Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/09/2011 | 1,875.00p | 1,932.00p | 1,875.00p | 1,875.00p | 21 |
19/09/2011 | 1,875.00p | 1,920.00p | 1,800.00p | 1,875.00p | 0 |
16/09/2011 | 1,875.00p | 1,920.00p | 1,800.00p | 1,875.00p | 719 |
15/09/2011 | 1,762.50p | 1,931.94p | 1,725.00p | 1,875.00p | 2842 |
14/09/2011 | 1,762.50p | 1,762.50p | 1,725.00p | 1,762.50p | 154 |
13/09/2011 | 1,762.50p | 1,912.50p | 1,725.00p | 1,762.50p | 533 |
12/09/2011 | 1,762.50p | 1,912.50p | 1,725.00p | 1,762.50p | 199 |
09/09/2011 | 1,762.50p | 1,980.00p | 1,725.00p | 1,912.50p | 1868 |
08/09/2011 | 1,725.00p | 1,725.00p | 1,672.50p | 1,725.00p | 14 |
07/09/2011 | 1,725.00p | 1,725.00p | 1,677.00p | 1,725.00p | 103 |
06/09/2011 | 1,725.00p | 1,731.00p | 1,677.00p | 1,725.00p | 0 |
05/09/2011 | 1,725.00p | 1,731.00p | 1,677.00p | 1,725.00p | 194 |
02/09/2011 | 1,725.00p | 1,725.00p | 1,672.50p | 1,725.00p | 0 |
01/09/2011 | 1,725.00p | 1,725.00p | 1,672.50p | 1,725.00p | 575 |
31/08/2011 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 87 |
30/08/2011 | 1,725.00p | 1,725.00p | 1,668.00p | 1,725.00p | 75 |
26/08/2011 | 1,725.00p | 1,725.00p | 1,657.50p | 1,725.00p | 102 |
25/08/2011 | 1,725.00p | 1,732.50p | 1,665.00p | 1,725.00p | 186 |
24/08/2011 | 1,687.50p | 1,725.00p | 1,662.00p | 1,725.00p | 426 |
23/08/2011 | 1,687.50p | 1,706.25p | 1,687.50p | 1,687.50p | 13 |
22/08/2011 | 1,687.50p | 1,717.50p | 1,653.75p | 1,687.50p | 426 |
19/08/2011 | 1,687.50p | 1,695.00p | 1,650.00p | 1,687.50p | 153 |
18/08/2011 | 1,837.50p | 1,837.50p | 1,687.50p | 1,687.50p | 293 |
17/08/2011 | 1,837.50p | 1,837.50p | 1,800.00p | 1,837.50p | 700 |
16/08/2011 | 1,875.00p | 1,875.00p | 1,800.00p | 1,837.50p | 834 |
15/08/2011 | 1,800.00p | 1,875.00p | 1,800.00p | 1,875.00p | 750 |
12/08/2011 | 1,800.00p | 1,845.00p | 1,800.00p | 1,800.00p | 677 |
11/08/2011 | 1,837.50p | 1,837.50p | 1,779.30p | 1,800.00p | 265 |
10/08/2011 | 1,837.50p | 1,900.50p | 1,800.00p | 1,837.50p | 626 |
09/08/2011 | 1,950.00p | 1,987.50p | 1,728.00p | 1,837.50p | 1298 |
08/08/2011 | 2,025.00p | 2,025.00p | 1,950.00p | 1,987.50p | 100 |
05/08/2011 | 2,062.50p | 2,062.50p | 1,950.00p | 2,062.50p | 811 |
04/08/2011 | 2,287.50p | 2,325.00p | 2,137.50p | 2,137.50p | 552 |
03/08/2011 | 2,362.50p | 2,362.50p | 2,251.80p | 2,325.00p | 76 |
02/08/2011 | 2,362.50p | 2,362.50p | 2,286.60p | 2,362.50p | 167 |
01/08/2011 | 2,362.50p | 2,397.18p | 2,336.40p | 2,362.50p | 275 |
29/07/2011 | 2,362.50p | 2,400.00p | 2,325.00p | 2,362.50p | 337 |
28/07/2011 | 2,362.50p | 2,362.50p | 2,343.00p | 2,362.50p | 0 |
27/07/2011 | 2,362.50p | 2,362.50p | 2,343.00p | 2,362.50p | 0 |
26/07/2011 | 2,362.50p | 2,362.50p | 2,343.00p | 2,362.50p | 624 |
25/07/2011 | 2,362.50p | 2,391.00p | 2,340.00p | 2,362.50p | 358 |
22/07/2011 | 2,362.50p | 2,362.50p | 2,325.00p | 2,362.50p | 52 |
21/07/2011 | 2,362.50p | 2,362.50p | 2,325.00p | 2,362.50p | 2 |
20/07/2011 | 2,362.50p | 2,362.50p | 2,325.00p | 2,362.50p | 3 |
19/07/2011 | 2,362.50p | 2,362.50p | 2,325.00p | 2,362.50p | 186 |
18/07/2011 | 2,362.50p | 2,362.50p | 2,250.00p | 2,362.50p | 1293 |
15/07/2011 | 2,437.50p | 2,437.50p | 2,362.50p | 2,362.50p | 233 |
14/07/2011 | 2,362.50p | 2,475.00p | 2,362.50p | 2,475.00p | 1513 |
13/07/2011 | 2,400.00p | 2,425.50p | 2,362.50p | 2,362.50p | 23 |
12/07/2011 | 2,437.50p | 2,437.50p | 2,400.00p | 2,400.00p | 276 |
11/07/2011 | 2,625.00p | 2,640.00p | 2,370.00p | 2,475.00p | 3402 |
08/07/2011 | 2,812.50p | 3,075.00p | 2,490.00p | 2,625.00p | 5095 |
07/07/2011 | 2,287.50p | 2,910.00p | 2,250.00p | 2,775.00p | 5007 |
06/07/2011 | 2,100.00p | 2,308.50p | 2,070.00p | 2,250.00p | 1575 |
05/07/2011 | 2,137.50p | 2,137.50p | 2,025.00p | 2,100.00p | 1514 |
04/07/2011 | 2,250.00p | 2,250.00p | 2,137.50p | 2,137.50p | 1978 |
01/07/2011 | 2,175.00p | 2,313.00p | 2,175.00p | 2,250.00p | 3210 |
30/06/2011 | 1,837.50p | 2,304.60p | 1,837.50p | 2,175.00p | 6271 |
29/06/2011 | 1,837.50p | 1,859.40p | 1,833.00p | 1,837.50p | 467 |
28/06/2011 | 1,912.50p | 1,912.50p | 1,800.00p | 1,912.50p | 667 |
27/06/2011 | 1,912.50p | 1,912.50p | 1,875.00p | 1,912.50p | 226 |
24/06/2011 | 1,912.50p | 1,950.00p | 1,912.50p | 1,912.50p | 0 |
23/06/2011 | 1,950.00p | 1,950.00p | 1,912.50p | 1,912.50p | 167 |
22/06/2011 | 1,987.50p | 1,987.50p | 1,882.50p | 1,950.00p | 237 |
21/06/2011 | 2,062.50p | 2,066.25p | 1,957.50p | 1,987.50p | 457 |
20/06/2011 | 2,025.00p | 2,066.40p | 2,004.00p | 2,062.50p | 373 |
17/06/2011 | 1,987.50p | 2,047.50p | 1,950.00p | 2,025.00p | 1045 |
16/06/2011 | 2,062.50p | 2,137.50p | 1,950.00p | 1,987.50p | 1113 |
15/06/2011 | 2,212.50p | 2,212.50p | 2,118.90p | 2,137.50p | 317 |
14/06/2011 | 2,212.50p | 2,212.50p | 2,205.00p | 2,212.50p | 3 |
13/06/2011 | 2,287.50p | 2,287.50p | 2,212.50p | 2,212.50p | 674 |
10/06/2011 | 2,362.50p | 2,362.50p | 2,325.00p | 2,325.00p | 433 |
09/06/2011 | 2,475.00p | 2,475.00p | 2,325.60p | 2,362.50p | 699 |
08/06/2011 | 2,512.50p | 2,512.50p | 2,400.00p | 2,475.00p | 502 |
07/06/2011 | 2,512.50p | 2,512.50p | 2,475.00p | 2,512.50p | 83 |
06/06/2011 | 2,512.50p | 2,512.50p | 2,475.60p | 2,512.50p | 873 |
03/06/2011 | 2,512.50p | 2,520.00p | 2,400.00p | 2,512.50p | 2263 |
02/06/2011 | 2,512.50p | 2,512.50p | 2,475.00p | 2,512.50p | 335 |
01/06/2011 | 2,587.50p | 2,587.50p | 2,475.00p | 2,512.50p | 2341 |
31/05/2011 | 2,662.50p | 2,662.50p | 2,577.00p | 2,587.50p | 190 |
27/05/2011 | 2,662.50p | 2,662.50p | 2,652.00p | 2,662.50p | 148 |
26/05/2011 | 2,662.50p | 2,662.50p | 2,625.00p | 2,662.50p | 233 |
25/05/2011 | 2,662.50p | 2,700.00p | 2,550.00p | 2,662.50p | 849 |
24/05/2011 | 2,737.50p | 2,737.50p | 2,625.00p | 2,662.50p | 654 |
23/05/2011 | 2,775.00p | 2,775.00p | 2,706.00p | 2,737.50p | 167 |
20/05/2011 | 2,775.00p | 2,805.00p | 2,700.00p | 2,775.00p | 1121 |
19/05/2011 | 2,662.50p | 2,775.00p | 2,662.50p | 2,775.00p | 2100 |
18/05/2011 | 2,737.50p | 2,737.50p | 2,625.00p | 2,662.50p | 3084 |
17/05/2011 | 2,737.50p | 2,745.00p | 2,707.50p | 2,737.50p | 251 |
16/05/2011 | 2,812.50p | 2,812.50p | 2,700.00p | 2,737.50p | 819 |
13/05/2011 | 2,812.50p | 2,832.00p | 2,811.00p | 2,812.50p | 172 |
12/05/2011 | 2,812.50p | 2,835.00p | 2,775.60p | 2,812.50p | 398 |
11/05/2011 | 2,812.50p | 2,812.50p | 2,790.00p | 2,812.50p | 29 |
10/05/2011 | 2,812.50p | 2,835.00p | 2,787.00p | 2,812.50p | 1266 |
09/05/2011 | 2,962.50p | 2,962.50p | 2,793.60p | 2,812.50p | 1411 |
06/05/2011 | 2,962.50p | 2,962.50p | 2,933.40p | 2,962.50p | 691 |
05/05/2011 | 3,037.50p | 3,037.50p | 2,875.80p | 2,962.50p | 656 |
04/05/2011 | 3,037.50p | 3,063.00p | 3,009.00p | 3,037.50p | 407 |
03/05/2011 | 3,037.50p | 3,037.50p | 3,003.90p | 3,037.50p | 416 |
28/04/2011 | 3,037.50p | 3,063.60p | 3,000.00p | 3,037.50p | 743 |
27/04/2011 | 3,187.50p | 3,187.50p | 2,998.26p | 3,037.50p | 836 |
26/04/2011 | 3,187.50p | 3,190.50p | 3,150.60p | 3,187.50p | 108 |
21/04/2011 | 3,187.50p | 3,191.40p | 3,150.00p | 3,187.50p | 943 |
20/04/2011 | 3,187.50p | 3,210.00p | 3,150.00p | 3,187.50p | 2592 |
19/04/2011 | 3,337.50p | 3,337.50p | 3,187.50p | 3,187.50p | 667 |
18/04/2011 | 3,375.00p | 3,399.90p | 3,150.00p | 3,337.50p | 1909 |
15/04/2011 | 3,337.50p | 3,375.00p | 3,300.00p | 3,337.50p | 204 |
14/04/2011 | 3,337.50p | 3,375.00p | 3,300.00p | 3,337.50p | 732 |
13/04/2011 | 3,375.00p | 3,450.00p | 3,300.00p | 3,337.50p | 757 |
12/04/2011 | 3,375.00p | 3,375.00p | 3,300.00p | 3,337.50p | 746 |
11/04/2011 | 3,337.50p | 3,382.50p | 3,300.00p | 3,375.00p | 587 |
08/04/2011 | 3,300.00p | 3,366.60p | 3,300.00p | 3,337.50p | 608 |
07/04/2011 | 3,300.00p | 3,328.50p | 3,300.00p | 3,300.00p | 277 |
06/04/2011 | 3,112.50p | 3,365.40p | 3,112.50p | 3,300.00p | 4719 |
05/04/2011 | 3,112.50p | 3,141.75p | 3,075.00p | 3,112.50p | 1280 |
04/04/2011 | 3,187.50p | 3,187.50p | 3,150.00p | 3,187.50p | 413 |
01/04/2011 | 3,187.50p | 3,187.50p | 3,154.50p | 3,187.50p | 543 |
31/03/2011 | 3,262.50p | 3,262.50p | 3,187.50p | 3,262.50p | 355 |
30/03/2011 | 3,262.50p | 3,262.50p | 3,225.00p | 3,262.50p | 609 |
29/03/2011 | 3,262.50p | 3,262.50p | 3,261.00p | 3,262.50p | 34 |
28/03/2011 | 3,337.50p | 3,337.50p | 3,300.00p | 3,337.50p | 478 |
25/03/2011 | 3,337.50p | 3,345.00p | 3,300.75p | 3,337.50p | 1286 |
24/03/2011 | 3,375.00p | 3,375.00p | 3,300.00p | 3,337.50p | 530 |
23/03/2011 | 3,450.00p | 3,450.00p | 3,375.00p | 3,375.00p | 817 |
22/03/2011 | 3,487.50p | 3,600.00p | 3,375.00p | 3,450.00p | 1365 |
21/03/2011 | 3,262.50p | 3,525.00p | 3,262.50p | 3,450.00p | 925 |
18/03/2011 | 3,262.50p | 3,262.50p | 3,240.00p | 3,262.50p | 492 |
17/03/2011 | 3,375.00p | 3,375.00p | 3,240.00p | 3,262.50p | 1146 |
16/03/2011 | 3,412.50p | 3,412.50p | 3,375.00p | 3,375.00p | 661 |
15/03/2011 | 3,337.50p | 3,412.50p | 3,300.00p | 3,412.50p | 1760 |
14/03/2011 | 3,600.00p | 3,600.00p | 3,526.50p | 3,562.50p | 1034 |
11/03/2011 | 3,750.00p | 3,750.00p | 3,570.00p | 3,637.50p | 1926 |
10/03/2011 | 3,937.50p | 3,930.00p | 3,750.00p | 3,787.50p | 2487 |
09/03/2011 | 4,012.50p | 3,981.75p | 3,900.00p | 3,937.50p | 441 |
08/03/2011 | 4,275.00p | 4,213.50p | 3,975.00p | 4,012.50p | 1419 |
07/03/2011 | 4,125.00p | 4,275.00p | 4,095.00p | 4,275.00p | 2319 |
04/03/2011 | 4,087.50p | 4,199.70p | 4,050.00p | 4,125.00p | 2625 |
03/03/2011 | 3,975.00p | 4,087.50p | 3,975.00p | 4,012.50p | 1761 |
02/03/2011 | 4,237.50p | 4,200.00p | 3,915.00p | 3,937.50p | 4808 |
01/03/2011 | 4,425.00p | 4,453.50p | 4,200.00p | 4,237.50p | 1262 |
28/02/2011 | 4,500.00p | 4,500.00p | 4,387.50p | 4,387.50p | 1182 |
25/02/2011 | 4,537.50p | 4,635.00p | 4,500.00p | 4,500.00p | 2855 |
24/02/2011 | 5,025.00p | 5,100.00p | 4,537.50p | 4,537.50p | 8858 |
23/02/2011 | 4,800.00p | 4,950.00p | 4,650.00p | 4,875.00p | 6202 |
22/02/2011 | 5,025.00p | 4,965.00p | 4,800.00p | 4,800.00p | 3078 |
21/02/2011 | 5,062.50p | 5,070.00p | 4,950.00p | 5,025.00p | 2623 |
18/02/2011 | 5,062.50p | 5,175.00p | 5,025.00p | 5,100.00p | 4146 |
17/02/2011 | 4,912.50p | 5,100.00p | 4,905.00p | 5,062.50p | 1699 |
16/02/2011 | 4,875.00p | 4,912.50p | 4,837.50p | 4,912.50p | 753 |
15/02/2011 | 4,875.00p | 4,900.50p | 4,800.00p | 4,875.00p | 1600 |
14/02/2011 | 4,875.00p | 4,905.00p | 4,800.00p | 4,875.00p | 1053 |
11/02/2011 | 4,879.50p | 4,902.00p | 4,814.76p | 4,875.00p | 989 |
10/02/2011 | 4,965.00p | 4,965.00p | 4,800.00p | 4,950.00p | 1808 |
09/02/2011 | 5,052.00p | 5,052.00p | 4,965.00p | 5,025.00p | 381 |
08/02/2011 | 5,055.00p | 5,137.50p | 4,950.00p | 5,025.00p | 802 |
07/02/2011 | 5,106.00p | 5,175.00p | 4,980.00p | 5,100.00p | 1174 |
04/02/2011 | 5,064.27p | 5,250.00p | 5,025.00p | 5,100.00p | 4847 |
03/02/2011 | 4,594.50p | 5,100.00p | 4,594.50p | 5,100.00p | 5758 |
02/02/2011 | 4,500.00p | 4,594.50p | 4,500.00p | 4,575.00p | 361 |
01/02/2011 | 4,650.00p | 4,650.00p | 4,500.00p | 4,650.00p | 450 |
31/01/2011 | 4,725.00p | 4,725.00p | 4,650.00p | 4,650.00p | 8 |
28/01/2011 | 4,650.00p | 4,725.00p | 4,510.50p | 4,725.00p | 1486 |
27/01/2011 | 4,575.00p | 4,650.00p | 4,522.50p | 4,650.00p | 1157 |
26/01/2011 | 4,650.00p | 4,650.00p | 4,522.50p | 4,575.00p | 517 |
25/01/2011 | 4,875.00p | 4,875.00p | 4,650.00p | 4,725.00p | 1181 |
24/01/2011 | 4,950.00p | 4,950.00p | 4,830.00p | 4,875.00p | 1839 |
21/01/2011 | 5,100.00p | 5,112.00p | 4,650.00p | 4,875.00p | 5792 |
20/01/2011 | 5,025.00p | 5,250.00p | 4,987.50p | 5,100.00p | 5573 |
19/01/2011 | 4,425.00p | 5,250.00p | 4,425.00p | 5,025.00p | 5656 |
18/01/2011 | 4,125.00p | 4,875.00p | 4,050.00p | 4,425.00p | 4215 |
17/01/2011 | 4,081.50p | 4,200.00p | 4,075.50p | 4,125.00p | 1840 |
14/01/2011 | 4,140.00p | 4,200.00p | 4,125.00p | 4,125.00p | 2710 |
13/01/2011 | 4,155.00p | 4,200.00p | 4,125.00p | 4,200.00p | 1039 |
12/01/2011 | 4,412.40p | 4,425.00p | 4,125.00p | 4,200.00p | 4596 |
11/01/2011 | 3,709.50p | 4,350.00p | 3,709.50p | 4,350.00p | 5892 |
10/01/2011 | 3,375.00p | 3,888.53p | 3,300.00p | 3,750.00p | 7300 |
07/01/2011 | 3,375.00p | 3,375.00p | 3,306.00p | 3,375.00p | 963 |
06/01/2011 | 3,375.00p | 3,375.00p | 3,300.00p | 3,375.00p | 1764 |
05/01/2011 | 3,450.00p | 3,450.00p | 3,225.00p | 3,375.00p | 2418 |
04/01/2011 | 3,075.00p | 3,450.00p | 3,012.00p | 3,450.00p | 10261 |
31/12/2010 | 3,075.00p | 3,075.00p | 3,000.00p | 3,000.00p | 1252 |
30/12/2010 | 3,225.00p | 3,225.00p | 3,000.00p | 3,075.00p | 3919 |
29/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 469 |
24/12/2010 | 3,225.00p | 3,225.00p | 3,165.00p | 3,225.00p | 0 |
23/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 338 |
22/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 378 |
21/12/2010 | 3,225.00p | 3,225.00p | 3,153.90p | 3,225.00p | 100 |
20/12/2010 | 3,225.00p | 3,240.00p | 3,165.00p | 3,225.00p | 2824 |
17/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 494 |
16/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1997 |
15/12/2010 | 3,225.00p | 3,225.00p | 3,150.75p | 3,225.00p | 112 |
14/12/2010 | 3,225.00p | 3,225.00p | 3,150.75p | 3,225.00p | 40 |
13/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1492 |
10/12/2010 | 3,225.00p | 3,262.50p | 3,165.00p | 3,225.00p | 196 |
09/12/2010 | 3,225.00p | 3,225.00p | 3,150.75p | 3,225.00p | 358 |
08/12/2010 | 3,225.00p | 3,225.00p | 3,163.50p | 3,225.00p | 1052 |
07/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1460 |
06/12/2010 | 3,225.00p | 3,225.00p | 3,075.00p | 3,225.00p | 1479 |
03/12/2010 | 3,225.00p | 3,225.00p | 3,169.50p | 3,225.00p | 267 |
02/12/2010 | 3,225.00p | 3,225.00p | 3,172.50p | 3,225.00p | 946 |
*Close Price adjusted for both dividends and splits