Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/09/2011 | 1,122.00p | 1,130.00p | 1,095.00p | 1,130.00p | 5457 |
15/09/2011 | 1,129.00p | 1,129.00p | 1,096.00p | 1,107.00p | 38381 |
14/09/2011 | 1,105.00p | 1,116.00p | 1,085.00p | 1,098.00p | 6560 |
13/09/2011 | 1,113.00p | 1,117.00p | 1,113.00p | 1,117.00p | 3117 |
12/09/2011 | 1,120.00p | 1,120.00p | 1,090.00p | 1,091.00p | 353106 |
09/09/2011 | 1,135.00p | 1,148.50p | 1,130.00p | 1,130.00p | 3089 |
08/09/2011 | 1,166.00p | 1,166.00p | 1,135.00p | 1,135.00p | 6878 |
07/09/2011 | 1,168.00p | 1,168.00p | 1,165.00p | 1,166.00p | 11395 |
06/09/2011 | 1,164.00p | 1,193.75p | 1,164.00p | 1,168.00p | 9468 |
05/09/2011 | 1,199.00p | 1,200.00p | 1,167.00p | 1,200.00p | 10436 |
02/09/2011 | 1,180.00p | 1,180.00p | 1,173.00p | 1,173.00p | 5414 |
01/09/2011 | 1,186.00p | 1,195.63p | 1,184.00p | 1,195.00p | 30870 |
31/08/2011 | 1,152.00p | 1,186.00p | 1,150.00p | 1,186.00p | 22938 |
30/08/2011 | 1,145.00p | 1,167.50p | 1,140.00p | 1,167.50p | 0 |
26/08/2011 | 1,145.00p | 1,145.00p | 1,140.00p | 1,143.00p | 1246 |
25/08/2011 | 1,160.00p | 1,192.40p | 1,147.00p | 1,147.00p | 1878 |
24/08/2011 | 1,170.00p | 1,205.75p | 1,163.75p | 1,199.00p | 15889 |
23/08/2011 | 1,160.00p | 1,160.00p | 1,138.00p | 1,138.00p | 539 |
22/08/2011 | 1,160.00p | 1,160.00p | 1,131.00p | 1,140.00p | 21267 |
19/08/2011 | 1,150.00p | 1,150.00p | 1,130.00p | 1,135.00p | 7331 |
18/08/2011 | 1,210.00p | 1,211.00p | 1,164.21p | 1,180.00p | 11519 |
17/08/2011 | 1,211.00p | 1,229.62p | 1,195.00p | 1,210.00p | 6254 |
16/08/2011 | 1,210.00p | 1,234.00p | 1,204.00p | 1,234.00p | 1897 |
15/08/2011 | 1,190.00p | 1,234.00p | 1,190.00p | 1,234.00p | 7230 |
12/08/2011 | 1,146.00p | 1,170.00p | 1,146.00p | 1,170.00p | 52 |
11/08/2011 | 1,146.00p | 1,173.00p | 1,146.00p | 1,173.00p | 42060 |
10/08/2011 | 1,179.00p | 1,191.64p | 1,145.00p | 1,158.00p | 4111 |
09/08/2011 | 1,175.00p | 1,198.65p | 1,115.23p | 1,132.00p | 57928 |
08/08/2011 | 1,200.00p | 1,210.00p | 1,190.00p | 1,190.00p | 19466 |
05/08/2011 | 1,245.00p | 1,245.00p | 1,200.00p | 1,200.00p | 3100 |
04/08/2011 | 1,300.00p | 1,310.00p | 1,250.00p | 1,265.00p | 28891 |
03/08/2011 | 1,310.00p | 1,310.00p | 1,293.37p | 1,300.00p | 18633 |
02/08/2011 | 1,291.00p | 1,315.00p | 1,291.00p | 1,303.00p | 35302 |
01/08/2011 | 1,301.00p | 1,313.88p | 1,295.00p | 1,295.00p | 12421 |
29/07/2011 | 1,300.00p | 1,322.00p | 1,300.00p | 1,315.00p | 1097 |
28/07/2011 | 1,305.00p | 1,316.00p | 1,305.00p | 1,305.00p | 3215 |
27/07/2011 | 1,300.00p | 1,329.00p | 1,300.00p | 1,316.50p | 1437 |
26/07/2011 | 1,328.00p | 1,328.00p | 1,315.00p | 1,317.00p | 442 |
25/07/2011 | 1,305.00p | 1,305.00p | 1,305.00p | 1,305.00p | 15 |
22/07/2011 | 1,306.00p | 1,328.00p | 1,300.00p | 1,305.00p | 8930 |
21/07/2011 | 1,314.00p | 1,330.00p | 1,310.04p | 1,314.00p | 622 |
20/07/2011 | 1,329.00p | 1,329.00p | 1,306.00p | 1,306.00p | 289 |
19/07/2011 | 1,307.00p | 1,312.00p | 1,300.00p | 1,310.00p | 2744 |
18/07/2011 | 1,306.00p | 1,306.00p | 1,295.00p | 1,295.00p | 14879 |
15/07/2011 | 1,274.00p | 1,315.00p | 1,270.00p | 1,311.00p | 13401 |
14/07/2011 | 1,260.00p | 1,269.00p | 1,249.50p | 1,269.00p | 3677 |
13/07/2011 | 1,246.00p | 1,246.00p | 1,246.00p | 1,246.00p | 1506 |
12/07/2011 | 1,255.00p | 1,270.00p | 1,244.50p | 1,270.00p | 6999 |
11/07/2011 | 1,251.50p | 1,275.00p | 1,247.08p | 1,275.00p | 5586 |
08/07/2011 | 1,255.00p | 1,270.00p | 1,248.94p | 1,270.00p | 17975 |
07/07/2011 | 1,254.00p | 1,254.00p | 1,243.31p | 1,251.00p | 1082 |
06/07/2011 | 1,253.00p | 1,258.60p | 1,248.00p | 1,248.00p | 27856 |
05/07/2011 | 1,260.00p | 1,260.00p | 1,247.50p | 1,248.00p | 395 |
04/07/2011 | 1,247.50p | 1,255.00p | 1,247.50p | 1,255.00p | 4700 |
01/07/2011 | 1,260.00p | 1,260.00p | 1,250.00p | 1,250.00p | 27522 |
30/06/2011 | 1,250.50p | 1,259.00p | 1,244.00p | 1,245.00p | 5652 |
29/06/2011 | 1,235.00p | 1,259.00p | 1,222.00p | 1,258.00p | 59610 |
28/06/2011 | 1,220.50p | 1,230.00p | 1,212.00p | 1,215.00p | 68634 |
27/06/2011 | 1,209.00p | 1,225.00p | 1,209.00p | 1,217.00p | 286 |
24/06/2011 | 1,208.00p | 1,220.00p | 1,208.00p | 1,214.00p | 1792 |
23/06/2011 | 1,208.00p | 1,213.00p | 1,208.00p | 1,213.00p | 4294 |
22/06/2011 | 1,206.00p | 1,208.42p | 1,206.00p | 1,208.00p | 6475 |
21/06/2011 | 1,205.00p | 1,220.20p | 1,205.00p | 1,205.00p | 2006 |
20/06/2011 | 1,205.00p | 1,211.00p | 1,205.00p | 1,211.00p | 1159 |
17/06/2011 | 1,218.00p | 1,218.52p | 1,205.00p | 1,205.00p | 1961 |
16/06/2011 | 1,197.00p | 1,204.00p | 1,196.65p | 1,204.00p | 11515 |
15/06/2011 | 1,191.00p | 1,200.00p | 1,191.00p | 1,200.00p | 4122 |
14/06/2011 | 1,206.00p | 1,206.95p | 1,191.00p | 1,191.00p | 3903 |
13/06/2011 | 1,195.00p | 1,213.85p | 1,190.00p | 1,190.00p | 27787 |
10/06/2011 | 1,199.50p | 1,219.00p | 1,190.00p | 1,208.00p | 552 |
09/06/2011 | 1,200.00p | 1,200.00p | 1,199.00p | 1,199.00p | 902 |
08/06/2011 | 1,220.00p | 1,220.00p | 1,190.00p | 1,191.00p | 8279 |
07/06/2011 | 1,185.00p | 1,200.00p | 1,185.00p | 1,185.00p | 5314 |
06/06/2011 | 1,200.00p | 1,207.00p | 1,200.00p | 1,205.00p | 467 |
03/06/2011 | 1,200.00p | 1,215.60p | 1,199.00p | 1,200.00p | 7527 |
02/06/2011 | 1,195.00p | 1,211.74p | 1,190.00p | 1,190.00p | 55022 |
01/06/2011 | 1,210.00p | 1,220.00p | 1,198.00p | 1,214.00p | 25168 |
31/05/2011 | 1,185.00p | 1,212.00p | 1,185.00p | 1,200.00p | 13700 |
27/05/2011 | 1,214.00p | 1,222.29p | 1,180.00p | 1,186.00p | 9673 |
26/05/2011 | 1,200.00p | 1,211.00p | 1,176.84p | 1,200.00p | 8742 |
25/05/2011 | 1,210.00p | 1,211.50p | 1,194.75p | 1,205.00p | 3786 |
24/05/2011 | 1,245.00p | 1,245.00p | 1,245.00p | 1,245.00p | 78 |
23/05/2011 | 1,279.00p | 1,279.00p | 1,230.00p | 1,230.00p | 5315 |
20/05/2011 | 1,273.96p | 1,273.96p | 1,246.98p | 1,265.00p | 2090 |
19/05/2011 | 1,250.00p | 1,268.00p | 1,250.00p | 1,268.00p | 5634 |
18/05/2011 | 1,251.00p | 1,264.00p | 1,251.00p | 1,264.00p | 8895 |
17/05/2011 | 1,260.00p | 1,278.80p | 1,245.00p | 1,265.00p | 11329 |
16/05/2011 | 1,269.00p | 1,281.04p | 1,246.34p | 1,273.00p | 2765 |
13/05/2011 | 1,246.00p | 1,276.73p | 1,246.00p | 1,259.00p | 1548 |
12/05/2011 | 1,275.00p | 1,277.90p | 1,245.00p | 1,272.00p | 6187 |
11/05/2011 | 1,348.00p | 1,355.00p | 1,270.00p | 1,280.00p | 46187 |
10/05/2011 | 1,334.00p | 1,355.00p | 1,330.00p | 1,355.00p | 7443 |
09/05/2011 | 1,321.00p | 1,342.00p | 1,320.00p | 1,339.00p | 3123 |
06/05/2011 | 1,325.00p | 1,339.00p | 1,315.00p | 1,317.00p | 3945 |
05/05/2011 | 1,321.00p | 1,335.00p | 1,308.30p | 1,323.00p | 3829 |
04/05/2011 | 1,310.00p | 1,323.00p | 1,297.50p | 1,315.00p | 20044 |
03/05/2011 | 1,294.00p | 1,309.00p | 1,279.00p | 1,295.00p | 153557 |
28/04/2011 | 1,249.10p | 1,263.80p | 1,249.10p | 1,261.00p | 1446 |
27/04/2011 | 1,251.00p | 1,260.00p | 1,250.00p | 1,256.00p | 1229 |
26/04/2011 | 1,245.00p | 1,273.00p | 1,245.00p | 1,266.00p | 4470 |
21/04/2011 | 1,285.00p | 1,285.00p | 1,246.00p | 1,246.00p | 55884 |
20/04/2011 | 1,295.00p | 1,296.70p | 1,285.00p | 1,285.00p | 467 |
19/04/2011 | 1,285.00p | 1,296.70p | 1,285.00p | 1,295.00p | 5464 |
18/04/2011 | 1,314.00p | 1,314.00p | 1,285.00p | 1,295.00p | 5088 |
15/04/2011 | 1,305.00p | 1,314.00p | 1,292.10p | 1,314.00p | 11359 |
14/04/2011 | 1,300.00p | 1,301.00p | 1,284.60p | 1,301.00p | 3551 |
13/04/2011 | 1,295.00p | 1,298.70p | 1,287.00p | 1,290.00p | 2603 |
12/04/2011 | 1,340.00p | 1,340.00p | 1,285.00p | 1,297.00p | 12675 |
11/04/2011 | 1,350.00p | 1,354.00p | 1,308.17p | 1,325.00p | 9266 |
08/04/2011 | 1,308.00p | 1,350.00p | 1,308.00p | 1,339.00p | 6903 |
07/04/2011 | 1,300.00p | 1,320.00p | 1,293.00p | 1,293.00p | 4398 |
06/04/2011 | 1,288.00p | 1,290.00p | 1,285.00p | 1,290.00p | 1646 |
05/04/2011 | 1,285.00p | 1,294.00p | 1,285.00p | 1,288.00p | 14402 |
04/04/2011 | 1,286.00p | 1,294.00p | 1,285.00p | 1,290.00p | 7037 |
01/04/2011 | 1,285.00p | 1,300.00p | 1,285.00p | 1,292.00p | 13064 |
31/03/2011 | 1,285.00p | 1,295.00p | 1,275.00p | 1,280.00p | 23307 |
30/03/2011 | 1,271.00p | 1,299.00p | 1,271.00p | 1,281.00p | 28376 |
29/03/2011 | 1,270.00p | 1,270.00p | 1,255.00p | 1,260.00p | 4338 |
28/03/2011 | 1,260.00p | 1,270.00p | 1,250.40p | 1,270.00p | 4187 |
25/03/2011 | 1,252.00p | 1,260.00p | 1,240.00p | 1,247.00p | 12340 |
24/03/2011 | 1,186.00p | 1,260.00p | 1,185.00p | 1,252.00p | 18616 |
23/03/2011 | 1,200.00p | 1,213.00p | 1,190.00p | 1,213.00p | 10511 |
22/03/2011 | 1,174.00p | 1,200.00p | 1,171.00p | 1,200.00p | 6921 |
21/03/2011 | 1,145.00p | 1,170.00p | 1,145.00p | 1,149.00p | 17040 |
18/03/2011 | 1,126.00p | 1,166.00p | 1,120.00p | 1,154.00p | 5410 |
17/03/2011 | 1,100.00p | 1,145.00p | 1,100.00p | 1,132.00p | 5808 |
16/03/2011 | 1,110.00p | 1,130.00p | 1,096.00p | 1,129.00p | 20985 |
15/03/2011 | 1,110.00p | 1,130.00p | 1,091.00p | 1,130.00p | 12315 |
14/03/2011 | 1,111.00p | 1,145.00p | 1,110.00p | 1,110.00p | 12785 |
11/03/2011 | 1,088.00p | 1,135.00p | 1,088.00p | 1,135.00p | 10648 |
10/03/2011 | 1,105.00p | 1,140.00p | 1,088.00p | 1,088.00p | 58701 |
09/03/2011 | 1,080.00p | 1,095.00p | 1,074.00p | 1,074.00p | 33954 |
08/03/2011 | 1,080.00p | 1,090.00p | 1,061.00p | 1,085.00p | 35050 |
07/03/2011 | 1,119.00p | 1,074.00p | 1,074.00p | 1,074.00p | 11608 |
04/03/2011 | 1,119.00p | 1,120.00p | 1,097.30p | 1,120.00p | 5217 |
03/03/2011 | 1,091.00p | 1,108.10p | 1,080.00p | 1,080.00p | 136017 |
02/03/2011 | 1,086.00p | 1,087.00p | 1,080.00p | 1,080.00p | 7459 |
01/03/2011 | 1,100.00p | 1,100.00p | 1,084.00p | 1,100.00p | 54345 |
28/02/2011 | 1,081.00p | 1,098.00p | 1,075.00p | 1,090.00p | 33809 |
25/02/2011 | 1,090.00p | 1,110.70p | 1,080.00p | 1,080.00p | 2383 |
24/02/2011 | 1,095.00p | 1,099.50p | 1,090.00p | 1,090.00p | 12528 |
23/02/2011 | 1,124.00p | 1,124.00p | 1,092.00p | 1,095.00p | 6749 |
22/02/2011 | 1,096.00p | 1,099.51p | 1,090.00p | 1,097.00p | 3143 |
21/02/2011 | 1,095.00p | 1,127.00p | 1,095.00p | 1,100.00p | 4186 |
18/02/2011 | 1,111.00p | 1,119.00p | 1,110.00p | 1,110.00p | 708 |
17/02/2011 | 1,114.53p | 1,125.00p | 1,113.00p | 1,125.00p | 18836 |
16/02/2011 | 1,124.00p | 1,130.00p | 1,130.00p | 1,130.00p | 1120 |
15/02/2011 | 1,089.00p | 1,122.96p | 1,089.00p | 1,120.00p | 8578 |
14/02/2011 | 1,075.00p | 1,089.00p | 1,056.00p | 1,080.00p | 21212 |
11/02/2011 | 1,124.00p | 1,124.97p | 1,080.00p | 1,080.00p | 5428 |
10/02/2011 | 1,130.00p | 1,130.00p | 1,115.00p | 1,115.00p | 3371 |
09/02/2011 | 1,138.00p | 1,150.00p | 1,130.00p | 1,130.00p | 104057 |
08/02/2011 | 1,130.00p | 1,139.00p | 1,130.00p | 1,130.00p | 3334 |
07/02/2011 | 1,140.00p | 1,144.00p | 1,132.00p | 1,132.00p | 8868 |
04/02/2011 | 1,169.00p | 1,170.00p | 1,135.00p | 1,135.00p | 1113 |
03/02/2011 | 1,136.00p | 1,145.00p | 1,135.00p | 1,138.00p | 4314 |
02/02/2011 | 1,180.00p | 1,195.00p | 1,135.00p | 1,135.00p | 5639 |
01/02/2011 | 1,145.00p | 1,170.00p | 1,145.00p | 1,170.00p | 16421 |
31/01/2011 | 1,175.00p | 1,182.00p | 1,140.00p | 1,140.00p | 6873 |
28/01/2011 | 1,173.00p | 1,173.00p | 1,153.25p | 1,173.00p | 1827 |
27/01/2011 | 1,162.00p | 1,168.90p | 1,155.00p | 1,155.00p | 3239 |
26/01/2011 | 1,155.00p | 1,175.00p | 1,151.00p | 1,151.00p | 4574 |
25/01/2011 | 1,155.00p | 1,168.32p | 1,155.00p | 1,155.00p | 2323 |
24/01/2011 | 1,186.00p | 1,186.00p | 1,160.00p | 1,160.00p | 6498 |
21/01/2011 | 1,183.00p | 1,190.00p | 1,175.00p | 1,190.00p | 2061 |
20/01/2011 | 1,180.00p | 1,200.00p | 1,180.00p | 1,200.00p | 32734 |
19/01/2011 | 1,190.00p | 1,199.00p | 1,185.00p | 1,199.00p | 3470 |
18/01/2011 | 1,199.00p | 1,200.00p | 1,199.00p | 1,200.00p | 55214 |
17/01/2011 | 1,190.00p | 1,219.00p | 1,190.00p | 1,190.00p | 26316 |
14/01/2011 | 1,200.00p | 1,207.80p | 1,191.50p | 1,200.00p | 7897 |
13/01/2011 | 1,203.00p | 1,217.25p | 1,196.00p | 1,210.00p | 25082 |
12/01/2011 | 1,199.00p | 1,220.00p | 1,176.60p | 1,220.00p | 14484 |
11/01/2011 | 1,190.00p | 1,200.00p | 1,174.60p | 1,200.00p | 16321 |
10/01/2011 | 1,174.00p | 1,190.00p | 1,155.00p | 1,190.00p | 11490 |
07/01/2011 | 1,160.00p | 1,175.00p | 1,150.00p | 1,175.00p | 123075 |
06/01/2011 | 1,155.00p | 1,161.13p | 1,136.00p | 1,140.00p | 5750 |
05/01/2011 | 1,140.00p | 1,155.00p | 1,140.00p | 1,155.00p | 6166 |
04/01/2011 | 1,140.00p | 1,145.00p | 1,125.00p | 1,145.00p | 13850 |
31/12/2010 | 1,100.00p | 1,131.00p | 1,100.00p | 1,131.00p | 4493 |
30/12/2010 | 1,118.00p | 1,118.00p | 1,105.00p | 1,105.00p | 0 |
29/12/2010 | 1,124.00p | 1,124.00p | 1,111.00p | 1,118.00p | 16196 |
24/12/2010 | 1,107.00p | 1,124.70p | 1,107.00p | 1,122.00p | 3793 |
23/12/2010 | 1,056.00p | 1,100.00p | 1,049.76p | 1,095.00p | 81914 |
22/12/2010 | 1,054.00p | 1,065.00p | 1,053.00p | 1,057.00p | 1108 |
21/12/2010 | 1,060.00p | 1,076.00p | 1,055.00p | 1,055.00p | 2130 |
20/12/2010 | 1,054.00p | 1,079.00p | 1,053.00p | 1,053.00p | 66926 |
17/12/2010 | 1,066.00p | 1,075.00p | 1,053.00p | 1,053.00p | 6284 |
16/12/2010 | 1,080.00p | 1,080.00p | 1,069.00p | 1,080.00p | 2369 |
15/12/2010 | 1,076.00p | 1,087.00p | 1,053.00p | 1,082.00p | 5295 |
14/12/2010 | 1,070.00p | 1,082.00p | 1,057.00p | 1,082.00p | 3351 |
13/12/2010 | 1,070.00p | 1,070.00p | 1,053.00p | 1,058.00p | 3598 |
10/12/2010 | 1,059.00p | 1,085.00p | 1,049.10p | 1,060.00p | 10467 |
09/12/2010 | 1,062.00p | 1,073.00p | 1,035.00p | 1,045.00p | 8249 |
08/12/2010 | 1,055.00p | 1,070.00p | 1,045.00p | 1,062.00p | 2977 |
07/12/2010 | 1,060.00p | 1,070.00p | 1,040.00p | 1,065.00p | 45815 |
06/12/2010 | 1,067.00p | 1,068.00p | 1,034.33p | 1,055.00p | 13818 |
03/12/2010 | 1,045.00p | 1,065.00p | 1,037.80p | 1,051.00p | 3690 |
02/12/2010 | 1,016.00p | 1,035.00p | 1,016.00p | 1,035.00p | 4593 |
01/12/2010 | 1,035.00p | 1,035.00p | 1,016.00p | 1,021.00p | 7186 |
30/11/2010 | 1,016.00p | 1,039.00p | 1,015.00p | 1,039.00p | 2618 |
*Close Price adjusted for both dividends and splits