Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/06/2012 | 1,208.00p | 1,219.00p | 1,204.00p | 1,215.00p | 97009 |
22/06/2012 | 1,200.00p | 1,212.60p | 1,191.00p | 1,205.00p | 78570 |
21/06/2012 | 1,184.00p | 1,208.00p | 1,175.76p | 1,201.00p | 71759 |
20/06/2012 | 1,160.00p | 1,180.00p | 1,160.00p | 1,180.00p | 54896 |
19/06/2012 | 1,136.00p | 1,182.00p | 1,135.00p | 1,163.00p | 55989 |
18/06/2012 | 1,195.00p | 1,201.36p | 1,129.00p | 1,131.00p | 78068 |
15/06/2012 | 1,248.00p | 1,254.00p | 1,194.70p | 1,195.00p | 109642 |
14/06/2012 | 1,248.00p | 1,264.00p | 1,213.00p | 1,254.00p | 32443 |
13/06/2012 | 1,237.00p | 1,269.00p | 1,237.00p | 1,255.00p | 26569 |
12/06/2012 | 1,276.00p | 1,276.00p | 1,231.00p | 1,236.00p | 31435 |
11/06/2012 | 1,257.00p | 1,280.00p | 1,257.00p | 1,271.00p | 31576 |
08/06/2012 | 1,259.00p | 1,262.00p | 1,232.00p | 1,242.00p | 15087 |
07/06/2012 | 1,265.00p | 1,265.00p | 1,233.00p | 1,259.00p | 49794 |
06/06/2012 | 1,229.00p | 1,266.00p | 1,224.00p | 1,255.00p | 49949 |
01/06/2012 | 1,263.00p | 1,269.96p | 1,219.00p | 1,227.00p | 27270 |
31/05/2012 | 1,259.00p | 1,283.00p | 1,259.00p | 1,267.00p | 63328 |
30/05/2012 | 1,263.00p | 1,271.00p | 1,250.00p | 1,262.00p | 84523 |
29/05/2012 | 1,254.00p | 1,277.25p | 1,252.00p | 1,262.00p | 69482 |
28/05/2012 | 1,187.00p | 1,252.00p | 1,161.75p | 1,247.00p | 375914 |
25/05/2012 | 1,200.00p | 1,218.00p | 1,182.00p | 1,192.00p | 43153 |
24/05/2012 | 1,205.00p | 1,211.00p | 1,195.80p | 1,203.00p | 24871 |
23/05/2012 | 1,208.00p | 1,220.00p | 1,196.00p | 1,198.00p | 25430 |
22/05/2012 | 1,229.00p | 1,258.00p | 1,183.00p | 1,216.00p | 71178 |
21/05/2012 | 1,260.00p | 1,261.00p | 1,236.00p | 1,236.00p | 31371 |
18/05/2012 | 1,280.00p | 1,307.00p | 1,261.00p | 1,268.00p | 34854 |
17/05/2012 | 1,290.00p | 1,304.00p | 1,278.00p | 1,281.00p | 28696 |
16/05/2012 | 1,273.00p | 1,296.00p | 1,247.00p | 1,291.00p | 49711 |
15/05/2012 | 1,291.00p | 1,310.00p | 1,271.00p | 1,285.00p | 40343 |
14/05/2012 | 1,300.00p | 1,306.50p | 1,277.00p | 1,304.00p | 137751 |
11/05/2012 | 1,280.00p | 1,309.00p | 1,274.35p | 1,309.00p | 33278 |
10/05/2012 | 1,282.00p | 1,306.00p | 1,273.00p | 1,286.00p | 33549 |
09/05/2012 | 1,280.00p | 1,285.00p | 1,265.00p | 1,278.00p | 75103 |
08/05/2012 | 1,339.00p | 1,356.00p | 1,265.00p | 1,265.00p | 74320 |
04/05/2012 | 1,426.00p | 1,430.00p | 1,339.00p | 1,339.00p | 290092 |
03/05/2012 | 1,454.00p | 1,454.00p | 1,419.00p | 1,426.00p | 94535 |
02/05/2012 | 1,405.00p | 1,467.00p | 1,405.00p | 1,457.00p | 78628 |
01/05/2012 | 1,407.00p | 1,425.00p | 1,391.00p | 1,420.00p | 22581 |
30/04/2012 | 1,438.00p | 1,461.00p | 1,382.00p | 1,412.00p | 66297 |
27/04/2012 | 1,337.00p | 1,464.00p | 1,325.00p | 1,439.00p | 134477 |
26/04/2012 | 1,326.00p | 1,346.00p | 1,318.50p | 1,345.00p | 33549 |
25/04/2012 | 1,291.00p | 1,344.00p | 1,291.00p | 1,328.00p | 72143 |
24/04/2012 | 1,283.00p | 1,298.00p | 1,271.00p | 1,291.00p | 46464 |
23/04/2012 | 1,308.00p | 1,308.00p | 1,277.00p | 1,283.00p | 37037 |
20/04/2012 | 1,304.00p | 1,316.00p | 1,296.00p | 1,316.00p | 26184 |
19/04/2012 | 1,293.00p | 1,318.50p | 1,290.00p | 1,306.00p | 44291 |
18/04/2012 | 1,273.00p | 1,299.00p | 1,266.00p | 1,294.00p | 39670 |
17/04/2012 | 1,275.00p | 1,280.00p | 1,265.00p | 1,272.00p | 38393 |
16/04/2012 | 1,242.00p | 1,285.00p | 1,229.00p | 1,273.00p | 79228 |
13/04/2012 | 1,248.00p | 1,274.00p | 1,245.00p | 1,246.00p | 62855 |
12/04/2012 | 1,244.00p | 1,255.00p | 1,230.00p | 1,250.00p | 40064 |
11/04/2012 | 1,233.00p | 1,265.00p | 1,227.00p | 1,247.00p | 71134 |
10/04/2012 | 1,261.00p | 1,265.85p | 1,232.00p | 1,232.00p | 64557 |
05/04/2012 | 1,267.00p | 1,285.23p | 1,255.00p | 1,267.00p | 42268 |
04/04/2012 | 1,275.00p | 1,285.00p | 1,263.00p | 1,265.00p | 77195 |
03/04/2012 | 1,273.00p | 1,294.00p | 1,273.00p | 1,276.00p | 38148 |
02/04/2012 | 1,275.00p | 1,281.00p | 1,261.00p | 1,275.00p | 79844 |
30/03/2012 | 1,269.00p | 1,279.00p | 1,268.54p | 1,275.00p | 27854 |
29/03/2012 | 1,271.00p | 1,280.00p | 1,262.00p | 1,270.00p | 99362 |
28/03/2012 | 1,272.00p | 1,289.00p | 1,270.00p | 1,270.00p | 44710 |
27/03/2012 | 1,296.00p | 1,296.00p | 1,282.00p | 1,291.00p | 29010 |
26/03/2012 | 1,293.00p | 1,295.00p | 1,284.00p | 1,295.00p | 20716 |
23/03/2012 | 1,275.00p | 1,287.00p | 1,268.00p | 1,275.00p | 96581 |
22/03/2012 | 1,282.00p | 1,297.00p | 1,275.00p | 1,275.00p | 49160 |
21/03/2012 | 1,288.00p | 1,300.00p | 1,275.00p | 1,287.00p | 180218 |
20/03/2012 | 1,285.00p | 1,301.00p | 1,282.00p | 1,295.00p | 106061 |
19/03/2012 | 1,304.00p | 1,325.00p | 1,291.00p | 1,291.00p | 35162 |
16/03/2012 | 1,310.00p | 1,313.00p | 1,299.00p | 1,308.00p | 160711 |
15/03/2012 | 1,314.00p | 1,330.00p | 1,305.00p | 1,310.00p | 49796 |
14/03/2012 | 1,312.00p | 1,338.00p | 1,305.00p | 1,327.00p | 63117 |
13/03/2012 | 1,315.00p | 1,335.00p | 1,301.00p | 1,320.00p | 126699 |
12/03/2012 | 1,301.00p | 1,324.00p | 1,297.00p | 1,315.00p | 33835 |
09/03/2012 | 1,313.00p | 1,320.00p | 1,303.00p | 1,305.00p | 87801 |
08/03/2012 | 1,325.00p | 1,325.80p | 1,280.00p | 1,316.00p | 154495 |
07/03/2012 | 1,309.00p | 1,336.00p | 1,301.00p | 1,316.00p | 66863 |
06/03/2012 | 1,323.00p | 1,327.00p | 1,309.00p | 1,312.00p | 54969 |
05/03/2012 | 1,334.00p | 1,345.60p | 1,319.00p | 1,323.00p | 40902 |
02/03/2012 | 1,325.00p | 1,363.00p | 1,313.49p | 1,335.00p | 355061 |
01/03/2012 | 1,368.00p | 1,388.95p | 1,338.00p | 1,338.00p | 196536 |
29/02/2012 | 1,341.00p | 1,368.00p | 1,341.00p | 1,368.00p | 60022 |
28/02/2012 | 1,321.00p | 1,342.95p | 1,313.00p | 1,334.00p | 54375 |
27/02/2012 | 1,321.00p | 1,330.00p | 1,288.00p | 1,323.00p | 90136 |
24/02/2012 | 1,255.00p | 1,321.00p | 1,251.00p | 1,321.00p | 324287 |
23/02/2012 | 1,241.00p | 1,255.00p | 1,205.05p | 1,255.00p | 60685 |
22/02/2012 | 1,130.00p | 1,250.00p | 1,122.00p | 1,242.00p | 128638 |
21/02/2012 | 1,119.00p | 1,137.84p | 1,117.70p | 1,127.00p | 94935 |
20/02/2012 | 1,144.00p | 1,144.00p | 1,098.00p | 1,109.00p | 32213 |
17/02/2012 | 1,119.00p | 1,130.00p | 1,111.00p | 1,128.00p | 22743 |
16/02/2012 | 1,118.00p | 1,125.00p | 1,099.00p | 1,121.00p | 68840 |
15/02/2012 | 1,116.00p | 1,133.58p | 1,090.00p | 1,119.00p | 90105 |
14/02/2012 | 1,074.00p | 1,117.00p | 1,070.66p | 1,117.00p | 68011 |
13/02/2012 | 1,051.00p | 1,073.00p | 1,051.00p | 1,064.00p | 32757 |
10/02/2012 | 1,070.00p | 1,075.00p | 1,061.00p | 1,063.00p | 37417 |
09/02/2012 | 1,052.00p | 1,068.00p | 1,040.00p | 1,067.00p | 52257 |
08/02/2012 | 1,051.00p | 1,059.00p | 1,038.55p | 1,042.00p | 200713 |
07/02/2012 | 1,063.00p | 1,074.35p | 1,058.00p | 1,058.00p | 64405 |
06/02/2012 | 1,038.00p | 1,073.00p | 1,035.55p | 1,068.00p | 64279 |
03/02/2012 | 1,037.00p | 1,049.00p | 1,027.10p | 1,038.00p | 73253 |
02/02/2012 | 1,038.00p | 1,038.00p | 1,027.00p | 1,035.00p | 108869 |
01/02/2012 | 1,019.00p | 1,039.00p | 1,019.00p | 1,037.00p | 59809 |
31/01/2012 | 1,032.00p | 1,040.00p | 1,019.00p | 1,019.00p | 56619 |
30/01/2012 | 1,026.00p | 1,038.00p | 1,021.00p | 1,031.00p | 60632 |
27/01/2012 | 1,031.00p | 1,041.00p | 1,026.00p | 1,032.00p | 25213 |
26/01/2012 | 1,045.00p | 1,047.00p | 1,029.00p | 1,040.00p | 32844 |
25/01/2012 | 1,037.00p | 1,047.00p | 1,030.20p | 1,034.00p | 22362 |
24/01/2012 | 1,032.00p | 1,046.00p | 1,028.00p | 1,034.00p | 34517 |
23/01/2012 | 1,049.00p | 1,055.00p | 1,032.00p | 1,032.00p | 73618 |
20/01/2012 | 1,055.00p | 1,056.00p | 1,043.00p | 1,050.00p | 31630 |
19/01/2012 | 1,058.00p | 1,070.00p | 1,052.21p | 1,054.00p | 47201 |
18/01/2012 | 1,060.00p | 1,063.00p | 1,045.00p | 1,054.00p | 43865 |
17/01/2012 | 1,068.00p | 1,068.00p | 1,038.00p | 1,062.00p | 56880 |
16/01/2012 | 1,068.00p | 1,069.00p | 1,057.00p | 1,062.00p | 33113 |
13/01/2012 | 1,075.00p | 1,086.00p | 1,071.00p | 1,072.00p | 18783 |
12/01/2012 | 1,068.00p | 1,089.00p | 1,068.00p | 1,082.00p | 76960 |
11/01/2012 | 1,079.00p | 1,087.00p | 1,077.00p | 1,085.00p | 30860 |
10/01/2012 | 1,083.00p | 1,088.00p | 1,075.00p | 1,084.00p | 47878 |
09/01/2012 | 1,065.00p | 1,081.00p | 1,053.00p | 1,078.00p | 60047 |
06/01/2012 | 1,050.00p | 1,069.00p | 1,050.00p | 1,069.00p | 21170 |
05/01/2012 | 1,048.00p | 1,058.00p | 1,042.75p | 1,052.00p | 47924 |
04/01/2012 | 1,039.00p | 1,049.00p | 1,033.00p | 1,043.00p | 42146 |
03/01/2012 | 1,054.00p | 1,054.00p | 1,030.00p | 1,037.00p | 32449 |
30/12/2011 | 1,035.00p | 1,050.00p | 1,024.77p | 1,043.00p | 11858 |
29/12/2011 | 1,041.00p | 1,042.00p | 1,035.00p | 1,036.00p | 15705 |
28/12/2011 | 1,034.00p | 1,045.00p | 1,027.42p | 1,028.00p | 3345 |
23/12/2011 | 1,040.00p | 1,046.00p | 1,034.00p | 1,040.00p | 6260 |
22/12/2011 | 1,026.00p | 1,049.00p | 1,026.00p | 1,040.00p | 40705 |
21/12/2011 | 1,017.00p | 1,033.00p | 1,006.00p | 1,023.00p | 73211 |
20/12/2011 | 1,050.00p | 1,050.00p | 1,010.00p | 1,015.00p | 21645 |
19/12/2011 | 1,055.00p | 1,059.00p | 1,035.00p | 1,055.00p | 32146 |
16/12/2011 | 1,069.00p | 1,072.00p | 1,055.00p | 1,056.00p | 71565 |
15/12/2011 | 1,070.00p | 1,074.00p | 1,045.00p | 1,068.00p | 58706 |
14/12/2011 | 1,017.00p | 1,070.00p | 1,015.97p | 1,070.00p | 147629 |
13/12/2011 | 1,038.00p | 1,045.85p | 1,019.00p | 1,019.00p | 29840 |
12/12/2011 | 1,038.00p | 1,048.00p | 1,021.00p | 1,030.00p | 62084 |
09/12/2011 | 1,040.00p | 1,052.03p | 1,021.86p | 1,044.00p | 43133 |
08/12/2011 | 1,050.00p | 1,060.00p | 1,033.95p | 1,040.00p | 31688 |
07/12/2011 | 1,036.00p | 1,048.00p | 1,024.00p | 1,048.00p | 32854 |
06/12/2011 | 1,036.00p | 1,041.00p | 1,024.00p | 1,040.00p | 16376 |
05/12/2011 | 1,034.00p | 1,052.00p | 1,034.00p | 1,044.00p | 26192 |
02/12/2011 | 1,037.00p | 1,048.00p | 1,012.00p | 1,035.00p | 13689 |
01/12/2011 | 1,060.00p | 1,060.00p | 1,030.00p | 1,030.00p | 25099 |
30/11/2011 | 1,033.00p | 1,057.00p | 1,028.00p | 1,055.00p | 129943 |
29/11/2011 | 1,034.00p | 1,050.00p | 1,014.00p | 1,042.00p | 71083 |
28/11/2011 | 1,012.00p | 1,034.00p | 1,012.00p | 1,025.00p | 34906 |
25/11/2011 | 985.00p | 1,010.00p | 977.11p | 1,010.00p | 53705 |
24/11/2011 | 971.50p | 985.50p | 971.50p | 980.00p | 31622 |
23/11/2011 | 970.50p | 983.00p | 969.50p | 975.00p | 58356 |
22/11/2011 | 970.00p | 991.00p | 970.00p | 976.00p | 40523 |
21/11/2011 | 975.00p | 996.78p | 950.00p | 965.00p | 19469 |
18/11/2011 | 1,011.00p | 1,014.00p | 980.00p | 987.50p | 40956 |
17/11/2011 | 1,027.00p | 1,045.00p | 1,013.00p | 1,016.00p | 28292 |
16/11/2011 | 1,012.00p | 1,035.00p | 1,011.65p | 1,033.00p | 23707 |
15/11/2011 | 1,015.00p | 1,022.00p | 1,005.00p | 1,015.00p | 48912 |
14/11/2011 | 1,021.00p | 1,023.00p | 1,000.00p | 1,022.00p | 19227 |
11/11/2011 | 1,020.00p | 1,020.00p | 995.40p | 1,000.00p | 17176 |
10/11/2011 | 993.00p | 1,004.00p | 989.50p | 995.00p | 71347 |
09/11/2011 | 1,050.00p | 1,050.00p | 990.00p | 1,009.00p | 44353 |
08/11/2011 | 990.50p | 1,044.00p | 990.50p | 1,029.00p | 61654 |
07/11/2011 | 1,011.00p | 1,012.00p | 980.00p | 991.00p | 29843 |
04/11/2011 | 1,034.00p | 1,035.00p | 1,012.00p | 1,013.00p | 15288 |
03/11/2011 | 992.00p | 1,027.00p | 992.00p | 1,026.00p | 38529 |
02/11/2011 | 1,015.00p | 1,024.00p | 982.00p | 991.00p | 27896 |
01/11/2011 | 1,019.00p | 1,030.00p | 1,003.65p | 1,013.00p | 44857 |
31/10/2011 | 1,042.00p | 1,042.00p | 1,018.00p | 1,026.00p | 35148 |
28/10/2011 | 1,049.00p | 1,049.00p | 1,025.00p | 1,041.00p | 28680 |
27/10/2011 | 1,023.00p | 1,050.00p | 1,015.00p | 1,048.00p | 49925 |
26/10/2011 | 1,019.00p | 1,019.00p | 1,002.00p | 1,006.00p | 33137 |
25/10/2011 | 995.00p | 1,015.68p | 995.00p | 996.00p | 75836 |
24/10/2011 | 986.50p | 1,003.00p | 986.00p | 995.00p | 10037 |
21/10/2011 | 1,001.00p | 1,001.00p | 988.00p | 989.00p | 20399 |
20/10/2011 | 977.00p | 990.00p | 975.00p | 982.00p | 13554 |
19/10/2011 | 995.00p | 995.00p | 978.00p | 981.50p | 147597 |
18/10/2011 | 1,005.00p | 1,016.15p | 985.96p | 989.00p | 88978 |
17/10/2011 | 1,029.00p | 1,032.00p | 1,007.00p | 1,008.00p | 26015 |
14/10/2011 | 1,031.00p | 1,048.00p | 1,022.00p | 1,023.00p | 25480 |
13/10/2011 | 1,050.00p | 1,057.00p | 1,040.00p | 1,050.00p | 51815 |
12/10/2011 | 1,046.00p | 1,052.00p | 1,041.30p | 1,050.00p | 76756 |
11/10/2011 | 1,041.00p | 1,050.00p | 1,037.00p | 1,045.00p | 26467 |
10/10/2011 | 1,042.00p | 1,050.00p | 1,031.00p | 1,042.00p | 16415 |
07/10/2011 | 1,033.00p | 1,043.00p | 1,027.00p | 1,034.00p | 22269 |
06/10/2011 | 1,007.00p | 1,038.00p | 1,004.00p | 1,032.00p | 142960 |
05/10/2011 | 1,035.00p | 1,035.00p | 1,005.00p | 1,006.00p | 38276 |
04/10/2011 | 1,028.00p | 1,041.34p | 1,007.00p | 1,012.00p | 101861 |
03/10/2011 | 1,030.00p | 1,037.00p | 1,009.00p | 1,037.00p | 25343 |
30/09/2011 | 1,071.00p | 1,075.00p | 1,036.00p | 1,048.00p | 34415 |
29/09/2011 | 1,104.00p | 1,117.00p | 1,073.00p | 1,073.00p | 24978 |
28/09/2011 | 1,072.00p | 1,114.00p | 1,059.00p | 1,111.00p | 103893 |
27/09/2011 | 1,040.00p | 1,083.00p | 1,019.00p | 1,080.00p | 88857 |
26/09/2011 | 984.50p | 1,029.00p | 984.50p | 1,026.00p | 56269 |
23/09/2011 | 995.00p | 999.00p | 985.00p | 990.00p | 201101 |
22/09/2011 | 1,022.00p | 1,024.00p | 989.46p | 990.00p | 116694 |
21/09/2011 | 1,043.00p | 1,055.00p | 1,035.00p | 1,036.00p | 160398 |
20/09/2011 | 994.00p | 1,052.60p | 992.00p | 1,042.00p | 509197 |
19/09/2011 | 1,010.00p | 1,052.00p | 991.00p | 995.00p | 49104 |
16/09/2011 | 1,006.00p | 1,077.00p | 994.50p | 1,040.00p | 76476 |
15/09/2011 | 992.00p | 1,009.00p | 990.50p | 997.00p | 27166 |
14/09/2011 | 1,000.00p | 1,005.00p | 975.00p | 991.00p | 122836 |
13/09/2011 | 1,000.00p | 1,000.00p | 986.00p | 986.00p | 87085 |
12/09/2011 | 982.00p | 1,015.00p | 976.50p | 995.00p | 34976 |
09/09/2011 | 1,014.00p | 1,035.00p | 987.50p | 995.00p | 70987 |
08/09/2011 | 990.00p | 1,025.60p | 960.00p | 1,014.00p | 53651 |
*Close Price adjusted for both dividends and splits