Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/04/2013 | 1,487.00p | 1,507.49p | 1,470.00p | 1,494.00p | 80727 |
08/04/2013 | 1,422.00p | 1,498.00p | 1,415.00p | 1,489.00p | 357268 |
05/04/2013 | 1,523.00p | 1,523.00p | 1,418.00p | 1,421.00p | 232874 |
04/04/2013 | 1,538.00p | 1,575.00p | 1,508.00p | 1,514.00p | 251605 |
03/04/2013 | 1,560.00p | 1,585.13p | 1,560.00p | 1,575.00p | 40633 |
02/04/2013 | 1,609.00p | 1,609.00p | 1,557.80p | 1,575.00p | 120702 |
28/03/2013 | 1,590.00p | 1,590.00p | 1,567.00p | 1,578.00p | 42285 |
27/03/2013 | 1,600.00p | 1,609.00p | 1,572.00p | 1,583.00p | 232633 |
26/03/2013 | 1,586.00p | 1,594.00p | 1,574.00p | 1,586.00p | 78368 |
25/03/2013 | 1,588.00p | 1,593.00p | 1,577.00p | 1,590.00p | 92557 |
22/03/2013 | 1,598.00p | 1,598.00p | 1,579.00p | 1,585.00p | 44152 |
21/03/2013 | 1,597.00p | 1,599.00p | 1,573.00p | 1,594.00p | 89340 |
20/03/2013 | 1,561.00p | 1,578.00p | 1,560.00p | 1,574.00p | 185223 |
19/03/2013 | 1,546.00p | 1,560.00p | 1,537.44p | 1,560.00p | 75658 |
18/03/2013 | 1,536.00p | 1,549.00p | 1,536.00p | 1,542.00p | 63141 |
15/03/2013 | 1,565.00p | 1,565.00p | 1,530.00p | 1,544.00p | 153639 |
14/03/2013 | 1,543.00p | 1,545.00p | 1,522.00p | 1,545.00p | 81190 |
13/03/2013 | 1,544.00p | 1,553.00p | 1,530.00p | 1,537.00p | 29680 |
12/03/2013 | 1,502.00p | 1,559.00p | 1,502.00p | 1,547.00p | 159987 |
11/03/2013 | 1,475.00p | 1,530.00p | 1,475.00p | 1,530.00p | 609201 |
08/03/2013 | 1,466.00p | 1,499.00p | 1,444.00p | 1,495.00p | 197765 |
07/03/2013 | 1,450.00p | 1,462.00p | 1,441.00p | 1,462.00p | 27872 |
06/03/2013 | 1,445.00p | 1,460.00p | 1,436.00p | 1,441.00p | 39646 |
05/03/2013 | 1,429.00p | 1,447.00p | 1,423.10p | 1,441.00p | 387343 |
04/03/2013 | 1,435.00p | 1,435.00p | 1,422.00p | 1,428.00p | 32370 |
01/03/2013 | 1,444.00p | 1,449.00p | 1,431.00p | 1,435.00p | 40168 |
28/02/2013 | 1,435.00p | 1,440.00p | 1,415.00p | 1,440.00p | 38571 |
27/02/2013 | 1,428.00p | 1,430.00p | 1,420.00p | 1,422.00p | 50192 |
26/02/2013 | 1,400.00p | 1,430.00p | 1,400.00p | 1,420.00p | 486774 |
25/02/2013 | 1,465.00p | 1,465.00p | 1,425.00p | 1,425.00p | 72638 |
22/02/2013 | 1,465.00p | 1,465.31p | 1,455.00p | 1,456.00p | 48328 |
21/02/2013 | 1,448.00p | 1,465.00p | 1,439.00p | 1,465.00p | 54873 |
20/02/2013 | 1,456.00p | 1,465.00p | 1,434.00p | 1,465.00p | 51898 |
19/02/2013 | 1,450.00p | 1,450.00p | 1,405.00p | 1,437.00p | 24978 |
18/02/2013 | 1,405.00p | 1,421.00p | 1,400.00p | 1,421.00p | 77887 |
15/02/2013 | 1,435.00p | 1,435.00p | 1,380.10p | 1,401.00p | 100257 |
14/02/2013 | 1,460.00p | 1,460.00p | 1,421.00p | 1,435.00p | 105003 |
13/02/2013 | 1,438.00p | 1,439.00p | 1,422.00p | 1,438.00p | 28520 |
12/02/2013 | 1,433.00p | 1,439.80p | 1,424.00p | 1,430.00p | 66607 |
11/02/2013 | 1,416.00p | 1,430.00p | 1,401.00p | 1,429.00p | 22182 |
08/02/2013 | 1,410.00p | 1,424.00p | 1,407.00p | 1,410.00p | 32026 |
07/02/2013 | 1,426.00p | 1,432.00p | 1,408.00p | 1,408.00p | 37264 |
06/02/2013 | 1,464.00p | 1,465.00p | 1,424.00p | 1,424.00p | 38271 |
05/02/2013 | 1,451.00p | 1,475.00p | 1,441.68p | 1,465.00p | 140842 |
04/02/2013 | 1,450.00p | 1,450.00p | 1,431.00p | 1,450.00p | 96270 |
01/02/2013 | 1,424.00p | 1,453.00p | 1,423.71p | 1,450.00p | 51220 |
31/01/2013 | 1,428.00p | 1,435.00p | 1,411.00p | 1,420.00p | 30667 |
30/01/2013 | 1,458.00p | 1,458.00p | 1,423.48p | 1,435.00p | 35436 |
29/01/2013 | 1,445.00p | 1,449.80p | 1,431.00p | 1,445.00p | 48589 |
28/01/2013 | 1,454.00p | 1,455.00p | 1,437.00p | 1,444.00p | 41504 |
25/01/2013 | 1,456.00p | 1,456.00p | 1,434.00p | 1,454.00p | 43899 |
24/01/2013 | 1,431.00p | 1,460.00p | 1,431.00p | 1,450.00p | 71910 |
23/01/2013 | 1,445.00p | 1,451.04p | 1,431.00p | 1,441.00p | 49774 |
22/01/2013 | 1,443.00p | 1,451.00p | 1,437.00p | 1,437.00p | 37410 |
21/01/2013 | 1,442.00p | 1,458.00p | 1,433.00p | 1,448.00p | 16639 |
18/01/2013 | 1,430.00p | 1,455.00p | 1,426.00p | 1,454.00p | 36670 |
17/01/2013 | 1,448.00p | 1,453.00p | 1,426.00p | 1,435.00p | 44090 |
16/01/2013 | 1,449.00p | 1,466.00p | 1,438.00p | 1,453.00p | 61718 |
15/01/2013 | 1,439.00p | 1,444.00p | 1,429.00p | 1,441.00p | 31744 |
14/01/2013 | 1,459.00p | 1,479.00p | 1,435.00p | 1,445.00p | 44011 |
11/01/2013 | 1,489.00p | 1,489.00p | 1,464.70p | 1,470.00p | 25738 |
10/01/2013 | 1,491.00p | 1,491.00p | 1,473.00p | 1,480.00p | 29511 |
09/01/2013 | 1,495.00p | 1,501.25p | 1,488.00p | 1,492.00p | 27050 |
08/01/2013 | 1,497.00p | 1,510.00p | 1,494.94p | 1,495.00p | 65603 |
07/01/2013 | 1,480.00p | 1,514.75p | 1,473.00p | 1,500.00p | 501681 |
04/01/2013 | 1,459.00p | 1,504.28p | 1,459.00p | 1,486.00p | 246375 |
03/01/2013 | 1,446.00p | 1,470.00p | 1,439.02p | 1,463.00p | 37391 |
02/01/2013 | 1,398.00p | 1,453.00p | 1,398.00p | 1,434.00p | 106897 |
31/12/2012 | 1,377.00p | 1,397.00p | 1,375.00p | 1,397.00p | 17315 |
28/12/2012 | 1,402.00p | 1,402.00p | 1,388.00p | 1,396.00p | 9106 |
27/12/2012 | 1,373.00p | 1,415.00p | 1,373.00p | 1,404.00p | 9917 |
24/12/2012 | 1,421.00p | 1,431.84p | 1,405.00p | 1,409.00p | 6511 |
21/12/2012 | 1,430.00p | 1,430.00p | 1,386.00p | 1,415.00p | 636297 |
20/12/2012 | 1,378.00p | 1,433.00p | 1,378.00p | 1,431.00p | 80840 |
19/12/2012 | 1,385.00p | 1,389.76p | 1,357.00p | 1,379.00p | 65585 |
18/12/2012 | 1,380.00p | 1,387.90p | 1,369.00p | 1,381.00p | 44355 |
17/12/2012 | 1,410.00p | 1,415.45p | 1,380.00p | 1,384.00p | 35218 |
14/12/2012 | 1,397.00p | 1,408.00p | 1,390.00p | 1,407.00p | 33822 |
13/12/2012 | 1,410.00p | 1,412.00p | 1,389.00p | 1,399.00p | 30264 |
12/12/2012 | 1,385.00p | 1,413.00p | 1,385.00p | 1,410.00p | 42999 |
11/12/2012 | 1,396.00p | 1,409.00p | 1,381.00p | 1,382.00p | 26756 |
10/12/2012 | 1,357.00p | 1,409.00p | 1,357.00p | 1,401.00p | 59532 |
07/12/2012 | 1,370.00p | 1,372.00p | 1,355.00p | 1,368.00p | 38125 |
06/12/2012 | 1,377.00p | 1,386.00p | 1,362.00p | 1,367.00p | 21262 |
05/12/2012 | 1,370.00p | 1,384.00p | 1,361.00p | 1,379.00p | 48179 |
04/12/2012 | 1,362.00p | 1,379.00p | 1,360.00p | 1,363.00p | 21197 |
03/12/2012 | 1,377.00p | 1,378.00p | 1,355.00p | 1,361.00p | 62786 |
30/11/2012 | 1,364.00p | 1,376.00p | 1,359.00p | 1,375.00p | 104344 |
29/11/2012 | 1,334.00p | 1,362.14p | 1,334.00p | 1,362.00p | 173541 |
28/11/2012 | 1,295.00p | 1,331.00p | 1,292.00p | 1,331.00p | 441648 |
27/11/2012 | 1,283.00p | 1,304.00p | 1,283.00p | 1,299.00p | 609336 |
26/11/2012 | 1,284.00p | 1,301.25p | 1,281.52p | 1,288.00p | 42926 |
23/11/2012 | 1,290.00p | 1,298.00p | 1,281.58p | 1,293.00p | 14539 |
22/11/2012 | 1,290.00p | 1,299.45p | 1,285.00p | 1,290.00p | 481590 |
21/11/2012 | 1,300.00p | 1,302.00p | 1,275.00p | 1,286.00p | 281300 |
20/11/2012 | 1,300.00p | 1,311.00p | 1,292.00p | 1,296.00p | 140158 |
19/11/2012 | 1,292.00p | 1,302.00p | 1,270.56p | 1,297.00p | 116485 |
16/11/2012 | 1,315.00p | 1,334.00p | 1,289.00p | 1,291.00p | 196137 |
15/11/2012 | 1,309.00p | 1,312.00p | 1,280.80p | 1,284.00p | 232825 |
14/11/2012 | 1,330.00p | 1,340.64p | 1,309.00p | 1,310.00p | 92271 |
13/11/2012 | 1,332.00p | 1,334.04p | 1,322.00p | 1,326.00p | 41207 |
12/11/2012 | 1,340.00p | 1,343.00p | 1,329.50p | 1,332.00p | 50407 |
09/11/2012 | 1,370.00p | 1,373.00p | 1,311.49p | 1,336.00p | 129055 |
08/11/2012 | 1,420.00p | 1,427.00p | 1,355.72p | 1,366.00p | 451594 |
07/11/2012 | 1,467.00p | 1,468.00p | 1,447.00p | 1,450.00p | 42146 |
06/11/2012 | 1,444.00p | 1,477.15p | 1,444.00p | 1,477.00p | 76573 |
05/11/2012 | 1,465.00p | 1,491.49p | 1,456.00p | 1,476.00p | 18915 |
02/11/2012 | 1,495.00p | 1,495.00p | 1,469.00p | 1,472.00p | 29561 |
01/11/2012 | 1,456.00p | 1,484.00p | 1,456.00p | 1,480.00p | 24376 |
31/10/2012 | 1,465.00p | 1,484.00p | 1,451.00p | 1,458.00p | 49345 |
30/10/2012 | 1,455.00p | 1,476.67p | 1,452.52p | 1,467.00p | 21667 |
29/10/2012 | 1,459.00p | 1,462.00p | 1,453.00p | 1,455.00p | 20045 |
26/10/2012 | 1,455.00p | 1,465.00p | 1,445.95p | 1,462.00p | 183985 |
25/10/2012 | 1,440.00p | 1,460.00p | 1,434.00p | 1,456.00p | 255252 |
24/10/2012 | 1,445.00p | 1,448.00p | 1,438.73p | 1,442.00p | 825751 |
23/10/2012 | 1,444.00p | 1,456.00p | 1,441.00p | 1,444.00p | 93865 |
22/10/2012 | 1,455.00p | 1,461.90p | 1,440.00p | 1,449.00p | 34996 |
19/10/2012 | 1,463.00p | 1,470.00p | 1,450.00p | 1,460.00p | 61523 |
18/10/2012 | 1,470.00p | 1,470.00p | 1,449.00p | 1,455.00p | 44556 |
17/10/2012 | 1,457.00p | 1,474.00p | 1,457.00p | 1,466.00p | 72802 |
16/10/2012 | 1,465.00p | 1,474.00p | 1,455.00p | 1,462.00p | 39371 |
15/10/2012 | 1,467.00p | 1,467.00p | 1,453.00p | 1,463.00p | 66849 |
12/10/2012 | 1,462.00p | 1,479.00p | 1,456.00p | 1,462.00p | 99549 |
11/10/2012 | 1,470.00p | 1,472.00p | 1,458.08p | 1,461.00p | 50465 |
10/10/2012 | 1,483.00p | 1,483.00p | 1,462.00p | 1,470.00p | 75739 |
09/10/2012 | 1,512.00p | 1,512.00p | 1,480.00p | 1,480.00p | 265102 |
08/10/2012 | 1,514.00p | 1,514.00p | 1,484.00p | 1,505.00p | 109350 |
05/10/2012 | 1,507.00p | 1,515.00p | 1,478.00p | 1,515.00p | 357836 |
04/10/2012 | 1,506.00p | 1,514.00p | 1,501.75p | 1,502.00p | 325057 |
03/10/2012 | 1,535.00p | 1,535.00p | 1,501.00p | 1,506.00p | 51484 |
02/10/2012 | 1,514.00p | 1,529.15p | 1,504.24p | 1,529.00p | 38916 |
01/10/2012 | 1,513.00p | 1,530.00p | 1,511.00p | 1,529.00p | 81705 |
28/09/2012 | 1,479.00p | 1,515.00p | 1,453.48p | 1,512.00p | 85028 |
27/09/2012 | 1,475.00p | 1,498.00p | 1,467.00p | 1,476.00p | 50822 |
26/09/2012 | 1,464.00p | 1,475.00p | 1,458.00p | 1,474.00p | 154387 |
25/09/2012 | 1,473.00p | 1,487.00p | 1,473.00p | 1,482.00p | 124379 |
24/09/2012 | 1,474.00p | 1,483.00p | 1,452.00p | 1,474.00p | 68746 |
21/09/2012 | 1,475.00p | 1,496.00p | 1,462.00p | 1,474.00p | 178633 |
20/09/2012 | 1,457.00p | 1,475.00p | 1,455.00p | 1,475.00p | 69171 |
19/09/2012 | 1,435.00p | 1,469.00p | 1,429.00p | 1,467.00p | 320955 |
18/09/2012 | 1,389.00p | 1,432.14p | 1,389.00p | 1,432.00p | 81656 |
17/09/2012 | 1,368.00p | 1,400.14p | 1,368.00p | 1,400.00p | 67014 |
14/09/2012 | 1,410.00p | 1,411.84p | 1,391.95p | 1,392.00p | 118671 |
13/09/2012 | 1,378.00p | 1,397.00p | 1,372.00p | 1,394.00p | 233337 |
12/09/2012 | 1,359.00p | 1,375.00p | 1,357.00p | 1,375.00p | 63742 |
11/09/2012 | 1,366.00p | 1,387.00p | 1,348.00p | 1,350.00p | 64571 |
10/09/2012 | 1,350.00p | 1,378.00p | 1,336.00p | 1,372.00p | 50057 |
07/09/2012 | 1,350.00p | 1,355.00p | 1,333.00p | 1,342.00p | 296213 |
06/09/2012 | 1,350.00p | 1,354.38p | 1,328.00p | 1,345.00p | 127938 |
05/09/2012 | 1,344.00p | 1,347.96p | 1,304.75p | 1,323.00p | 124128 |
04/09/2012 | 1,359.00p | 1,375.00p | 1,331.00p | 1,334.00p | 88900 |
03/09/2012 | 1,375.00p | 1,387.00p | 1,366.00p | 1,375.00p | 32104 |
31/08/2012 | 1,340.00p | 1,372.00p | 1,340.00p | 1,371.00p | 263013 |
30/08/2012 | 1,336.00p | 1,348.00p | 1,332.00p | 1,334.00p | 17959 |
29/08/2012 | 1,312.00p | 1,340.00p | 1,305.00p | 1,333.00p | 254339 |
28/08/2012 | 1,324.00p | 1,329.00p | 1,304.38p | 1,305.00p | 45262 |
24/08/2012 | 1,340.00p | 1,340.00p | 1,315.00p | 1,322.00p | 21023 |
23/08/2012 | 1,312.00p | 1,328.00p | 1,308.00p | 1,321.00p | 293953 |
22/08/2012 | 1,321.00p | 1,321.00p | 1,300.00p | 1,300.00p | 60137 |
21/08/2012 | 1,334.00p | 1,338.00p | 1,313.00p | 1,329.00p | 623445 |
20/08/2012 | 1,363.00p | 1,377.00p | 1,331.00p | 1,337.00p | 67827 |
17/08/2012 | 1,357.00p | 1,371.00p | 1,356.00p | 1,368.00p | 18813 |
16/08/2012 | 1,346.00p | 1,360.00p | 1,332.00p | 1,346.00p | 19295 |
15/08/2012 | 1,351.00p | 1,368.00p | 1,348.57p | 1,350.00p | 50436 |
14/08/2012 | 1,343.00p | 1,357.00p | 1,332.75p | 1,357.00p | 46753 |
13/08/2012 | 1,344.00p | 1,361.13p | 1,335.00p | 1,342.00p | 40706 |
10/08/2012 | 1,300.00p | 1,354.00p | 1,288.88p | 1,352.00p | 282560 |
09/08/2012 | 1,277.00p | 1,293.85p | 1,270.00p | 1,288.00p | 23538 |
08/08/2012 | 1,285.00p | 1,285.00p | 1,265.00p | 1,285.00p | 67088 |
07/08/2012 | 1,280.00p | 1,296.00p | 1,266.00p | 1,285.00p | 340892 |
06/08/2012 | 1,263.00p | 1,287.00p | 1,259.00p | 1,280.00p | 21363 |
03/08/2012 | 1,263.00p | 1,279.00p | 1,239.00p | 1,258.00p | 56710 |
02/08/2012 | 1,290.00p | 1,295.00p | 1,252.00p | 1,252.00p | 36738 |
01/08/2012 | 1,282.00p | 1,290.00p | 1,263.00p | 1,290.00p | 17310 |
31/07/2012 | 1,285.00p | 1,296.92p | 1,250.00p | 1,280.00p | 37343 |
30/07/2012 | 1,282.00p | 1,290.00p | 1,279.00p | 1,279.00p | 11627 |
27/07/2012 | 1,276.00p | 1,284.00p | 1,271.75p | 1,282.00p | 29296 |
26/07/2012 | 1,284.00p | 1,286.00p | 1,253.00p | 1,270.00p | 73860 |
25/07/2012 | 1,331.00p | 1,331.75p | 1,286.00p | 1,286.00p | 121952 |
24/07/2012 | 1,350.00p | 1,366.00p | 1,330.00p | 1,337.00p | 141320 |
23/07/2012 | 1,363.00p | 1,363.00p | 1,345.00p | 1,349.00p | 33975 |
20/07/2012 | 1,368.00p | 1,384.00p | 1,346.00p | 1,375.00p | 84700 |
19/07/2012 | 1,338.00p | 1,398.00p | 1,338.00p | 1,375.00p | 345806 |
18/07/2012 | 1,349.00p | 1,364.31p | 1,321.00p | 1,330.00p | 247757 |
17/07/2012 | 1,318.00p | 1,354.00p | 1,306.00p | 1,354.00p | 185037 |
16/07/2012 | 1,297.00p | 1,314.00p | 1,284.90p | 1,310.00p | 170255 |
13/07/2012 | 1,275.00p | 1,291.00p | 1,275.00p | 1,286.00p | 44552 |
12/07/2012 | 1,268.00p | 1,281.00p | 1,254.45p | 1,281.00p | 18648 |
11/07/2012 | 1,258.00p | 1,280.00p | 1,258.00p | 1,273.00p | 18837 |
10/07/2012 | 1,282.00p | 1,296.09p | 1,262.00p | 1,266.00p | 46101 |
09/07/2012 | 1,254.00p | 1,289.92p | 1,250.00p | 1,285.00p | 73939 |
06/07/2012 | 1,268.00p | 1,268.00p | 1,247.00p | 1,260.00p | 30089 |
05/07/2012 | 1,259.00p | 1,262.00p | 1,245.00p | 1,260.00p | 33422 |
04/07/2012 | 1,264.00p | 1,275.00p | 1,251.00p | 1,254.00p | 36821 |
03/07/2012 | 1,263.00p | 1,282.00p | 1,249.16p | 1,263.00p | 30613 |
02/07/2012 | 1,234.00p | 1,274.00p | 1,234.00p | 1,253.00p | 26933 |
29/06/2012 | 1,268.00p | 1,268.00p | 1,230.00p | 1,241.00p | 53166 |
28/06/2012 | 1,253.00p | 1,263.00p | 1,225.00p | 1,248.00p | 138340 |
27/06/2012 | 1,230.00p | 1,264.04p | 1,218.00p | 1,260.00p | 181065 |
26/06/2012 | 1,207.00p | 1,242.00p | 1,207.00p | 1,230.00p | 101746 |
*Close Price adjusted for both dividends and splits