Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2013 | 2,200.00p | 2,200.00p | 2,200.00p | 2,200.00p | 250 |
25/04/2013 | 2,200.00p | 2,200.00p | 2,100.00p | 2,200.00p | 488 |
24/04/2013 | 2,200.00p | 2,200.00p | 2,153.33p | 2,200.00p | 25 |
23/04/2013 | 2,200.00p | 2,200.00p | 2,153.33p | 2,200.00p | 2 |
22/04/2013 | 2,200.00p | 2,200.00p | 2,150.00p | 2,200.00p | 290 |
19/04/2013 | 2,200.00p | 2,200.00p | 2,146.00p | 2,200.00p | 0 |
18/04/2013 | 2,200.00p | 2,200.00p | 2,146.00p | 2,200.00p | 438 |
17/04/2013 | 2,200.00p | 2,200.00p | 2,140.00p | 2,200.00p | 106 |
16/04/2013 | 2,200.00p | 2,220.00p | 2,120.00p | 2,200.00p | 527 |
15/04/2013 | 2,200.00p | 2,200.00p | 2,125.00p | 2,200.00p | 252 |
12/04/2013 | 2,150.00p | 2,200.00p | 2,125.00p | 2,200.00p | 882 |
11/04/2013 | 2,175.00p | 2,200.00p | 2,150.00p | 2,150.00p | 383 |
10/04/2013 | 2,175.00p | 2,200.00p | 2,154.00p | 2,175.00p | 589 |
09/04/2013 | 2,175.00p | 2,200.00p | 2,175.00p | 2,175.00p | 200 |
08/04/2013 | 2,175.00p | 2,235.00p | 2,150.00p | 2,175.00p | 392 |
05/04/2013 | 2,150.00p | 2,200.00p | 2,135.00p | 2,175.00p | 433 |
04/04/2013 | 2,100.00p | 2,200.00p | 2,090.00p | 2,150.00p | 2038 |
03/04/2013 | 2,100.00p | 2,125.00p | 2,050.00p | 2,100.00p | 578 |
02/04/2013 | 2,075.00p | 2,100.00p | 1,970.70p | 2,075.00p | 1279 |
28/03/2013 | 2,075.00p | 2,105.00p | 2,007.50p | 2,075.00p | 608 |
27/03/2013 | 2,150.00p | 2,150.00p | 2,007.50p | 2,075.00p | 1741 |
26/03/2013 | 2,150.00p | 2,162.00p | 2,120.00p | 2,150.00p | 227 |
25/03/2013 | 2,150.00p | 2,165.00p | 2,110.00p | 2,150.00p | 312 |
22/03/2013 | 2,150.00p | 2,150.00p | 2,112.00p | 2,150.00p | 223 |
21/03/2013 | 2,200.00p | 2,200.00p | 2,102.00p | 2,150.00p | 1343 |
20/03/2013 | 2,200.00p | 2,225.00p | 2,150.00p | 2,200.00p | 820 |
19/03/2013 | 2,250.00p | 2,250.00p | 2,200.00p | 2,200.00p | 757 |
18/03/2013 | 2,275.00p | 2,320.00p | 2,203.00p | 2,250.00p | 2663 |
15/03/2013 | 2,275.00p | 2,350.00p | 2,270.00p | 2,275.00p | 4440 |
14/03/2013 | 2,275.00p | 2,335.00p | 2,240.00p | 2,275.00p | 3677 |
13/03/2013 | 2,000.00p | 2,480.00p | 1,986.00p | 2,300.00p | 7109 |
12/03/2013 | 2,000.00p | 2,000.00p | 1,979.00p | 2,000.00p | 190 |
11/03/2013 | 2,000.00p | 2,000.00p | 1,950.00p | 2,000.00p | 516 |
08/03/2013 | 2,000.00p | 2,050.00p | 1,950.00p | 2,000.00p | 1891 |
07/03/2013 | 2,000.00p | 2,000.00p | 1,950.00p | 2,000.00p | 11975 |
06/03/2013 | 2,000.00p | 2,029.00p | 1,950.00p | 2,000.00p | 75 |
05/03/2013 | 2,025.00p | 2,041.52p | 1,950.00p | 2,000.00p | 2116 |
04/03/2013 | 2,075.00p | 2,075.00p | 1,957.50p | 2,025.00p | 487 |
01/03/2013 | 2,075.00p | 2,120.00p | 2,030.00p | 2,075.00p | 57 |
28/02/2013 | 2,100.00p | 2,120.00p | 2,020.00p | 2,075.00p | 357 |
27/02/2013 | 2,100.00p | 2,130.00p | 2,100.00p | 2,100.00p | 100 |
26/02/2013 | 2,100.00p | 2,120.00p | 2,055.00p | 2,100.00p | 38 |
25/02/2013 | 2,100.00p | 2,120.00p | 2,055.00p | 2,100.00p | 10 |
22/02/2013 | 2,100.00p | 2,100.00p | 2,055.00p | 2,100.00p | 276 |
21/02/2013 | 2,075.00p | 2,100.00p | 2,074.00p | 2,100.00p | 50 |
20/02/2013 | 2,125.00p | 2,125.00p | 2,020.00p | 2,075.00p | 1453 |
19/02/2013 | 2,125.00p | 2,132.50p | 2,100.00p | 2,125.00p | 768 |
18/02/2013 | 2,125.00p | 2,150.00p | 2,100.00p | 2,125.00p | 1343 |
15/02/2013 | 2,125.00p | 2,150.00p | 2,100.00p | 2,125.00p | 3243 |
14/02/2013 | 2,150.00p | 2,250.00p | 2,125.00p | 2,125.00p | 1673 |
13/02/2013 | 2,150.00p | 2,150.00p | 2,102.00p | 2,150.00p | 66 |
12/02/2013 | 2,150.00p | 2,180.00p | 2,102.00p | 2,150.00p | 33 |
11/02/2013 | 2,150.00p | 2,196.00p | 2,100.00p | 2,150.00p | 623 |
08/02/2013 | 2,150.00p | 2,198.00p | 2,150.00p | 2,150.00p | 155 |
07/02/2013 | 2,175.00p | 2,242.50p | 2,130.00p | 2,150.00p | 1686 |
06/02/2013 | 2,125.00p | 2,175.00p | 2,100.00p | 2,175.00p | 364 |
05/02/2013 | 2,150.00p | 2,150.00p | 2,120.00p | 2,125.00p | 282 |
04/02/2013 | 2,175.00p | 2,250.00p | 2,125.00p | 2,150.00p | 1239 |
01/02/2013 | 2,200.00p | 2,220.00p | 2,150.00p | 2,200.00p | 334 |
31/01/2013 | 2,175.00p | 2,200.00p | 2,150.00p | 2,200.00p | 429 |
30/01/2013 | 2,175.00p | 2,180.00p | 2,150.00p | 2,175.00p | 241 |
29/01/2013 | 2,175.00p | 2,180.00p | 2,150.00p | 2,175.00p | 93 |
28/01/2013 | 2,175.00p | 2,180.00p | 2,150.00p | 2,175.00p | 751 |
25/01/2013 | 2,200.00p | 2,200.00p | 2,150.00p | 2,175.00p | 461 |
24/01/2013 | 2,200.00p | 2,220.00p | 2,150.00p | 2,200.00p | 2253 |
23/01/2013 | 2,175.00p | 2,200.00p | 2,132.00p | 2,200.00p | 248 |
22/01/2013 | 2,175.00p | 2,175.00p | 2,132.00p | 2,175.00p | 9 |
21/01/2013 | 2,375.00p | 2,375.00p | 2,118.00p | 2,175.00p | 1503 |
18/01/2013 | 2,600.00p | 2,625.00p | 2,550.00p | 2,625.00p | 359 |
17/01/2013 | 2,600.00p | 2,600.00p | 2,588.00p | 2,600.00p | 196 |
16/01/2013 | 2,575.00p | 2,600.00p | 2,574.00p | 2,600.00p | 89 |
15/01/2013 | 2,675.00p | 2,675.00p | 2,550.00p | 2,575.00p | 2846 |
14/01/2013 | 2,625.00p | 2,660.00p | 2,602.50p | 2,650.00p | 348 |
11/01/2013 | 2,650.00p | 2,660.00p | 2,600.00p | 2,625.00p | 370 |
10/01/2013 | 2,650.00p | 2,665.00p | 2,600.00p | 2,650.00p | 137 |
09/01/2013 | 2,650.00p | 2,660.00p | 2,605.00p | 2,650.00p | 293 |
08/01/2013 | 2,700.00p | 2,704.00p | 2,650.00p | 2,650.00p | 820 |
07/01/2013 | 2,700.00p | 2,727.00p | 2,650.00p | 2,700.00p | 837 |
04/01/2013 | 2,750.00p | 2,750.00p | 2,700.00p | 2,700.00p | 1168 |
03/01/2013 | 2,750.00p | 2,800.00p | 2,700.00p | 2,750.00p | 2406 |
02/01/2013 | 2,700.00p | 2,800.00p | 2,700.00p | 2,750.00p | 868 |
31/12/2012 | 2,675.00p | 2,745.00p | 2,675.00p | 2,700.00p | 26 |
28/12/2012 | 2,750.00p | 2,750.00p | 2,660.00p | 2,675.00p | 474 |
27/12/2012 | 2,650.00p | 2,800.00p | 2,620.00p | 2,750.00p | 2433 |
24/12/2012 | 2,575.00p | 2,692.50p | 2,575.00p | 2,650.00p | 1031 |
21/12/2012 | 2,550.00p | 2,600.00p | 2,550.00p | 2,575.00p | 755 |
20/12/2012 | 2,550.00p | 2,600.00p | 2,550.00p | 2,550.00p | 369 |
19/12/2012 | 2,550.00p | 2,600.00p | 2,530.00p | 2,550.00p | 487 |
18/12/2012 | 2,500.00p | 2,600.00p | 2,500.00p | 2,550.00p | 1053 |
17/12/2012 | 2,550.00p | 2,550.00p | 2,460.00p | 2,500.00p | 298 |
14/12/2012 | 2,550.00p | 2,570.00p | 2,500.00p | 2,550.00p | 232 |
13/12/2012 | 2,550.00p | 2,580.00p | 2,500.00p | 2,550.00p | 416 |
12/12/2012 | 2,550.00p | 2,600.00p | 2,520.00p | 2,550.00p | 474 |
11/12/2012 | 2,525.00p | 2,550.00p | 2,510.00p | 2,525.00p | 398 |
10/12/2012 | 2,550.00p | 2,580.00p | 2,500.00p | 2,525.00p | 1071 |
07/12/2012 | 2,450.00p | 2,597.00p | 2,450.00p | 2,550.00p | 1444 |
06/12/2012 | 2,450.00p | 2,500.00p | 2,435.00p | 2,450.00p | 484 |
05/12/2012 | 2,425.00p | 2,496.00p | 2,373.00p | 2,450.00p | 344 |
04/12/2012 | 2,425.00p | 2,425.00p | 2,350.00p | 2,425.00p | 176 |
03/12/2012 | 2,425.00p | 2,450.00p | 2,365.00p | 2,425.00p | 278 |
30/11/2012 | 2,450.00p | 2,485.00p | 2,400.00p | 2,425.00p | 479 |
29/11/2012 | 2,425.00p | 2,500.00p | 2,350.00p | 2,450.00p | 291 |
28/11/2012 | 2,425.00p | 2,437.00p | 2,365.00p | 2,425.00p | 622 |
27/11/2012 | 2,450.00p | 2,450.00p | 2,400.00p | 2,425.00p | 175 |
26/11/2012 | 2,450.00p | 2,450.00p | 2,402.00p | 2,450.00p | 13 |
23/11/2012 | 2,450.00p | 2,450.00p | 2,410.00p | 2,450.00p | 62 |
22/11/2012 | 2,450.00p | 2,472.00p | 2,400.00p | 2,450.00p | 819 |
21/11/2012 | 2,425.00p | 2,458.00p | 2,365.00p | 2,450.00p | 1514 |
20/11/2012 | 2,400.00p | 2,425.00p | 2,360.00p | 2,425.00p | 567 |
19/11/2012 | 2,400.00p | 2,415.00p | 2,360.00p | 2,400.00p | 127 |
16/11/2012 | 2,400.00p | 2,420.00p | 2,350.00p | 2,400.00p | 255 |
15/11/2012 | 2,425.00p | 2,425.00p | 2,350.00p | 2,400.00p | 637 |
14/11/2012 | 2,450.00p | 2,450.00p | 2,400.00p | 2,425.00p | 111 |
13/11/2012 | 2,525.00p | 2,525.00p | 2,400.00p | 2,450.00p | 3695 |
12/11/2012 | 2,525.00p | 2,542.50p | 2,500.00p | 2,525.00p | 1406 |
09/11/2012 | 2,525.00p | 2,650.00p | 2,500.00p | 2,525.00p | 10634 |
08/11/2012 | 2,225.00p | 2,550.00p | 2,210.00p | 2,525.00p | 9449 |
07/11/2012 | 2,225.00p | 2,225.00p | 2,200.00p | 2,225.00p | 2000 |
06/11/2012 | 2,225.00p | 2,236.00p | 2,200.00p | 2,225.00p | 316 |
05/11/2012 | 2,225.00p | 2,250.00p | 2,200.00p | 2,250.00p | 361 |
02/11/2012 | 2,225.00p | 2,300.00p | 2,200.00p | 2,225.00p | 410 |
01/11/2012 | 2,225.00p | 2,225.00p | 2,205.00p | 2,225.00p | 900 |
31/10/2012 | 2,250.00p | 2,250.00p | 2,208.33p | 2,225.00p | 2686 |
30/10/2012 | 2,225.00p | 2,250.00p | 2,200.00p | 2,250.00p | 2625 |
29/10/2012 | 2,225.00p | 2,230.00p | 2,200.00p | 2,225.00p | 502 |
26/10/2012 | 2,225.00p | 2,225.00p | 2,200.00p | 2,225.00p | 3750 |
25/10/2012 | 2,275.00p | 2,275.00p | 2,200.00p | 2,225.00p | 526 |
24/10/2012 | 2,275.00p | 2,330.00p | 2,250.00p | 2,275.00p | 3316 |
23/10/2012 | 2,325.00p | 2,325.00p | 2,250.00p | 2,275.00p | 432 |
22/10/2012 | 2,325.00p | 2,350.00p | 2,275.00p | 2,325.00p | 1751 |
19/10/2012 | 2,350.00p | 2,350.00p | 2,300.00p | 2,325.00p | 1999 |
18/10/2012 | 2,350.00p | 2,350.00p | 2,300.00p | 2,350.00p | 66 |
17/10/2012 | 2,325.00p | 2,380.00p | 2,320.00p | 2,350.00p | 288 |
16/10/2012 | 2,325.00p | 2,355.00p | 2,250.00p | 2,325.00p | 972 |
15/10/2012 | 2,350.00p | 2,350.00p | 2,300.00p | 2,325.00p | 95 |
12/10/2012 | 2,350.00p | 2,350.00p | 2,300.00p | 2,350.00p | 45 |
11/10/2012 | 2,350.00p | 2,368.00p | 2,300.00p | 2,350.00p | 171 |
10/10/2012 | 2,375.00p | 2,375.00p | 2,300.00p | 2,350.00p | 564 |
09/10/2012 | 2,400.00p | 2,420.00p | 2,350.00p | 2,375.00p | 2916 |
08/10/2012 | 2,425.00p | 2,425.00p | 2,376.00p | 2,400.00p | 1132 |
05/10/2012 | 2,450.00p | 2,485.30p | 2,400.00p | 2,425.00p | 1900 |
04/10/2012 | 2,450.00p | 2,469.00p | 2,432.00p | 2,450.00p | 263 |
03/10/2012 | 2,450.00p | 2,450.00p | 2,432.00p | 2,450.00p | 3 |
02/10/2012 | 2,450.00p | 2,490.00p | 2,400.00p | 2,450.00p | 489 |
01/10/2012 | 2,450.00p | 2,470.00p | 2,420.00p | 2,450.00p | 103 |
28/09/2012 | 2,450.00p | 2,450.00p | 2,400.00p | 2,450.00p | 1 |
27/09/2012 | 2,450.00p | 2,480.00p | 2,428.00p | 2,450.00p | 1145 |
26/09/2012 | 2,450.00p | 2,500.00p | 2,400.00p | 2,450.00p | 514 |
25/09/2012 | 2,475.00p | 2,490.00p | 2,400.00p | 2,450.00p | 1205 |
24/09/2012 | 2,475.00p | 2,475.00p | 2,474.60p | 2,475.00p | 125 |
21/09/2012 | 2,475.00p | 2,495.00p | 2,450.00p | 2,475.00p | 246 |
20/09/2012 | 2,475.00p | 2,475.00p | 2,450.00p | 2,475.00p | 4 |
19/09/2012 | 2,475.00p | 2,480.00p | 2,450.00p | 2,475.00p | 1053 |
18/09/2012 | 2,475.00p | 2,480.00p | 2,450.00p | 2,475.00p | 2541 |
17/09/2012 | 2,525.00p | 2,525.00p | 2,450.00p | 2,475.00p | 293 |
14/09/2012 | 2,525.00p | 2,540.00p | 2,495.00p | 2,525.00p | 3413 |
13/09/2012 | 2,450.00p | 2,600.00p | 2,450.00p | 2,525.00p | 6091 |
12/09/2012 | 2,400.00p | 2,450.00p | 2,325.00p | 2,450.00p | 2050 |
11/09/2012 | 2,400.00p | 2,450.00p | 2,382.00p | 2,400.00p | 69 |
10/09/2012 | 2,350.00p | 2,450.00p | 2,350.00p | 2,400.00p | 273 |
07/09/2012 | 2,375.00p | 2,405.00p | 2,350.00p | 2,350.00p | 615 |
06/09/2012 | 2,375.00p | 2,397.20p | 2,375.00p | 2,375.00p | 32 |
05/09/2012 | 2,400.00p | 2,418.00p | 2,375.00p | 2,375.00p | 100 |
04/09/2012 | 2,425.00p | 2,450.00p | 2,400.00p | 2,400.00p | 899 |
03/09/2012 | 2,425.00p | 2,435.00p | 2,400.00p | 2,425.00p | 853 |
31/08/2012 | 2,425.00p | 2,442.60p | 2,406.60p | 2,425.00p | 123 |
30/08/2012 | 2,425.00p | 2,432.50p | 2,425.00p | 2,425.00p | 508 |
29/08/2012 | 2,425.00p | 2,450.00p | 2,420.00p | 2,425.00p | 1350 |
28/08/2012 | 2,425.00p | 2,450.00p | 2,420.00p | 2,425.00p | 846 |
24/08/2012 | 2,425.00p | 2,450.00p | 2,400.00p | 2,425.00p | 240 |
23/08/2012 | 2,425.00p | 2,435.00p | 2,400.00p | 2,425.00p | 208 |
22/08/2012 | 2,425.00p | 2,450.00p | 2,410.00p | 2,425.00p | 176 |
21/08/2012 | 2,375.00p | 2,450.00p | 2,375.00p | 2,425.00p | 3069 |
20/08/2012 | 2,350.00p | 2,438.00p | 2,316.64p | 2,375.00p | 1960 |
17/08/2012 | 2,350.00p | 2,390.00p | 2,330.00p | 2,350.00p | 329 |
16/08/2012 | 2,350.00p | 2,390.00p | 2,350.00p | 2,350.00p | 1107 |
15/08/2012 | 2,350.00p | 2,400.00p | 2,350.00p | 2,350.00p | 105 |
14/08/2012 | 2,350.00p | 2,390.00p | 2,350.00p | 2,350.00p | 1037 |
13/08/2012 | 2,325.00p | 2,400.00p | 2,325.00p | 2,350.00p | 1065 |
10/08/2012 | 2,325.00p | 2,375.00p | 2,300.00p | 2,325.00p | 1384 |
09/08/2012 | 2,325.00p | 2,400.00p | 2,300.00p | 2,325.00p | 3173 |
08/08/2012 | 2,250.00p | 2,392.60p | 2,216.00p | 2,325.00p | 1403 |
07/08/2012 | 2,200.00p | 2,300.00p | 2,200.00p | 2,250.00p | 1258 |
06/08/2012 | 2,200.00p | 2,250.00p | 2,180.00p | 2,200.00p | 2098 |
03/08/2012 | 2,225.00p | 2,225.00p | 2,165.00p | 2,200.00p | 1075 |
02/08/2012 | 2,225.00p | 2,247.00p | 2,225.00p | 2,225.00p | 35 |
01/08/2012 | 2,175.00p | 2,283.00p | 2,175.00p | 2,225.00p | 7205 |
31/07/2012 | 2,150.00p | 2,155.00p | 2,133.40p | 2,150.00p | 207 |
30/07/2012 | 2,250.00p | 2,250.00p | 2,150.00p | 2,150.00p | 1676 |
27/07/2012 | 2,250.00p | 2,250.00p | 2,202.00p | 2,250.00p | 585 |
26/07/2012 | 2,375.00p | 2,375.00p | 2,249.00p | 2,250.00p | 2481 |
25/07/2012 | 2,400.00p | 2,430.00p | 2,350.00p | 2,375.00p | 2088 |
24/07/2012 | 2,300.00p | 2,476.00p | 2,260.00p | 2,400.00p | 5760 |
23/07/2012 | 2,225.00p | 2,347.00p | 2,225.00p | 2,300.00p | 1284 |
20/07/2012 | 2,200.00p | 2,250.00p | 2,200.00p | 2,225.00p | 4089 |
19/07/2012 | 2,200.00p | 2,275.00p | 2,200.00p | 2,200.00p | 2912 |
18/07/2012 | 2,225.00p | 2,250.00p | 2,180.00p | 2,200.00p | 2204 |
17/07/2012 | 2,200.00p | 2,250.00p | 2,190.00p | 2,225.00p | 8024 |
16/07/2012 | 2,250.00p | 2,300.00p | 2,130.00p | 2,200.00p | 7564 |
13/07/2012 | 2,175.00p | 2,300.00p | 2,110.00p | 2,250.00p | 13258 |
*Close Price adjusted for both dividends and splits