Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/07/2012 | 1,491.00p | 1,492.00p | 1,464.00p | 1,474.00p | 404567 |
06/07/2012 | 1,489.00p | 1,499.00p | 1,473.00p | 1,483.00p | 378022 |
05/07/2012 | 1,506.00p | 1,542.00p | 1,485.00p | 1,499.00p | 676064 |
04/07/2012 | 1,517.00p | 1,533.00p | 1,510.00p | 1,513.00p | 280711 |
03/07/2012 | 1,478.00p | 1,525.00p | 1,469.00p | 1,524.00p | 620543 |
02/07/2012 | 1,460.00p | 1,493.00p | 1,452.00p | 1,490.00p | 584172 |
29/06/2012 | 1,466.00p | 1,484.00p | 1,439.00p | 1,457.00p | 745637 |
28/06/2012 | 1,429.00p | 1,433.00p | 1,380.00p | 1,415.00p | 780872 |
27/06/2012 | 1,443.00p | 1,444.00p | 1,398.00p | 1,421.00p | 540948 |
26/06/2012 | 1,430.00p | 1,449.00p | 1,415.00p | 1,428.00p | 758100 |
25/06/2012 | 1,428.00p | 1,438.00p | 1,408.00p | 1,418.00p | 1119614 |
22/06/2012 | 1,481.00p | 1,488.00p | 1,416.00p | 1,418.00p | 1140318 |
21/06/2012 | 1,525.00p | 1,559.00p | 1,492.00p | 1,492.00p | 1143497 |
20/06/2012 | 1,558.00p | 1,596.00p | 1,528.00p | 1,543.00p | 1022946 |
19/06/2012 | 1,557.00p | 1,585.00p | 1,540.00p | 1,549.00p | 964563 |
18/06/2012 | 1,549.00p | 1,567.00p | 1,519.00p | 1,558.00p | 987444 |
15/06/2012 | 1,470.00p | 1,532.92p | 1,465.00p | 1,532.00p | 4129308 |
14/06/2012 | 1,475.00p | 1,479.00p | 1,434.00p | 1,452.00p | 1044755 |
13/06/2012 | 1,431.00p | 1,493.00p | 1,423.00p | 1,487.00p | 1054012 |
12/06/2012 | 1,400.00p | 1,437.00p | 1,387.00p | 1,429.00p | 926210 |
11/06/2012 | 1,487.00p | 1,488.13p | 1,388.00p | 1,396.00p | 760076 |
08/06/2012 | 1,430.00p | 1,447.00p | 1,405.00p | 1,442.00p | 928605 |
07/06/2012 | 1,475.00p | 1,513.00p | 1,422.00p | 1,442.00p | 1177318 |
06/06/2012 | 1,419.00p | 1,475.34p | 1,402.40p | 1,472.00p | 1301657 |
01/06/2012 | 1,349.00p | 1,379.00p | 1,259.00p | 1,371.00p | 1753310 |
31/05/2012 | 1,319.00p | 1,348.94p | 1,312.00p | 1,348.00p | 1187745 |
30/05/2012 | 1,339.00p | 1,339.00p | 1,295.00p | 1,307.00p | 689899 |
29/05/2012 | 1,349.00p | 1,359.00p | 1,328.00p | 1,348.00p | 542714 |
28/05/2012 | 1,337.00p | 1,354.00p | 1,322.00p | 1,322.00p | 298101 |
25/05/2012 | 1,350.00p | 1,358.00p | 1,303.00p | 1,317.00p | 785533 |
24/05/2012 | 1,337.00p | 1,354.00p | 1,317.00p | 1,347.00p | 638950 |
23/05/2012 | 1,367.00p | 1,367.00p | 1,307.00p | 1,312.00p | 807809 |
22/05/2012 | 1,341.00p | 1,411.00p | 1,336.00p | 1,387.00p | 998213 |
21/05/2012 | 1,351.00p | 1,367.00p | 1,306.00p | 1,319.00p | 792310 |
18/05/2012 | 1,318.00p | 1,374.80p | 1,301.00p | 1,358.00p | 1143824 |
17/05/2012 | 1,331.00p | 1,351.00p | 1,292.00p | 1,330.00p | 1697628 |
16/05/2012 | 1,356.00p | 1,357.00p | 1,314.00p | 1,323.00p | 1474139 |
15/05/2012 | 1,386.00p | 1,410.00p | 1,366.00p | 1,380.00p | 705197 |
14/05/2012 | 1,411.00p | 1,411.00p | 1,365.00p | 1,381.00p | 461659 |
11/05/2012 | 1,411.00p | 1,419.00p | 1,381.00p | 1,417.00p | 791505 |
10/05/2012 | 1,390.00p | 1,428.00p | 1,345.40p | 1,417.00p | 1017671 |
09/05/2012 | 1,400.00p | 1,400.00p | 1,322.00p | 1,376.00p | 2045233 |
08/05/2012 | 1,499.00p | 1,516.80p | 1,394.00p | 1,394.00p | 1201114 |
04/05/2012 | 1,562.00p | 1,563.16p | 1,495.00p | 1,506.00p | 673715 |
03/05/2012 | 1,571.00p | 1,589.00p | 1,550.00p | 1,561.00p | 481988 |
02/05/2012 | 1,623.00p | 1,625.30p | 1,551.00p | 1,569.00p | 773961 |
01/05/2012 | 1,575.00p | 1,614.00p | 1,555.00p | 1,613.00p | 304489 |
30/04/2012 | 1,628.00p | 1,628.00p | 1,554.00p | 1,560.00p | 619227 |
27/04/2012 | 1,602.00p | 1,621.00p | 1,586.00p | 1,613.00p | 395911 |
26/04/2012 | 1,605.00p | 1,638.00p | 1,585.00p | 1,614.00p | 690938 |
25/04/2012 | 1,553.00p | 1,603.00p | 1,549.00p | 1,597.00p | 746274 |
24/04/2012 | 1,576.00p | 1,592.50p | 1,552.00p | 1,569.00p | 468277 |
23/04/2012 | 1,616.00p | 1,618.00p | 1,531.00p | 1,559.00p | 514626 |
20/04/2012 | 1,631.00p | 1,643.00p | 1,606.00p | 1,632.00p | 744111 |
19/04/2012 | 1,655.00p | 1,666.00p | 1,625.00p | 1,626.00p | 736805 |
18/04/2012 | 1,581.00p | 1,651.00p | 1,569.00p | 1,624.00p | 1212081 |
17/04/2012 | 1,550.00p | 1,574.00p | 1,520.00p | 1,573.00p | 742295 |
16/04/2012 | 1,570.00p | 1,594.00p | 1,552.00p | 1,560.00p | 554689 |
13/04/2012 | 1,623.00p | 1,626.00p | 1,572.00p | 1,578.00p | 634317 |
12/04/2012 | 1,583.00p | 1,623.00p | 1,576.00p | 1,615.00p | 877628 |
11/04/2012 | 1,517.00p | 1,588.00p | 1,513.00p | 1,568.00p | 965429 |
10/04/2012 | 1,529.00p | 1,563.00p | 1,516.00p | 1,516.00p | 870392 |
05/04/2012 | 1,540.00p | 1,571.84p | 1,533.00p | 1,539.00p | 1217387 |
04/04/2012 | 1,662.00p | 1,670.00p | 1,528.00p | 1,533.00p | 1614581 |
03/04/2012 | 1,665.00p | 1,690.00p | 1,651.26p | 1,671.00p | 677246 |
02/04/2012 | 1,624.00p | 1,664.00p | 1,615.00p | 1,664.00p | 850029 |
30/03/2012 | 1,617.00p | 1,638.00p | 1,593.00p | 1,598.00p | 963548 |
29/03/2012 | 1,614.00p | 1,649.84p | 1,575.00p | 1,599.00p | 980118 |
28/03/2012 | 1,677.00p | 1,682.00p | 1,604.80p | 1,609.00p | 806844 |
27/03/2012 | 1,700.00p | 1,725.00p | 1,669.00p | 1,678.00p | 582298 |
26/03/2012 | 1,678.00p | 1,712.00p | 1,634.00p | 1,688.00p | 702276 |
23/03/2012 | 1,627.00p | 1,668.00p | 1,600.00p | 1,660.00p | 1097116 |
22/03/2012 | 1,730.00p | 1,734.00p | 1,600.00p | 1,621.00p | 1365460 |
21/03/2012 | 1,700.00p | 1,763.00p | 1,694.00p | 1,737.00p | 768322 |
20/03/2012 | 1,767.00p | 1,776.00p | 1,665.00p | 1,687.00p | 1013663 |
19/03/2012 | 1,802.00p | 1,808.95p | 1,761.64p | 1,776.00p | 404161 |
16/03/2012 | 1,789.00p | 1,838.00p | 1,774.00p | 1,797.00p | 785359 |
15/03/2012 | 1,809.00p | 1,838.00p | 1,772.00p | 1,780.00p | 663695 |
14/03/2012 | 1,845.00p | 1,858.00p | 1,788.00p | 1,793.00p | 1014253 |
13/03/2012 | 1,826.00p | 1,840.00p | 1,807.00p | 1,830.00p | 468880 |
12/03/2012 | 1,801.00p | 1,821.00p | 1,788.37p | 1,811.00p | 636073 |
09/03/2012 | 1,819.00p | 1,819.25p | 1,744.00p | 1,801.00p | 1322512 |
08/03/2012 | 1,852.00p | 1,871.00p | 1,805.00p | 1,824.00p | 601104 |
07/03/2012 | 1,862.00p | 1,870.00p | 1,776.00p | 1,839.00p | 975483 |
06/03/2012 | 1,849.00p | 1,888.00p | 1,818.00p | 1,830.00p | 952528 |
05/03/2012 | 1,879.00p | 1,879.00p | 1,817.00p | 1,832.00p | 481772 |
02/03/2012 | 1,920.00p | 1,928.00p | 1,885.00p | 1,896.00p | 400814 |
01/03/2012 | 1,895.00p | 1,955.00p | 1,868.00p | 1,913.00p | 594065 |
29/02/2012 | 1,914.00p | 1,972.00p | 1,899.00p | 1,902.00p | 1023701 |
28/02/2012 | 1,857.00p | 1,912.00p | 1,844.00p | 1,906.00p | 573291 |
27/02/2012 | 1,848.00p | 1,866.00p | 1,830.00p | 1,858.00p | 439108 |
24/02/2012 | 1,895.00p | 1,899.00p | 1,851.00p | 1,864.00p | 488710 |
23/02/2012 | 1,773.00p | 1,891.00p | 1,771.00p | 1,885.00p | 922488 |
22/02/2012 | 1,756.00p | 1,787.00p | 1,732.00p | 1,777.00p | 506326 |
21/02/2012 | 1,751.00p | 1,755.18p | 1,724.00p | 1,750.00p | 434505 |
20/02/2012 | 1,741.00p | 1,773.00p | 1,733.00p | 1,747.00p | 234626 |
17/02/2012 | 1,752.00p | 1,753.00p | 1,711.00p | 1,720.00p | 414864 |
16/02/2012 | 1,756.00p | 1,756.00p | 1,704.00p | 1,733.00p | 425465 |
15/02/2012 | 1,807.00p | 1,807.00p | 1,748.00p | 1,762.00p | 643060 |
14/02/2012 | 1,764.00p | 1,784.00p | 1,743.00p | 1,784.00p | 454075 |
13/02/2012 | 1,773.00p | 1,804.00p | 1,763.00p | 1,773.00p | 288827 |
10/02/2012 | 1,779.00p | 1,796.00p | 1,742.00p | 1,754.00p | 642257 |
09/02/2012 | 1,805.00p | 1,809.00p | 1,775.00p | 1,793.00p | 494213 |
08/02/2012 | 1,812.00p | 1,840.00p | 1,792.00p | 1,797.00p | 293443 |
07/02/2012 | 1,825.00p | 1,836.00p | 1,780.00p | 1,801.00p | 490743 |
06/02/2012 | 1,843.00p | 1,849.87p | 1,804.00p | 1,817.00p | 516132 |
03/02/2012 | 1,844.00p | 1,853.00p | 1,823.57p | 1,850.00p | 396086 |
02/02/2012 | 1,826.00p | 1,857.00p | 1,801.00p | 1,848.00p | 549695 |
01/02/2012 | 1,755.00p | 1,815.00p | 1,728.00p | 1,806.00p | 532128 |
31/01/2012 | 1,804.00p | 1,804.00p | 1,736.00p | 1,736.00p | 917921 |
30/01/2012 | 1,790.00p | 1,803.00p | 1,760.00p | 1,775.00p | 707268 |
27/01/2012 | 1,812.00p | 1,842.00p | 1,797.00p | 1,801.00p | 692890 |
26/01/2012 | 1,786.00p | 1,831.00p | 1,772.00p | 1,817.00p | 1075719 |
25/01/2012 | 1,770.00p | 1,785.00p | 1,710.00p | 1,743.00p | 524296 |
24/01/2012 | 1,781.00p | 1,790.00p | 1,737.00p | 1,752.00p | 706794 |
23/01/2012 | 1,726.00p | 1,789.00p | 1,708.70p | 1,784.00p | 582124 |
20/01/2012 | 1,777.00p | 1,777.00p | 1,721.00p | 1,725.00p | 596868 |
19/01/2012 | 1,769.00p | 1,797.00p | 1,734.00p | 1,768.00p | 511621 |
18/01/2012 | 1,758.00p | 1,775.00p | 1,716.00p | 1,765.00p | 491138 |
17/01/2012 | 1,736.00p | 1,755.00p | 1,724.00p | 1,753.00p | 437879 |
16/01/2012 | 1,686.00p | 1,715.00p | 1,680.00p | 1,707.00p | 569062 |
13/01/2012 | 1,740.00p | 1,749.00p | 1,648.00p | 1,687.00p | 855842 |
12/01/2012 | 1,768.00p | 1,823.98p | 1,732.00p | 1,733.00p | 570536 |
11/01/2012 | 1,734.00p | 1,786.00p | 1,723.00p | 1,757.00p | 726688 |
10/01/2012 | 1,662.00p | 1,747.00p | 1,649.00p | 1,732.00p | 786643 |
09/01/2012 | 1,667.00p | 1,707.60p | 1,628.80p | 1,638.00p | 825956 |
06/01/2012 | 1,615.00p | 1,669.00p | 1,599.00p | 1,661.00p | 658853 |
05/01/2012 | 1,579.00p | 1,636.00p | 1,573.00p | 1,620.00p | 652659 |
04/01/2012 | 1,597.00p | 1,625.00p | 1,538.00p | 1,569.00p | 614117 |
03/01/2012 | 1,564.00p | 1,594.00p | 1,549.00p | 1,594.00p | 557760 |
30/12/2011 | 1,500.00p | 1,527.00p | 1,495.00p | 1,527.00p | 159163 |
29/12/2011 | 1,514.00p | 1,534.00p | 1,485.15p | 1,502.00p | 334521 |
28/12/2011 | 1,550.00p | 1,550.00p | 1,505.00p | 1,506.00p | 305790 |
23/12/2011 | 1,547.00p | 1,552.00p | 1,532.00p | 1,534.00p | 99181 |
22/12/2011 | 1,526.00p | 1,554.00p | 1,520.00p | 1,539.00p | 338617 |
21/12/2011 | 1,565.00p | 1,581.00p | 1,518.00p | 1,528.00p | 652840 |
20/12/2011 | 1,506.00p | 1,550.00p | 1,495.00p | 1,540.00p | 541059 |
19/12/2011 | 1,549.00p | 1,560.00p | 1,503.00p | 1,514.00p | 432848 |
16/12/2011 | 1,507.00p | 1,581.00p | 1,507.00p | 1,553.00p | 738131 |
15/12/2011 | 1,500.00p | 1,565.00p | 1,474.00p | 1,512.00p | 930103 |
14/12/2011 | 1,636.00p | 1,637.00p | 1,481.00p | 1,494.00p | 1493338 |
13/12/2011 | 1,660.00p | 1,694.00p | 1,654.00p | 1,681.00p | 477085 |
12/12/2011 | 1,772.00p | 1,777.00p | 1,654.00p | 1,654.00p | 455797 |
09/12/2011 | 1,704.00p | 1,791.28p | 1,695.00p | 1,769.00p | 381296 |
08/12/2011 | 1,779.00p | 1,783.15p | 1,713.00p | 1,729.00p | 567485 |
07/12/2011 | 1,774.00p | 1,791.00p | 1,739.00p | 1,757.00p | 427806 |
06/12/2011 | 1,725.00p | 1,786.00p | 1,704.00p | 1,750.00p | 532444 |
05/12/2011 | 1,767.00p | 1,787.00p | 1,740.00p | 1,757.00p | 329197 |
02/12/2011 | 1,758.00p | 1,820.00p | 1,749.00p | 1,753.00p | 414007 |
01/12/2011 | 1,724.00p | 1,792.00p | 1,708.00p | 1,741.00p | 551922 |
30/11/2011 | 1,623.00p | 1,753.00p | 1,590.00p | 1,714.00p | 968717 |
29/11/2011 | 1,624.00p | 1,648.00p | 1,602.00p | 1,639.00p | 409163 |
28/11/2011 | 1,587.00p | 1,625.00p | 1,580.00p | 1,621.00p | 425644 |
25/11/2011 | 1,595.00p | 2,466.30p | 1,568.00p | 1,583.00p | 433864 |
24/11/2011 | 1,539.00p | 1,614.00p | 1,534.00p | 1,605.00p | 660418 |
23/11/2011 | 1,559.00p | 1,578.00p | 1,528.00p | 1,537.00p | 592695 |
22/11/2011 | 1,610.00p | 1,622.50p | 1,549.00p | 1,577.00p | 682592 |
21/11/2011 | 1,696.00p | 1,696.00p | 1,578.00p | 1,593.00p | 937188 |
18/11/2011 | 1,753.00p | 1,753.90p | 1,683.00p | 1,711.00p | 772141 |
17/11/2011 | 1,868.00p | 1,870.00p | 1,741.00p | 1,759.00p | 1097424 |
16/11/2011 | 1,858.00p | 1,882.00p | 1,798.00p | 1,869.00p | 545491 |
15/11/2011 | 1,808.00p | 1,880.00p | 1,781.00p | 1,867.00p | 421769 |
14/11/2011 | 1,876.00p | 1,890.13p | 1,804.00p | 1,812.00p | 284569 |
11/11/2011 | 1,838.00p | 1,848.00p | 1,792.00p | 1,848.00p | 372431 |
10/11/2011 | 1,801.00p | 1,854.00p | 1,771.00p | 1,829.00p | 742364 |
09/11/2011 | 1,875.00p | 1,890.00p | 1,812.00p | 1,832.00p | 466264 |
08/11/2011 | 1,866.00p | 1,904.00p | 1,858.00p | 1,862.00p | 355715 |
07/11/2011 | 1,835.00p | 1,872.00p | 1,797.00p | 1,866.00p | 464260 |
04/11/2011 | 1,891.00p | 1,930.00p | 1,817.00p | 1,839.00p | 563073 |
03/11/2011 | 1,758.00p | 1,884.00p | 1,737.00p | 1,880.00p | 827798 |
02/11/2011 | 1,679.00p | 1,799.00p | 1,660.00p | 1,783.00p | 872317 |
01/11/2011 | 1,666.00p | 1,676.00p | 1,628.00p | 1,656.00p | 600487 |
31/10/2011 | 1,707.00p | 1,737.00p | 1,686.00p | 1,698.00p | 753996 |
28/10/2011 | 1,738.00p | 1,748.00p | 1,705.00p | 1,722.00p | 655414 |
27/10/2011 | 1,733.00p | 1,746.00p | 1,692.00p | 1,729.00p | 724640 |
26/10/2011 | 1,592.00p | 1,654.00p | 1,592.00p | 1,654.00p | 763524 |
25/10/2011 | 1,550.00p | 1,587.00p | 1,508.00p | 1,584.00p | 699660 |
24/10/2011 | 1,525.00p | 1,572.38p | 1,521.00p | 1,556.00p | 581346 |
21/10/2011 | 1,512.00p | 1,524.00p | 1,483.00p | 1,505.00p | 793527 |
20/10/2011 | 1,536.00p | 1,537.00p | 1,492.00p | 1,498.00p | 549445 |
19/10/2011 | 1,621.00p | 1,627.00p | 1,550.00p | 1,555.00p | 437431 |
18/10/2011 | 1,615.00p | 1,621.00p | 1,542.00p | 1,597.00p | 612751 |
17/10/2011 | 1,664.00p | 1,688.00p | 1,614.00p | 1,629.00p | 317313 |
14/10/2011 | 1,646.00p | 1,705.00p | 1,632.00p | 1,660.00p | 389908 |
13/10/2011 | 1,662.00p | 1,678.00p | 1,590.00p | 1,629.00p | 644008 |
12/10/2011 | 1,626.00p | 1,675.13p | 1,588.00p | 1,665.00p | 819948 |
11/10/2011 | 1,710.00p | 1,713.00p | 1,657.00p | 1,699.00p | 421687 |
10/10/2011 | 1,680.00p | 1,719.00p | 1,648.00p | 1,717.00p | 372526 |
07/10/2011 | 1,650.00p | 1,687.00p | 1,617.00p | 1,663.00p | 482226 |
06/10/2011 | 1,562.00p | 1,658.00p | 1,555.00p | 1,641.00p | 1077200 |
05/10/2011 | 1,520.00p | 1,552.00p | 1,473.00p | 1,541.00p | 565330 |
04/10/2011 | 1,592.00p | 1,592.00p | 1,471.00p | 1,499.00p | 863902 |
03/10/2011 | 1,565.00p | 1,628.80p | 1,524.00p | 1,604.00p | 740303 |
30/09/2011 | 1,506.00p | 1,607.00p | 1,476.00p | 1,586.00p | 1065523 |
29/09/2011 | 1,574.00p | 1,581.00p | 1,511.00p | 1,514.00p | 582554 |
28/09/2011 | 1,640.00p | 1,675.00p | 1,574.00p | 1,585.00p | 709504 |
27/09/2011 | 1,577.00p | 1,688.00p | 1,577.00p | 1,681.00p | 862160 |
26/09/2011 | 1,526.00p | 1,636.00p | 1,489.00p | 1,524.00p | 1264670 |
23/09/2011 | 1,716.00p | 1,734.00p | 1,612.00p | 1,636.00p | 929656 |
22/09/2011 | 1,872.00p | 1,935.00p | 1,701.00p | 1,709.00p | 820736 |
*Close Price adjusted for both dividends and splits