Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2013 | 1,162.00p | 1,174.00p | 1,157.00p | 1,172.00p | 3057702 |
07/05/2013 | 1,177.00p | 1,182.00p | 1,153.00p | 1,157.00p | 1858576 |
03/05/2013 | 1,136.00p | 1,158.00p | 1,131.00p | 1,151.00p | 867865 |
02/05/2013 | 1,151.00p | 1,152.00p | 1,128.00p | 1,136.00p | 1267871 |
01/05/2013 | 1,140.00p | 1,162.00p | 1,132.00p | 1,153.00p | 770520 |
30/04/2013 | 1,157.00p | 1,157.00p | 1,125.00p | 1,132.00p | 1849430 |
29/04/2013 | 1,137.00p | 1,154.00p | 1,130.72p | 1,153.00p | 834471 |
26/04/2013 | 1,137.00p | 1,141.00p | 1,124.21p | 1,139.00p | 1135706 |
25/04/2013 | 1,135.00p | 1,149.00p | 1,133.00p | 1,138.00p | 1240022 |
24/04/2013 | 1,146.00p | 1,146.00p | 1,121.00p | 1,133.00p | 1306827 |
23/04/2013 | 1,113.00p | 1,147.00p | 1,110.00p | 1,142.00p | 1141149 |
22/04/2013 | 1,124.00p | 1,127.00p | 1,105.00p | 1,110.00p | 1157644 |
19/04/2013 | 1,111.00p | 1,121.00p | 1,100.00p | 1,119.00p | 1435305 |
18/04/2013 | 1,127.00p | 1,129.00p | 1,104.00p | 1,107.00p | 1923369 |
17/04/2013 | 1,150.00p | 1,150.00p | 1,124.00p | 1,125.00p | 1387068 |
16/04/2013 | 1,142.00p | 1,149.00p | 1,137.00p | 1,141.00p | 1682879 |
15/04/2013 | 1,151.00p | 1,153.00p | 1,135.00p | 1,148.00p | 1205060 |
12/04/2013 | 1,150.00p | 1,160.00p | 1,139.00p | 1,152.00p | 1169190 |
11/04/2013 | 1,164.00p | 1,173.00p | 1,155.00p | 1,156.00p | 1091005 |
10/04/2013 | 1,130.00p | 1,171.00p | 1,128.00p | 1,167.00p | 1432888 |
09/04/2013 | 1,142.00p | 1,148.00p | 1,125.00p | 1,129.00p | 1344272 |
08/04/2013 | 1,149.00p | 1,157.60p | 1,134.00p | 1,141.00p | 1080219 |
05/04/2013 | 1,161.00p | 1,161.00p | 1,135.00p | 1,147.00p | 1581333 |
04/04/2013 | 1,170.00p | 1,173.00p | 1,151.00p | 1,154.00p | 1407810 |
03/04/2013 | 1,174.00p | 1,183.00p | 1,161.00p | 1,165.00p | 1514272 |
02/04/2013 | 1,145.00p | 1,176.00p | 1,142.00p | 1,174.00p | 1601529 |
28/03/2013 | 1,129.00p | 1,154.00p | 1,126.00p | 1,140.00p | 2292300 |
27/03/2013 | 1,142.00p | 1,144.00p | 1,117.00p | 1,130.00p | 1676351 |
26/03/2013 | 1,153.00p | 1,153.00p | 1,136.00p | 1,140.00p | 1010419 |
25/03/2013 | 1,147.00p | 1,165.00p | 1,139.00p | 1,148.00p | 1263970 |
22/03/2013 | 1,125.00p | 1,152.00p | 1,125.00p | 1,142.00p | 1606057 |
21/03/2013 | 1,156.00p | 1,161.00p | 1,129.28p | 1,130.00p | 2563626 |
20/03/2013 | 1,180.00p | 1,181.00p | 1,161.00p | 1,161.00p | 1723956 |
19/03/2013 | 1,164.00p | 1,179.00p | 1,154.00p | 1,172.00p | 1512341 |
18/03/2013 | 1,141.00p | 1,174.00p | 1,139.00p | 1,170.00p | 1169726 |
15/03/2013 | 1,187.00p | 1,189.00p | 1,154.00p | 1,158.00p | 2646112 |
14/03/2013 | 1,175.00p | 1,193.00p | 1,173.25p | 1,185.00p | 1849792 |
13/03/2013 | 1,159.00p | 1,177.00p | 1,151.36p | 1,177.00p | 1226240 |
12/03/2013 | 1,159.00p | 1,166.00p | 1,150.00p | 1,162.00p | 980385 |
11/03/2013 | 1,147.00p | 1,164.00p | 1,144.00p | 1,163.00p | 1144837 |
08/03/2013 | 1,156.00p | 1,156.75p | 1,137.00p | 1,146.00p | 1610958 |
07/03/2013 | 1,150.00p | 1,159.00p | 1,145.00p | 1,151.00p | 1249242 |
06/03/2013 | 1,164.00p | 1,164.00p | 1,141.00p | 1,145.00p | 1250888 |
05/03/2013 | 1,132.00p | 1,168.00p | 1,132.00p | 1,164.00p | 2198004 |
04/03/2013 | 1,138.00p | 1,140.12p | 1,125.00p | 1,128.00p | 1061796 |
01/03/2013 | 1,093.00p | 1,138.00p | 1,091.00p | 1,137.00p | 2679486 |
28/02/2013 | 1,090.00p | 1,096.00p | 1,080.00p | 1,094.00p | 2479627 |
27/02/2013 | 1,071.00p | 1,088.00p | 1,067.88p | 1,087.00p | 1699186 |
26/02/2013 | 1,065.00p | 1,078.00p | 1,059.00p | 1,069.00p | 2292791 |
25/02/2013 | 1,087.00p | 1,097.00p | 1,072.00p | 1,078.00p | 1021494 |
22/02/2013 | 1,080.00p | 1,101.00p | 1,076.00p | 1,087.00p | 1027716 |
21/02/2013 | 1,092.00p | 1,098.00p | 1,068.00p | 1,076.00p | 1235384 |
20/02/2013 | 1,094.00p | 1,106.00p | 1,091.00p | 1,098.00p | 1510706 |
19/02/2013 | 1,083.00p | 1,092.00p | 1,075.87p | 1,091.00p | 984397 |
18/02/2013 | 1,084.00p | 1,087.00p | 1,078.00p | 1,083.00p | 470260 |
15/02/2013 | 1,081.00p | 1,085.85p | 1,073.00p | 1,085.00p | 1500649 |
14/02/2013 | 1,090.00p | 1,093.00p | 1,079.00p | 1,082.00p | 1299879 |
13/02/2013 | 1,088.00p | 1,095.00p | 1,087.00p | 1,091.00p | 1497715 |
12/02/2013 | 1,080.00p | 1,089.69p | 1,075.00p | 1,088.00p | 1170489 |
11/02/2013 | 1,096.00p | 1,096.00p | 1,075.00p | 1,080.00p | 1325297 |
08/02/2013 | 1,098.00p | 1,114.00p | 1,095.00p | 1,096.00p | 1652460 |
07/02/2013 | 1,100.00p | 1,108.00p | 1,082.00p | 1,083.00p | 2244977 |
06/02/2013 | 1,101.00p | 1,114.00p | 1,092.00p | 1,095.00p | 1533245 |
05/02/2013 | 1,093.00p | 1,107.00p | 1,091.00p | 1,096.00p | 1888287 |
04/02/2013 | 1,111.00p | 1,111.00p | 1,084.00p | 1,092.00p | 1526151 |
01/02/2013 | 1,084.00p | 1,114.00p | 1,084.00p | 1,110.00p | 1567979 |
31/01/2013 | 1,082.00p | 1,088.00p | 1,073.00p | 1,081.00p | 2135776 |
30/01/2013 | 1,079.00p | 1,090.00p | 1,076.00p | 1,081.00p | 1819791 |
29/01/2013 | 1,077.00p | 1,081.00p | 1,066.00p | 1,078.00p | 1287909 |
28/01/2013 | 1,091.00p | 1,094.45p | 1,077.00p | 1,080.00p | 1811466 |
25/01/2013 | 1,096.00p | 1,101.00p | 1,089.00p | 1,090.00p | 1777930 |
24/01/2013 | 1,095.00p | 1,104.00p | 1,093.00p | 1,097.00p | 1159389 |
23/01/2013 | 1,090.00p | 1,097.00p | 1,082.00p | 1,095.00p | 1637925 |
22/01/2013 | 1,085.00p | 1,099.00p | 1,083.00p | 1,090.00p | 1618633 |
21/01/2013 | 1,092.00p | 1,094.92p | 1,078.00p | 1,085.00p | 1262679 |
18/01/2013 | 1,075.00p | 1,094.00p | 1,068.00p | 1,090.00p | 3210142 |
17/01/2013 | 1,068.00p | 1,086.11p | 1,064.00p | 1,086.00p | 2670755 |
16/01/2013 | 1,038.00p | 1,063.00p | 1,038.00p | 1,062.00p | 2019410 |
15/01/2013 | 1,029.00p | 1,039.00p | 1,026.00p | 1,038.00p | 1715192 |
14/01/2013 | 1,031.00p | 1,037.50p | 1,024.00p | 1,027.00p | 2135633 |
11/01/2013 | 1,016.00p | 1,030.00p | 1,012.00p | 1,030.00p | 1934006 |
10/01/2013 | 1,009.00p | 1,022.00p | 1,003.00p | 1,015.00p | 1374810 |
09/01/2013 | 1,016.00p | 1,022.00p | 1,009.00p | 1,010.00p | 986715 |
08/01/2013 | 1,024.00p | 1,026.33p | 1,013.00p | 1,015.00p | 1329960 |
07/01/2013 | 1,033.00p | 1,035.00p | 1,021.00p | 1,024.00p | 1240355 |
04/01/2013 | 1,017.00p | 1,035.00p | 1,015.00p | 1,033.00p | 2830352 |
03/01/2013 | 1,022.00p | 1,023.00p | 1,012.00p | 1,015.00p | 2435667 |
02/01/2013 | 989.00p | 1,017.00p | 989.00p | 1,012.00p | 2277378 |
31/12/2012 | 988.00p | 989.00p | 975.00p | 980.00p | 323925 |
28/12/2012 | 996.00p | 996.00p | 982.00p | 988.00p | 751756 |
27/12/2012 | 991.50p | 999.50p | 988.50p | 992.00p | 659046 |
24/12/2012 | 991.50p | 996.00p | 984.87p | 991.50p | 307330 |
21/12/2012 | 997.00p | 998.00p | 987.00p | 988.00p | 2649815 |
20/12/2012 | 1,000.00p | 1,003.00p | 996.50p | 999.00p | 2618710 |
19/12/2012 | 1,012.00p | 1,013.00p | 1,002.00p | 1,006.00p | 2003325 |
18/12/2012 | 1,015.00p | 1,019.00p | 1,009.30p | 1,010.00p | 1936900 |
17/12/2012 | 1,012.00p | 1,017.00p | 1,007.00p | 1,013.00p | 1394436 |
14/12/2012 | 1,002.00p | 1,016.00p | 1,002.00p | 1,015.00p | 2879227 |
13/12/2012 | 1,022.00p | 1,022.00p | 997.50p | 999.00p | 3177878 |
12/12/2012 | 1,032.00p | 1,033.00p | 1,018.00p | 1,022.00p | 2745500 |
11/12/2012 | 1,040.00p | 1,044.00p | 1,028.00p | 1,028.00p | 1729779 |
10/12/2012 | 1,050.00p | 1,053.00p | 1,035.00p | 1,041.00p | 894194 |
07/12/2012 | 1,035.00p | 1,053.00p | 1,035.00p | 1,051.00p | 2122707 |
06/12/2012 | 1,048.00p | 1,051.00p | 1,029.00p | 1,036.00p | 2318423 |
05/12/2012 | 1,046.00p | 1,053.22p | 1,042.00p | 1,046.00p | 1880751 |
04/12/2012 | 1,043.00p | 1,051.61p | 1,038.00p | 1,040.00p | 1879332 |
03/12/2012 | 1,037.00p | 1,054.00p | 1,037.00p | 1,046.00p | 1920670 |
30/11/2012 | 1,046.00p | 1,052.00p | 1,037.00p | 1,037.00p | 2627886 |
29/11/2012 | 1,028.00p | 1,049.00p | 1,025.00p | 1,046.00p | 1728458 |
28/11/2012 | 1,033.00p | 1,037.00p | 1,018.00p | 1,022.00p | 2030817 |
27/11/2012 | 1,033.00p | 1,039.00p | 1,030.00p | 1,037.00p | 1661065 |
26/11/2012 | 1,025.00p | 1,036.00p | 1,019.00p | 1,029.00p | 1226982 |
23/11/2012 | 1,021.00p | 1,028.00p | 1,016.00p | 1,027.00p | 1067211 |
22/11/2012 | 1,021.00p | 1,024.00p | 1,015.00p | 1,023.00p | 1636708 |
21/11/2012 | 1,025.00p | 1,036.00p | 1,017.00p | 1,020.00p | 2167096 |
20/11/2012 | 1,022.00p | 1,030.00p | 1,021.00p | 1,025.00p | 1659185 |
19/11/2012 | 1,025.00p | 1,031.00p | 1,018.00p | 1,028.00p | 1963645 |
16/11/2012 | 1,026.00p | 1,037.00p | 1,021.00p | 1,021.00p | 1872765 |
15/11/2012 | 1,037.00p | 1,043.00p | 1,025.00p | 1,027.00p | 1674040 |
14/11/2012 | 1,048.00p | 1,050.00p | 1,041.00p | 1,043.00p | 1184597 |
13/11/2012 | 1,047.00p | 1,055.00p | 1,038.00p | 1,053.00p | 1721990 |
12/11/2012 | 1,050.00p | 1,055.00p | 1,041.00p | 1,046.00p | 1327557 |
09/11/2012 | 1,048.00p | 1,059.00p | 1,037.00p | 1,050.00p | 1412569 |
08/11/2012 | 1,057.00p | 1,065.00p | 1,039.00p | 1,048.00p | 2145940 |
07/11/2012 | 1,071.00p | 1,078.00p | 1,044.00p | 1,044.00p | 1939503 |
06/11/2012 | 1,063.00p | 1,065.00p | 1,049.00p | 1,063.00p | 1871994 |
05/11/2012 | 1,075.00p | 1,075.00p | 1,059.47p | 1,060.00p | 1627548 |
02/11/2012 | 1,067.00p | 1,080.00p | 1,064.00p | 1,079.00p | 1694376 |
01/11/2012 | 1,068.00p | 1,074.00p | 1,055.00p | 1,066.00p | 2410958 |
31/10/2012 | 1,074.00p | 1,081.27p | 1,068.00p | 1,070.00p | 1499650 |
30/10/2012 | 1,071.00p | 1,078.00p | 1,069.00p | 1,076.00p | 706492 |
29/10/2012 | 1,061.00p | 1,075.60p | 1,059.00p | 1,073.00p | 884679 |
26/10/2012 | 1,070.00p | 1,078.00p | 1,060.00p | 1,065.00p | 1683948 |
25/10/2012 | 1,080.00p | 1,084.00p | 1,075.00p | 1,076.00p | 1809697 |
24/10/2012 | 1,082.00p | 1,087.00p | 1,066.00p | 1,077.00p | 1843384 |
23/10/2012 | 1,076.00p | 1,096.00p | 1,076.00p | 1,087.00p | 4637674 |
22/10/2012 | 1,071.00p | 1,071.00p | 1,044.00p | 1,047.00p | 2134255 |
19/10/2012 | 1,085.00p | 1,086.00p | 1,071.00p | 1,071.00p | 1603830 |
18/10/2012 | 1,073.00p | 1,088.00p | 1,071.00p | 1,085.00p | 1454555 |
17/10/2012 | 1,085.00p | 1,087.00p | 1,067.00p | 1,071.00p | 1264423 |
16/10/2012 | 1,074.00p | 1,088.00p | 1,072.98p | 1,081.00p | 1370335 |
15/10/2012 | 1,058.00p | 1,073.00p | 1,056.00p | 1,069.00p | 800436 |
12/10/2012 | 1,060.00p | 1,066.00p | 1,053.00p | 1,058.00p | 1076417 |
11/10/2012 | 1,059.00p | 1,069.00p | 1,058.00p | 1,063.00p | 938853 |
10/10/2012 | 1,064.00p | 1,066.00p | 1,053.00p | 1,060.00p | 1381186 |
09/10/2012 | 1,077.00p | 1,077.00p | 1,064.00p | 1,067.00p | 891355 |
08/10/2012 | 1,068.00p | 1,078.00p | 1,063.00p | 1,074.00p | 1066344 |
05/10/2012 | 1,060.00p | 1,075.00p | 1,058.00p | 1,072.00p | 1717317 |
04/10/2012 | 1,054.00p | 1,060.91p | 1,050.00p | 1,056.00p | 1125072 |
03/10/2012 | 1,048.00p | 1,055.00p | 1,044.00p | 1,051.00p | 935088 |
02/10/2012 | 1,045.00p | 1,058.00p | 1,043.00p | 1,050.00p | 1244532 |
01/10/2012 | 1,029.00p | 1,059.00p | 1,029.00p | 1,049.00p | 1774783 |
28/09/2012 | 1,038.00p | 1,049.00p | 1,029.00p | 1,029.00p | 1751604 |
27/09/2012 | 1,032.00p | 1,037.00p | 1,024.00p | 1,031.00p | 1469736 |
26/09/2012 | 1,027.00p | 1,030.00p | 1,018.00p | 1,026.00p | 1038874 |
25/09/2012 | 1,030.00p | 1,036.00p | 1,027.00p | 1,033.00p | 1094109 |
24/09/2012 | 1,025.00p | 1,034.00p | 1,022.00p | 1,032.00p | 964059 |
21/09/2012 | 1,037.00p | 1,041.00p | 1,026.00p | 1,032.00p | 2472069 |
20/09/2012 | 1,028.00p | 1,039.00p | 1,022.00p | 1,034.00p | 1440883 |
19/09/2012 | 1,033.00p | 1,038.00p | 1,027.00p | 1,033.00p | 1229197 |
18/09/2012 | 1,025.00p | 1,037.00p | 1,021.00p | 1,034.00p | 1631969 |
17/09/2012 | 1,029.00p | 1,036.00p | 1,023.00p | 1,027.00p | 1190321 |
14/09/2012 | 1,019.00p | 1,037.00p | 1,009.00p | 1,031.00p | 1819697 |
13/09/2012 | 1,004.00p | 1,008.00p | 1,000.00p | 1,002.00p | 1124202 |
12/09/2012 | 1,012.00p | 1,018.00p | 1,003.00p | 1,006.00p | 1901462 |
11/09/2012 | 1,023.00p | 1,025.00p | 1,011.00p | 1,013.00p | 1129011 |
10/09/2012 | 1,024.00p | 1,032.00p | 1,019.00p | 1,025.00p | 1194736 |
07/09/2012 | 1,021.00p | 1,027.00p | 1,013.00p | 1,022.00p | 1434410 |
06/09/2012 | 1,000.00p | 1,021.00p | 999.00p | 1,020.00p | 1471345 |
05/09/2012 | 990.50p | 1,005.00p | 989.00p | 1,002.00p | 1578636 |
04/09/2012 | 1,014.00p | 1,014.00p | 988.50p | 989.00p | 1233569 |
03/09/2012 | 1,000.00p | 1,019.00p | 997.50p | 1,015.00p | 1234805 |
31/08/2012 | 992.50p | 1,016.00p | 988.50p | 1,004.00p | 1580520 |
30/08/2012 | 992.00p | 997.50p | 987.50p | 994.00p | 903414 |
29/08/2012 | 991.00p | 998.02p | 985.50p | 992.50p | 1017892 |
28/08/2012 | 991.50p | 994.00p | 981.76p | 993.50p | 1156064 |
24/08/2012 | 995.00p | 1,001.00p | 987.00p | 991.00p | 1026417 |
23/08/2012 | 1,009.00p | 1,010.00p | 993.00p | 994.50p | 969340 |
22/08/2012 | 1,009.00p | 1,009.00p | 993.50p | 998.00p | 1320411 |
21/08/2012 | 999.00p | 1,013.00p | 995.50p | 1,011.00p | 1082957 |
20/08/2012 | 999.00p | 1,001.00p | 990.00p | 995.00p | 925898 |
17/08/2012 | 989.00p | 999.00p | 986.00p | 996.50p | 1260241 |
16/08/2012 | 1,005.00p | 1,005.00p | 985.00p | 989.50p | 1956191 |
15/08/2012 | 993.00p | 1,005.00p | 992.00p | 1,002.00p | 2669836 |
14/08/2012 | 989.00p | 995.00p | 984.50p | 992.00p | 1216694 |
13/08/2012 | 978.00p | 983.00p | 976.50p | 983.00p | 1202374 |
10/08/2012 | 979.00p | 982.00p | 972.50p | 978.50p | 1058983 |
09/08/2012 | 982.50p | 986.00p | 972.00p | 978.50p | 1323600 |
08/08/2012 | 970.50p | 977.50p | 964.00p | 977.50p | 1224669 |
07/08/2012 | 971.50p | 976.50p | 959.50p | 976.00p | 1422015 |
06/08/2012 | 966.00p | 977.00p | 959.00p | 971.50p | 703591 |
03/08/2012 | 950.00p | 972.44p | 949.50p | 968.00p | 1160502 |
02/08/2012 | 960.00p | 964.50p | 944.50p | 944.50p | 1835873 |
01/08/2012 | 952.50p | 964.00p | 948.87p | 961.00p | 1519258 |
31/07/2012 | 965.50p | 967.50p | 949.00p | 949.00p | 2399168 |
30/07/2012 | 965.50p | 967.00p | 958.00p | 964.00p | 1640007 |
27/07/2012 | 968.00p | 970.58p | 958.50p | 963.00p | 2249485 |
26/07/2012 | 940.00p | 962.50p | 933.50p | 962.50p | 1663151 |
25/07/2012 | 933.50p | 943.50p | 932.00p | 937.00p | 735926 |
24/07/2012 | 933.50p | 940.50p | 930.50p | 934.00p | 942593 |
*Close Price adjusted for both dividends and splits