 |
22/05/2012 | 1,300.00p | 1,319.00p | 1,300.00p | 1,306.00p | 20692 |
21/05/2012 | 1,301.00p | 1,324.00p | 1,301.00p | 1,310.00p | 8585 |
18/05/2012 | 1,304.00p | 1,324.50p | 1,295.00p | 1,315.00p | 13911 |
17/05/2012 | 1,302.00p | 1,336.00p | 1,301.00p | 1,323.00p | 101750 |
16/05/2012 | 1,311.00p | 1,339.00p | 1,311.00p | 1,316.00p | 5092 |
15/05/2012 | 1,297.00p | 1,305.00p | 1,284.00p | 1,305.00p | 3534 |
14/05/2012 | 1,331.00p | 1,331.00p | 1,280.00p | 1,280.00p | 42988 |
11/05/2012 | 1,340.00p | 1,354.00p | 1,333.00p | 1,350.00p | 69354 |
10/05/2012 | 1,320.00p | 1,360.00p | 1,320.00p | 1,330.00p | 21273 |
09/05/2012 | 1,355.00p | 1,375.00p | 1,317.00p | 1,317.00p | 14610 |
08/05/2012 | 1,385.00p | 1,407.00p | 1,350.00p | 1,350.00p | 12571 |
04/05/2012 | 1,384.00p | 1,424.00p | 1,377.12p | 1,390.00p | 11135 |
03/05/2012 | 1,370.00p | 1,400.00p | 1,330.00p | 1,365.00p | 17477 |
02/05/2012 | 1,340.00p | 1,380.00p | 1,340.00p | 1,380.00p | 10316 |
01/05/2012 | 1,360.00p | 1,403.00p | 1,352.00p | 1,355.00p | 381988 |
30/04/2012 | 1,350.00p | 1,353.56p | 1,346.00p | 1,350.00p | 6811 |
27/04/2012 | 1,354.00p | 1,357.00p | 1,341.00p | 1,349.00p | 2121 |
26/04/2012 | 1,350.00p | 1,358.00p | 1,333.00p | 1,333.00p | 5777 |
25/04/2012 | 1,350.00p | 1,350.00p | 1,334.00p | 1,334.00p | 3808 |
24/04/2012 | 1,337.00p | 1,349.00p | 1,337.00p | 1,338.00p | 20937 |
23/04/2012 | 1,340.00p | 1,356.00p | 1,330.00p | 1,347.00p | 8372 |
20/04/2012 | 1,334.00p | 1,358.00p | 1,333.00p | 1,337.00p | 12182 |
19/04/2012 | 1,360.00p | 1,360.00p | 1,336.00p | 1,341.00p | 18535 |
18/04/2012 | 1,332.00p | 1,360.00p | 1,330.00p | 1,360.00p | 12593 |
17/04/2012 | 1,336.00p | 1,360.00p | 1,328.00p | 1,342.50p | 12559 |
16/04/2012 | 1,350.00p | 1,350.00p | 1,322.00p | 1,322.00p | 5948 |
13/04/2012 | 1,315.00p | 1,350.00p | 1,307.00p | 1,350.00p | 5920 |
12/04/2012 | 1,306.00p | 1,317.06p | 1,295.00p | 1,315.00p | 10742 |
11/04/2012 | 1,310.00p | 1,315.39p | 1,289.26p | 1,295.00p | 12567 |
10/04/2012 | 1,339.00p | 1,350.00p | 1,288.00p | 1,319.00p | 24550 |
05/04/2012 | 1,356.00p | 1,364.00p | 1,350.00p | 1,350.00p | 6309 |
04/04/2012 | 1,350.00p | 1,369.00p | 1,335.00p | 1,367.00p | 8593 |
03/04/2012 | 1,317.00p | 1,341.11p | 1,317.00p | 1,333.00p | 18368 |
02/04/2012 | 1,327.00p | 1,340.00p | 1,315.00p | 1,330.00p | 98894 |
30/03/2012 | 1,306.00p | 1,387.00p | 1,306.00p | 1,315.00p | 9334 |
29/03/2012 | 1,314.00p | 1,325.48p | 1,300.00p | 1,310.00p | 13082 |
28/03/2012 | 1,287.00p | 1,320.00p | 1,287.00p | 1,310.00p | 8340 |
27/03/2012 | 1,295.00p | 1,299.00p | 1,290.52p | 1,295.00p | 5860 |
26/03/2012 | 1,302.00p | 1,306.13p | 1,285.00p | 1,300.00p | 7712 |
23/03/2012 | 1,285.00p | 1,303.80p | 1,285.00p | 1,285.00p | 6940 |
22/03/2012 | 1,295.00p | 1,306.20p | 1,285.00p | 1,285.00p | 18744 |
21/03/2012 | 1,285.00p | 1,310.00p | 1,285.00p | 1,298.00p | 21198 |
20/03/2012 | 1,285.00p | 1,301.00p | 1,285.00p | 1,285.00p | 9894 |
19/03/2012 | 1,304.00p | 1,307.00p | 1,296.00p | 1,304.00p | 10829 |
16/03/2012 | 1,300.00p | 1,314.00p | 1,295.00p | 1,295.00p | 4452 |
15/03/2012 | 1,299.00p | 1,317.00p | 1,298.00p | 1,298.00p | 110392 |
14/03/2012 | 1,305.00p | 1,324.03p | 1,295.00p | 1,298.00p | 791 |
13/03/2012 | 1,300.00p | 1,304.00p | 1,273.10p | 1,298.00p | 45846 |
12/03/2012 | 1,315.00p | 1,320.00p | 1,272.00p | 1,286.00p | 415295 |
09/03/2012 | 1,301.00p | 1,339.00p | 1,300.00p | 1,302.00p | 101260 |
08/03/2012 | 1,334.00p | 1,335.00p | 1,300.00p | 1,312.00p | 17302 |
07/03/2012 | 1,300.00p | 1,315.00p | 1,277.36p | 1,312.00p | 6535 |
06/03/2012 | 1,310.00p | 1,350.00p | 1,300.00p | 1,307.00p | 53298 |
05/03/2012 | 1,258.00p | 1,325.00p | 1,233.92p | 1,325.00p | 17162 |
02/03/2012 | 1,240.00p | 1,250.00p | 1,218.32p | 1,250.00p | 3457 |
01/03/2012 | 1,174.00p | 1,250.00p | 1,170.00p | 1,242.00p | 46319 |
29/02/2012 | 1,187.00p | 1,187.00p | 1,157.00p | 1,169.00p | 11517 |
28/02/2012 | 1,181.00p | 1,198.00p | 1,159.00p | 1,159.00p | 16807 |
27/02/2012 | 1,156.00p | 1,184.00p | 1,153.00p | 1,159.00p | 6845 |
24/02/2012 | 1,170.00p | 1,200.00p | 1,150.00p | 1,168.00p | 1078386 |
23/02/2012 | 1,225.00p | 1,225.00p | 1,120.50p | 1,150.00p | 2036529 |
22/02/2012 | 1,154.00p | 1,226.00p | 1,154.00p | 1,200.00p | 10884 |
21/02/2012 | 1,161.00p | 1,171.00p | 1,155.00p | 1,155.00p | 6252 |
20/02/2012 | 1,166.00p | 1,194.41p | 1,166.00p | 1,180.00p | 10394 |
17/02/2012 | 1,186.00p | 1,195.68p | 1,168.00p | 1,168.00p | 16851 |
16/02/2012 | 1,180.00p | 1,186.63p | 1,165.00p | 1,166.50p | 8214 |
15/02/2012 | 1,185.00p | 1,196.38p | 1,150.00p | 1,150.00p | 2802 |
14/02/2012 | 1,197.00p | 1,200.00p | 1,185.00p | 1,199.00p | 1564 |
13/02/2012 | 1,183.00p | 1,192.00p | 1,166.85p | 1,191.00p | 3849 |
10/02/2012 | 1,161.00p | 1,195.00p | 1,151.00p | 1,195.00p | 16598 |
09/02/2012 | 1,150.00p | 1,170.00p | 1,150.00p | 1,170.00p | 805559 |
08/02/2012 | 1,160.00p | 1,160.00p | 1,150.00p | 1,160.00p | 4189 |
07/02/2012 | 1,180.00p | 1,194.63p | 1,163.00p | 1,163.00p | 20175 |
06/02/2012 | 1,180.00p | 1,197.00p | 1,177.09p | 1,185.00p | 20202 |
03/02/2012 | 1,177.15p | 1,183.00p | 1,174.00p | 1,174.00p | 6708 |
02/02/2012 | 1,200.00p | 1,219.00p | 1,180.00p | 1,180.00p | 3069 |
01/02/2012 | 1,168.00p | 1,199.00p | 1,168.00p | 1,188.00p | 13052 |
31/01/2012 | 1,168.00p | 1,199.00p | 1,152.00p | 1,152.00p | 9374 |
30/01/2012 | 1,175.00p | 1,191.13p | 1,151.00p | 1,176.50p | 4910 |
27/01/2012 | 1,154.00p | 1,160.00p | 1,134.63p | 1,150.00p | 1226477 |
26/01/2012 | 1,155.00p | 1,157.00p | 1,130.00p | 1,145.00p | 1889 |
25/01/2012 | 1,131.00p | 1,150.00p | 1,131.00p | 1,148.00p | 542 |
24/01/2012 | 1,135.46p | 1,150.00p | 1,135.46p | 1,150.00p | 90 |
23/01/2012 | 1,160.00p | 1,160.00p | 1,130.00p | 1,150.00p | 3562 |
20/01/2012 | 1,135.00p | 1,160.00p | 1,133.00p | 1,133.00p | 1628 |
19/01/2012 | 1,136.00p | 1,145.00p | 1,130.00p | 1,130.00p | 1985 |
18/01/2012 | 1,148.00p | 1,160.00p | 1,131.00p | 1,160.00p | 2994 |
17/01/2012 | 1,140.00p | 1,146.10p | 1,135.00p | 1,135.00p | 12702 |
16/01/2012 | 1,135.00p | 1,160.00p | 1,135.00p | 1,138.00p | 5023 |
13/01/2012 | 1,172.00p | 1,180.00p | 1,146.00p | 1,146.00p | 4285 |
12/01/2012 | 1,150.00p | 1,180.00p | 1,134.53p | 1,180.00p | 9760 |
11/01/2012 | 1,156.00p | 1,162.00p | 1,155.00p | 1,155.00p | 14392 |
10/01/2012 | 1,162.00p | 1,200.00p | 1,150.00p | 1,160.00p | 1946800 |
09/01/2012 | 1,180.00p | 1,188.00p | 1,160.00p | 1,172.00p | 5515 |
06/01/2012 | 1,155.00p | 1,180.00p | 1,144.67p | 1,180.00p | 2313 |
05/01/2012 | 1,150.00p | 1,150.00p | 1,110.00p | 1,134.00p | 19783 |
04/01/2012 | 1,171.00p | 1,180.00p | 1,115.00p | 1,120.00p | 27342 |
03/01/2012 | 1,174.00p | 1,184.00p | 1,141.32p | 1,184.00p | 16886 |
30/12/2011 | 1,140.00p | 1,148.00p | 1,140.00p | 1,148.00p | 1174 |
29/12/2011 | 1,129.00p | 1,160.00p | 1,086.00p | 1,152.00p | 3759 |
28/12/2011 | 1,120.00p | 1,120.00p | 1,099.00p | 1,099.00p | 1413 |
23/12/2011 | 1,080.00p | 1,099.74p | 1,080.00p | 1,083.00p | 915 |
22/12/2011 | 1,080.00p | 1,096.00p | 1,080.00p | 1,096.00p | 1310 |
21/12/2011 | 1,080.00p | 1,088.00p | 1,064.76p | 1,088.00p | 1739 |
20/12/2011 | 1,100.00p | 1,110.00p | 1,080.00p | 1,080.00p | 3056 |
19/12/2011 | 1,081.00p | 1,096.63p | 1,080.00p | 1,089.00p | 6478 |
16/12/2011 | 1,129.00p | 1,130.00p | 1,094.00p | 1,094.00p | 1356 |
15/12/2011 | 1,090.00p | 1,117.72p | 1,085.00p | 1,085.00p | 1679 |
14/12/2011 | 1,090.00p | 1,128.00p | 1,090.00p | 1,098.00p | 2158 |
13/12/2011 | 1,115.00p | 1,115.00p | 1,090.00p | 1,112.00p | 51898 |
12/12/2011 | 1,150.00p | 1,151.00p | 1,115.00p | 1,115.00p | 7062 |
09/12/2011 | 1,150.00p | 1,161.00p | 1,150.00p | 1,161.00p | 497 |
08/12/2011 | 1,147.00p | 1,165.00p | 1,147.00p | 1,160.00p | 2594 |
07/12/2011 | 1,156.00p | 1,174.63p | 1,130.00p | 1,156.00p | 50560 |
06/12/2011 | 1,142.00p | 1,165.63p | 1,130.00p | 1,131.00p | 2705 |
05/12/2011 | 1,130.00p | 1,176.00p | 1,130.00p | 1,159.00p | 5241 |
02/12/2011 | 1,101.00p | 1,150.00p | 1,101.00p | 1,138.00p | 114174 |
01/12/2011 | 1,129.00p | 1,129.75p | 1,100.00p | 1,105.00p | 4351 |
30/11/2011 | 1,100.00p | 1,128.00p | 1,080.00p | 1,112.00p | 1730 |
29/11/2011 | 1,071.00p | 1,090.63p | 1,065.00p | 1,076.00p | 29477 |
28/11/2011 | 1,083.82p | 1,088.00p | 1,083.82p | 1,088.00p | 824 |
25/11/2011 | 1,084.00p | 1,084.00p | 1,070.00p | 1,070.00p | 438 |
24/11/2011 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 66 |
23/11/2011 | 1,065.00p | 1,070.00p | 1,057.00p | 1,057.00p | 4536 |
22/11/2011 | 1,055.00p | 1,070.00p | 1,055.00p | 1,055.00p | 7892 |
21/11/2011 | 1,063.02p | 1,063.02p | 1,055.00p | 1,055.00p | 1279 |
18/11/2011 | 1,077.50p | 1,077.50p | 1,064.84p | 1,066.00p | 157 |
17/11/2011 | 1,047.00p | 1,075.00p | 1,045.00p | 1,075.00p | 5850 |
16/11/2011 | 1,070.00p | 1,079.00p | 1,055.57p | 1,060.00p | 5068 |
15/11/2011 | 1,074.00p | 1,075.00p | 1,060.00p | 1,075.00p | 2584 |
14/11/2011 | 1,050.00p | 1,068.00p | 1,050.00p | 1,052.00p | 2298 |
11/11/2011 | 1,046.00p | 1,068.75p | 1,046.00p | 1,049.00p | 2172 |
10/11/2011 | 1,050.00p | 1,069.00p | 1,021.00p | 1,047.00p | 18113 |
09/11/2011 | 1,050.00p | 1,085.00p | 1,050.00p | 1,050.00p | 12756 |
08/11/2011 | 1,060.00p | 1,084.00p | 1,041.52p | 1,068.00p | 252264 |
07/11/2011 | 1,051.00p | 1,083.60p | 1,012.00p | 1,044.00p | 1455 |
04/11/2011 | 1,046.00p | 1,076.00p | 1,046.00p | 1,070.50p | 219 |
03/11/2011 | 1,055.00p | 1,055.00p | 1,040.00p | 1,040.00p | 62628 |
02/11/2011 | 1,030.00p | 1,054.04p | 1,030.00p | 1,035.00p | 42097 |
01/11/2011 | 1,041.00p | 1,072.76p | 1,021.00p | 1,050.00p | 4584 |
31/10/2011 | 1,096.00p | 1,123.72p | 1,048.00p | 1,048.00p | 15622 |
28/10/2011 | 1,111.00p | 1,136.38p | 1,095.00p | 1,095.00p | 5543 |
27/10/2011 | 1,109.00p | 1,130.00p | 1,105.00p | 1,130.00p | 12707 |
26/10/2011 | 1,100.00p | 1,105.00p | 1,070.00p | 1,095.00p | 7005 |
25/10/2011 | 1,070.00p | 1,090.00p | 1,040.00p | 1,080.00p | 6994 |
24/10/2011 | 1,060.00p | 1,060.00p | 1,038.02p | 1,050.00p | 3664 |
21/10/2011 | 1,080.00p | 1,080.00p | 1,055.00p | 1,055.00p | 0 |
20/10/2011 | 1,080.00p | 1,080.00p | 1,070.00p | 1,074.00p | 329 |
19/10/2011 | 1,044.00p | 1,099.95p | 1,044.00p | 1,074.00p | 40604 |
18/10/2011 | 1,040.00p | 1,057.00p | 1,040.00p | 1,051.00p | 4213 |
17/10/2011 | 1,044.00p | 1,044.00p | 1,035.50p | 1,035.50p | 300 |
14/10/2011 | 1,021.00p | 1,027.00p | 1,020.00p | 1,020.00p | 2762 |
13/10/2011 | 1,048.00p | 1,048.00p | 1,015.00p | 1,015.00p | 2151 |
12/10/2011 | 1,020.00p | 1,042.90p | 1,020.00p | 1,038.00p | 5160 |
11/10/2011 | 1,021.00p | 1,041.40p | 1,021.00p | 1,040.00p | 30813 |
10/10/2011 | 1,039.00p | 1,063.73p | 1,030.00p | 1,031.00p | 16088 |
07/10/2011 | 1,050.00p | 1,070.70p | 1,030.00p | 1,030.00p | 30178 |
06/10/2011 | 1,060.00p | 1,080.00p | 1,050.00p | 1,056.00p | 2362 |
05/10/2011 | 1,095.00p | 1,095.00p | 1,070.00p | 1,078.00p | 413 |
04/10/2011 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 491 |
03/10/2011 | 1,090.00p | 1,100.00p | 1,080.00p | 1,100.00p | 24122 |
30/09/2011 | 1,054.00p | 1,120.00p | 1,054.00p | 1,120.00p | 120752 |
29/09/2011 | 1,056.00p | 1,080.20p | 1,056.00p | 1,070.00p | 589 |
28/09/2011 | 1,070.00p | 1,075.50p | 1,059.00p | 1,065.00p | 7114 |
27/09/2011 | 1,069.00p | 1,089.00p | 1,050.00p | 1,065.00p | 20147 |
26/09/2011 | 1,036.00p | 1,068.00p | 1,035.00p | 1,036.00p | 145034 |
23/09/2011 | 1,035.00p | 1,059.00p | 1,020.00p | 1,044.00p | 3396 |
22/09/2011 | 1,055.00p | 1,081.75p | 1,046.00p | 1,046.00p | 1298 |
21/09/2011 | 1,090.00p | 1,090.00p | 1,057.00p | 1,073.00p | 244144 |
20/09/2011 | 1,060.00p | 1,078.00p | 1,060.00p | 1,064.00p | 21418 |
19/09/2011 | 1,097.00p | 1,130.00p | 1,050.00p | 1,060.00p | 5031 |
*Close Price adjusted for both dividends and splits