Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/09/2011 | 1,925.00p | 1,985.00p | 1,910.00p | 1,935.00p | 778649 |
20/09/2011 | 1,855.00p | 1,952.00p | 1,845.00p | 1,943.00p | 557696 |
19/09/2011 | 1,869.00p | 1,893.49p | 1,810.00p | 1,867.00p | 747928 |
16/09/2011 | 1,918.00p | 1,923.00p | 1,860.00p | 1,882.00p | 1317682 |
15/09/2011 | 1,934.00p | 1,951.00p | 1,900.00p | 1,907.00p | 816994 |
14/09/2011 | 1,932.00p | 1,979.00p | 1,901.00p | 1,927.00p | 958619 |
13/09/2011 | 1,966.00p | 2,150.00p | 1,911.00p | 1,930.00p | 955546 |
12/09/2011 | 2,096.00p | 2,150.00p | 1,986.00p | 2,150.00p | 378895 |
09/09/2011 | 2,150.00p | 2,213.00p | 2,134.00p | 2,150.00p | 1131540 |
08/09/2011 | 2,072.00p | 2,172.00p | 2,039.00p | 2,147.00p | 689778 |
07/09/2011 | 2,105.00p | 2,129.00p | 2,017.00p | 2,057.00p | 719836 |
06/09/2011 | 1,980.00p | 2,074.00p | 1,978.00p | 2,064.00p | 801638 |
05/09/2011 | 2,002.00p | 2,030.00p | 1,976.00p | 1,986.00p | 438951 |
02/09/2011 | 1,999.00p | 2,059.00p | 1,983.00p | 2,033.00p | 657333 |
01/09/2011 | 2,101.00p | 2,101.00p | 2,005.00p | 2,022.00p | 674629 |
31/08/2011 | 1,997.00p | 2,122.00p | 1,989.00p | 2,100.00p | 1155521 |
30/08/2011 | 1,902.00p | 1,999.00p | 1,878.00p | 1,999.00p | 762554 |
26/08/2011 | 1,831.00p | 1,878.19p | 1,785.00p | 1,878.00p | 697234 |
25/08/2011 | 1,875.00p | 1,892.00p | 1,803.00p | 1,817.00p | 853246 |
24/08/2011 | 1,900.00p | 1,946.00p | 1,853.00p | 1,872.00p | 1037563 |
23/08/2011 | 2,058.00p | 2,078.00p | 1,853.00p | 1,892.00p | 1482350 |
22/08/2011 | 1,963.00p | 2,081.00p | 1,960.00p | 2,039.00p | 852443 |
19/08/2011 | 1,848.00p | 2,017.00p | 1,800.00p | 1,970.00p | 1084884 |
18/08/2011 | 1,948.00p | 1,966.00p | 1,824.00p | 1,840.00p | 710372 |
17/08/2011 | 1,841.00p | 1,966.20p | 1,823.00p | 1,966.00p | 1365509 |
16/08/2011 | 1,816.00p | 1,870.03p | 1,772.00p | 1,861.00p | 688074 |
15/08/2011 | 1,746.00p | 1,829.00p | 1,733.00p | 1,796.00p | 531677 |
12/08/2011 | 1,677.00p | 1,725.00p | 1,624.00p | 1,725.00p | 639934 |
11/08/2011 | 1,691.00p | 1,691.00p | 1,603.00p | 1,641.00p | 1075259 |
10/08/2011 | 1,709.00p | 1,735.00p | 1,613.00p | 1,634.00p | 1111775 |
09/08/2011 | 1,803.00p | 1,869.00p | 1,628.00p | 1,673.00p | 1802167 |
08/08/2011 | 1,829.00p | 1,929.00p | 1,795.00p | 1,804.00p | 1339210 |
05/08/2011 | 1,833.00p | 1,917.00p | 1,803.00p | 1,824.00p | 1633406 |
04/08/2011 | 1,916.00p | 1,967.00p | 1,842.00p | 1,906.00p | 1359052 |
03/08/2011 | 1,805.00p | 1,915.00p | 1,770.00p | 1,907.00p | 1749659 |
02/08/2011 | 1,705.00p | 1,840.00p | 1,695.00p | 1,813.00p | 1431862 |
01/08/2011 | 1,770.00p | 1,782.00p | 1,730.00p | 1,734.00p | 726899 |
29/07/2011 | 1,700.00p | 1,775.00p | 1,700.00p | 1,760.00p | 1089334 |
28/07/2011 | 1,686.00p | 1,727.00p | 1,682.00p | 1,722.00p | 521076 |
27/07/2011 | 1,689.00p | 1,726.00p | 1,684.00p | 1,700.00p | 479764 |
26/07/2011 | 1,725.00p | 1,731.79p | 1,677.00p | 1,692.00p | 644948 |
25/07/2011 | 1,673.00p | 1,747.00p | 1,672.00p | 1,729.00p | 705737 |
22/07/2011 | 1,664.00p | 1,695.00p | 1,654.00p | 1,681.00p | 614327 |
21/07/2011 | 1,656.00p | 1,664.00p | 1,618.00p | 1,644.00p | 701620 |
20/07/2011 | 1,667.00p | 1,674.00p | 1,627.00p | 1,652.00p | 675817 |
19/07/2011 | 1,668.00p | 1,676.00p | 1,650.00p | 1,660.00p | 649256 |
18/07/2011 | 1,616.00p | 1,673.00p | 1,616.00p | 1,659.00p | 926407 |
15/07/2011 | 1,578.00p | 1,644.00p | 1,574.00p | 1,625.00p | 1010425 |
14/07/2011 | 1,510.00p | 1,616.00p | 1,510.00p | 1,595.00p | 1207000 |
13/07/2011 | 1,440.00p | 1,555.00p | 1,440.00p | 1,520.00p | 866328 |
12/07/2011 | 1,410.00p | 1,441.00p | 1,401.00p | 1,440.00p | 664198 |
11/07/2011 | 1,418.00p | 1,439.00p | 1,418.00p | 1,434.00p | 811718 |
08/07/2011 | 1,447.00p | 1,460.00p | 1,414.00p | 1,424.00p | 542633 |
07/07/2011 | 1,416.00p | 1,451.00p | 1,400.00p | 1,443.00p | 587964 |
06/07/2011 | 1,400.00p | 1,414.00p | 1,374.00p | 1,405.00p | 651741 |
05/07/2011 | 1,404.00p | 1,410.00p | 1,393.00p | 1,400.00p | 423759 |
04/07/2011 | 1,398.00p | 1,411.00p | 1,394.00p | 1,404.00p | 450950 |
01/07/2011 | 1,399.00p | 1,402.00p | 1,375.00p | 1,399.00p | 442990 |
30/06/2011 | 1,415.00p | 1,415.00p | 1,394.00p | 1,402.00p | 809062 |
29/06/2011 | 1,405.00p | 1,423.00p | 1,394.00p | 1,415.00p | 553804 |
28/06/2011 | 1,375.00p | 1,411.00p | 1,373.00p | 1,398.00p | 712480 |
27/06/2011 | 1,349.00p | 1,378.00p | 1,347.00p | 1,375.00p | 655881 |
24/06/2011 | 1,372.00p | 1,391.00p | 1,352.00p | 1,357.00p | 1009109 |
23/06/2011 | 1,365.00p | 1,382.00p | 1,333.00p | 1,341.00p | 712535 |
22/06/2011 | 1,372.00p | 1,386.00p | 1,359.00p | 1,380.00p | 382706 |
21/06/2011 | 1,317.00p | 1,368.00p | 1,317.00p | 1,368.00p | 559709 |
20/06/2011 | 1,300.00p | 1,310.00p | 1,283.00p | 1,307.00p | 632176 |
17/06/2011 | 1,330.00p | 1,346.00p | 1,305.00p | 1,329.00p | 925161 |
16/06/2011 | 1,329.00p | 1,337.00p | 1,308.00p | 1,327.00p | 760919 |
15/06/2011 | 1,372.00p | 1,386.00p | 1,346.00p | 1,346.00p | 988312 |
14/06/2011 | 1,380.00p | 1,395.00p | 1,363.00p | 1,377.00p | 849976 |
13/06/2011 | 1,373.00p | 1,388.00p | 1,361.00p | 1,378.00p | 737315 |
10/06/2011 | 1,418.00p | 1,425.00p | 1,374.00p | 1,377.00p | 720633 |
09/06/2011 | 1,384.00p | 1,428.00p | 1,379.00p | 1,417.00p | 615354 |
08/06/2011 | 1,414.00p | 1,425.00p | 1,360.00p | 1,393.00p | 1019631 |
07/06/2011 | 1,421.00p | 1,443.00p | 1,419.00p | 1,427.00p | 545326 |
06/06/2011 | 1,399.00p | 1,429.00p | 1,392.00p | 1,428.00p | 426643 |
03/06/2011 | 1,438.00p | 1,438.00p | 1,380.00p | 1,404.00p | 718976 |
02/06/2011 | 1,455.00p | 1,455.00p | 1,428.00p | 1,428.00p | 631547 |
01/06/2011 | 1,458.00p | 1,492.00p | 1,451.00p | 1,478.00p | 1142990 |
31/05/2011 | 1,425.00p | 1,458.00p | 1,424.00p | 1,458.00p | 1032133 |
27/05/2011 | 1,401.00p | 1,419.44p | 1,396.00p | 1,410.00p | 745909 |
26/05/2011 | 1,375.00p | 1,391.00p | 1,342.00p | 1,381.00p | 1106710 |
25/05/2011 | 1,349.00p | 1,360.00p | 1,336.00p | 1,350.00p | 1388102 |
24/05/2011 | 1,302.00p | 1,359.00p | 1,302.00p | 1,356.00p | 1158476 |
23/05/2011 | 1,300.00p | 1,311.00p | 1,275.00p | 1,302.00p | 841880 |
20/05/2011 | 1,332.00p | 1,353.00p | 1,307.00p | 1,321.00p | 794693 |
19/05/2011 | 1,349.00p | 1,356.00p | 1,317.00p | 1,325.00p | 757665 |
18/05/2011 | 1,330.00p | 1,366.00p | 1,321.00p | 1,330.00p | 1165170 |
17/05/2011 | 1,337.00p | 1,353.00p | 1,305.00p | 1,308.00p | 1143813 |
16/05/2011 | 1,311.00p | 1,371.00p | 1,297.00p | 1,351.00p | 1092410 |
13/05/2011 | 1,318.00p | 1,339.00p | 1,313.00p | 1,324.00p | 1307975 |
12/05/2011 | 1,380.00p | 1,411.00p | 1,281.00p | 1,304.00p | 1858363 |
11/05/2011 | 1,480.00p | 1,484.00p | 1,411.00p | 1,411.00p | 1323987 |
10/05/2011 | 1,449.00p | 1,475.37p | 1,443.00p | 1,471.00p | 631538 |
09/05/2011 | 1,443.00p | 1,467.00p | 1,414.00p | 1,438.00p | 988985 |
06/05/2011 | 1,445.00p | 1,450.00p | 1,395.00p | 1,436.00p | 1459746 |
05/05/2011 | 1,529.00p | 1,540.00p | 1,431.00p | 1,445.00p | 1057379 |
04/05/2011 | 1,578.00p | 1,581.00p | 1,506.00p | 1,515.00p | 1047380 |
03/05/2011 | 1,620.00p | 1,639.00p | 1,582.00p | 1,598.00p | 957967 |
28/04/2011 | 1,626.00p | 1,646.00p | 1,609.00p | 1,641.00p | 601549 |
27/04/2011 | 1,645.00p | 1,650.00p | 1,599.00p | 1,606.00p | 506470 |
26/04/2011 | 1,619.00p | 1,659.00p | 1,610.00p | 1,649.00p | 655611 |
21/04/2011 | 1,620.00p | 1,662.00p | 1,617.00p | 1,648.00p | 586263 |
20/04/2011 | 1,586.00p | 1,612.16p | 1,575.00p | 1,612.00p | 637652 |
19/04/2011 | 1,523.00p | 1,569.00p | 1,523.00p | 1,559.00p | 538921 |
18/04/2011 | 1,576.00p | 1,576.98p | 1,509.00p | 1,514.00p | 593547 |
15/04/2011 | 1,558.00p | 1,582.00p | 1,542.00p | 1,575.00p | 666034 |
14/04/2011 | 1,572.00p | 1,578.00p | 1,529.00p | 1,555.00p | 796489 |
13/04/2011 | 1,647.00p | 1,647.00p | 1,576.00p | 1,576.00p | 1047465 |
12/04/2011 | 1,634.00p | 1,639.88p | 1,564.00p | 1,576.00p | 902066 |
11/04/2011 | 1,657.00p | 1,673.00p | 1,641.00p | 1,661.00p | 569507 |
08/04/2011 | 1,629.00p | 1,658.00p | 1,626.00p | 1,646.00p | 587504 |
07/04/2011 | 1,640.00p | 1,649.00p | 1,605.00p | 1,608.00p | 657790 |
06/04/2011 | 1,637.00p | 1,666.00p | 1,629.00p | 1,633.00p | 700697 |
05/04/2011 | 1,616.00p | 1,625.00p | 1,594.00p | 1,621.00p | 525436 |
04/04/2011 | 1,564.00p | 1,624.00p | 1,557.00p | 1,611.00p | 585799 |
01/04/2011 | 1,554.00p | 1,571.00p | 1,542.00p | 1,565.00p | 532069 |
31/03/2011 | 1,580.00p | 1,580.00p | 1,539.00p | 1,543.00p | 1053952 |
30/03/2011 | 1,590.00p | 1,603.00p | 1,568.00p | 1,572.00p | 606568 |
29/03/2011 | 1,542.00p | 1,568.00p | 1,522.00p | 1,568.00p | 942732 |
28/03/2011 | 1,555.00p | 1,562.00p | 1,528.00p | 1,535.00p | 530005 |
25/03/2011 | 1,549.00p | 1,573.00p | 1,530.00p | 1,560.00p | 542458 |
24/03/2011 | 1,499.00p | 1,546.00p | 1,498.00p | 1,533.00p | 861513 |
23/03/2011 | 1,447.00p | 1,493.00p | 1,441.00p | 1,492.00p | 675972 |
22/03/2011 | 1,482.00p | 1,505.00p | 1,438.00p | 1,455.00p | 728130 |
21/03/2011 | 1,467.00p | 1,491.00p | 1,452.00p | 1,485.00p | 620999 |
18/03/2011 | 1,427.00p | 1,462.00p | 1,423.00p | 1,442.00p | 1158691 |
17/03/2011 | 1,416.00p | 1,426.00p | 1,393.00p | 1,419.00p | 1022574 |
16/03/2011 | 1,446.00p | 1,446.00p | 1,391.00p | 1,400.00p | 1355977 |
15/03/2011 | 1,466.00p | 1,474.00p | 1,382.00p | 1,433.00p | 1625708 |
14/03/2011 | 1,491.00p | 1,519.00p | 1,482.00p | 1,499.00p | 841298 |
11/03/2011 | 1,510.00p | 1,528.00p | 1,482.00p | 1,511.00p | 773949 |
10/03/2011 | 1,564.00p | 1,564.00p | 1,494.00p | 1,513.00p | 1410081 |
09/03/2011 | 1,612.00p | 1,637.00p | 1,576.00p | 1,589.00p | 809356 |
08/03/2011 | 1,636.00p | 1,647.00p | 1,570.00p | 1,602.00p | 1222980 |
07/03/2011 | 1,598.00p | 1,656.00p | 1,598.00p | 1,633.00p | 1211440 |
04/03/2011 | 1,618.00p | 1,627.00p | 1,554.00p | 1,608.00p | 1012195 |
03/03/2011 | 1,631.00p | 1,651.00p | 1,600.00p | 1,614.00p | 1166466 |
02/03/2011 | 1,588.00p | 1,644.00p | 1,560.00p | 1,614.00p | 979993 |
01/03/2011 | 1,629.00p | 1,654.00p | 1,569.00p | 1,596.00p | 1194178 |
28/02/2011 | 1,582.00p | 1,611.00p | 1,556.00p | 1,594.00p | 976982 |
25/02/2011 | 1,554.00p | 1,581.00p | 1,543.00p | 1,576.00p | 604189 |
24/02/2011 | 1,539.00p | 1,556.00p | 1,503.00p | 1,552.00p | 1187846 |
23/02/2011 | 1,554.00p | 1,554.00p | 1,503.00p | 1,533.00p | 1316367 |
22/02/2011 | 1,555.00p | 1,572.00p | 1,508.00p | 1,560.00p | 1453963 |
21/02/2011 | 1,510.00p | 1,594.00p | 1,508.00p | 1,550.00p | 1042350 |
18/02/2011 | 1,483.00p | 1,508.00p | 1,465.00p | 1,507.00p | 1081333 |
17/02/2011 | 1,490.00p | 1,507.00p | 1,452.00p | 1,476.00p | 567400 |
16/02/2011 | 1,464.00p | 1,509.00p | 1,445.00p | 1,484.00p | 1152024 |
15/02/2011 | 1,489.00p | 1,489.00p | 1,436.00p | 1,447.00p | 708749 |
14/02/2011 | 1,481.00p | 1,491.00p | 1,455.00p | 1,489.00p | 702873 |
11/02/2011 | 1,443.00p | 1,476.00p | 1,430.00p | 1,469.00p | 646345 |
10/02/2011 | 1,432.00p | 1,455.00p | 1,403.00p | 1,440.00p | 1287863 |
09/02/2011 | 1,472.00p | 1,473.00p | 1,416.92p | 1,425.00p | 586842 |
08/02/2011 | 1,451.00p | 1,467.00p | 1,404.00p | 1,467.00p | 735349 |
07/02/2011 | 1,429.00p | 1,449.34p | 1,419.00p | 1,449.00p | 451748 |
04/02/2011 | 1,431.00p | 1,445.00p | 1,414.00p | 1,418.00p | 632425 |
03/02/2011 | 1,433.00p | 1,433.00p | 1,390.00p | 1,414.00p | 738620 |
02/02/2011 | 1,410.00p | 1,429.00p | 1,390.39p | 1,429.00p | 1059018 |
01/02/2011 | 1,321.00p | 1,384.14p | 1,318.00p | 1,384.00p | 1145546 |
31/01/2011 | 1,315.00p | 1,315.00p | 1,278.00p | 1,296.00p | 809390 |
28/01/2011 | 1,329.00p | 1,329.00p | 1,276.00p | 1,316.00p | 1298522 |
27/01/2011 | 1,338.00p | 1,406.55p | 1,331.00p | 1,337.00p | 871129 |
26/01/2011 | 1,330.00p | 1,349.00p | 1,305.00p | 1,330.00p | 995344 |
25/01/2011 | 1,353.00p | 1,356.00p | 1,307.00p | 1,312.00p | 802756 |
24/01/2011 | 1,361.00p | 1,372.00p | 1,335.00p | 1,355.00p | 706714 |
21/01/2011 | 1,350.00p | 1,373.00p | 1,331.00p | 1,349.00p | 923165 |
20/01/2011 | 1,432.00p | 1,433.00p | 1,332.85p | 1,346.00p | 1415998 |
19/01/2011 | 1,477.00p | 1,493.00p | 1,422.80p | 1,430.00p | 675227 |
18/01/2011 | 1,453.00p | 1,487.00p | 1,452.00p | 1,466.00p | 551785 |
17/01/2011 | 1,499.00p | 1,499.00p | 1,423.00p | 1,439.00p | 1212729 |
14/01/2011 | 1,578.00p | 1,595.30p | 1,478.00p | 1,492.00p | 1882976 |
13/01/2011 | 1,541.00p | 1,558.00p | 1,502.00p | 1,558.00p | 597179 |
12/01/2011 | 1,570.00p | 1,583.00p | 1,529.85p | 1,533.00p | 851025 |
11/01/2011 | 1,529.00p | 1,574.00p | 1,514.00p | 1,559.00p | 811437 |
10/01/2011 | 1,568.00p | 1,568.00p | 1,484.00p | 1,521.00p | 1118235 |
07/01/2011 | 1,612.00p | 1,612.00p | 1,516.00p | 1,556.00p | 1185522 |
06/01/2011 | 1,676.00p | 1,688.00p | 1,566.00p | 1,578.00p | 1103952 |
05/01/2011 | 1,673.00p | 1,694.00p | 1,635.00p | 1,667.00p | 831219 |
04/01/2011 | 1,768.00p | 1,768.00p | 1,675.00p | 1,682.00p | 795900 |
31/12/2010 | 1,670.00p | 1,688.00p | 1,659.00p | 1,668.00p | 159444 |
30/12/2010 | 1,625.00p | 1,667.00p | 1,625.00p | 1,661.00p | 372314 |
29/12/2010 | 1,609.00p | 1,638.00p | 1,583.00p | 1,619.00p | 229951 |
24/12/2010 | 1,585.00p | 1,607.00p | 1,585.00p | 1,607.00p | 22913 |
23/12/2010 | 1,606.00p | 1,616.00p | 1,582.00p | 1,584.00p | 163064 |
22/12/2010 | 1,590.00p | 1,617.00p | 1,581.00p | 1,602.00p | 226969 |
21/12/2010 | 1,569.00p | 1,605.00p | 1,569.00p | 1,594.00p | 391481 |
20/12/2010 | 1,530.00p | 1,567.00p | 1,530.00p | 1,547.00p | 269169 |
17/12/2010 | 1,542.00p | 1,558.00p | 1,514.00p | 1,538.00p | 1389013 |
16/12/2010 | 1,565.00p | 1,582.00p | 1,521.00p | 1,525.00p | 494853 |
15/12/2010 | 1,590.00p | 1,590.00p | 1,550.00p | 1,555.00p | 729013 |
14/12/2010 | 1,597.00p | 1,598.00p | 1,573.00p | 1,595.00p | 639821 |
13/12/2010 | 1,549.00p | 1,598.00p | 1,547.00p | 1,594.00p | 364593 |
10/12/2010 | 1,528.00p | 1,557.00p | 1,515.00p | 1,533.00p | 491876 |
09/12/2010 | 1,547.00p | 1,578.00p | 1,504.00p | 1,518.00p | 854985 |
08/12/2010 | 1,609.00p | 1,609.00p | 1,521.00p | 1,527.00p | 1055663 |
07/12/2010 | 1,574.00p | 1,641.00p | 1,574.00p | 1,605.00p | 917272 |
06/12/2010 | 1,576.00p | 1,589.00p | 1,559.00p | 1,574.00p | 1099573 |
03/12/2010 | 1,522.00p | 1,575.00p | 1,513.00p | 1,568.00p | 566680 |
*Close Price adjusted for both dividends and splits