Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/07/2012 | 2,468.00p | 2,487.00p | 2,446.80p | 2,481.00p | 1330881 |
27/07/2012 | 2,455.00p | 2,468.00p | 2,421.00p | 2,468.00p | 1669733 |
26/07/2012 | 2,415.00p | 2,456.00p | 2,389.00p | 2,438.00p | 2533462 |
25/07/2012 | 2,441.00p | 2,451.20p | 2,395.00p | 2,405.00p | 2186431 |
24/07/2012 | 2,449.00p | 2,482.00p | 2,412.00p | 2,449.00p | 3194804 |
23/07/2012 | 2,490.00p | 2,495.00p | 2,446.00p | 2,449.00p | 1536599 |
20/07/2012 | 2,512.00p | 2,537.70p | 2,494.00p | 2,513.00p | 2054213 |
19/07/2012 | 2,525.00p | 2,544.00p | 2,500.00p | 2,509.00p | 2298968 |
18/07/2012 | 2,520.00p | 2,535.00p | 2,512.00p | 2,534.00p | 1436455 |
17/07/2012 | 2,552.00p | 2,553.00p | 2,530.00p | 2,545.00p | 1547612 |
16/07/2012 | 2,546.00p | 2,559.00p | 2,537.00p | 2,539.00p | 1044724 |
13/07/2012 | 2,540.00p | 2,546.00p | 2,527.00p | 2,540.00p | 1328051 |
12/07/2012 | 2,566.00p | 2,573.00p | 2,523.00p | 2,528.00p | 1626913 |
11/07/2012 | 2,591.00p | 2,604.00p | 2,539.00p | 2,557.00p | 1642345 |
10/07/2012 | 2,576.00p | 2,629.00p | 2,568.00p | 2,595.00p | 1998887 |
09/07/2012 | 2,580.00p | 2,590.00p | 2,554.00p | 2,562.00p | 1987517 |
06/07/2012 | 2,540.00p | 2,584.16p | 2,534.00p | 2,579.00p | 1334919 |
05/07/2012 | 2,571.00p | 2,579.00p | 2,537.00p | 2,539.00p | 1787887 |
04/07/2012 | 2,569.00p | 2,586.00p | 2,556.00p | 2,565.00p | 1699132 |
03/07/2012 | 2,505.00p | 2,565.00p | 2,505.00p | 2,564.00p | 2136198 |
02/07/2012 | 2,473.00p | 2,504.00p | 2,452.00p | 2,504.00p | 1556160 |
29/06/2012 | 2,449.00p | 2,479.00p | 2,434.00p | 2,455.00p | 2973973 |
28/06/2012 | 2,448.00p | 2,451.00p | 2,400.00p | 2,420.00p | 1610145 |
27/06/2012 | 2,421.00p | 2,451.00p | 2,412.00p | 2,440.00p | 1666698 |
26/06/2012 | 2,393.00p | 2,420.00p | 2,388.00p | 2,412.00p | 1852934 |
25/06/2012 | 2,412.00p | 2,421.00p | 2,396.00p | 2,396.00p | 1532316 |
22/06/2012 | 2,426.00p | 2,432.00p | 2,413.00p | 2,420.00p | 1997175 |
21/06/2012 | 2,455.00p | 2,462.00p | 2,423.00p | 2,430.00p | 2963686 |
20/06/2012 | 2,400.00p | 2,457.00p | 2,384.00p | 2,455.00p | 2164424 |
19/06/2012 | 2,392.00p | 2,410.00p | 2,375.00p | 2,407.00p | 2243533 |
18/06/2012 | 2,402.00p | 2,404.00p | 2,375.00p | 2,400.00p | 1457681 |
15/06/2012 | 2,391.00p | 2,391.00p | 2,352.17p | 2,378.00p | 4444345 |
14/06/2012 | 2,397.00p | 2,402.00p | 2,382.00p | 2,385.00p | 2290165 |
13/06/2012 | 2,416.00p | 2,417.00p | 2,387.00p | 2,399.00p | 1990439 |
12/06/2012 | 2,381.00p | 2,417.00p | 2,380.00p | 2,406.00p | 2156619 |
11/06/2012 | 2,395.00p | 2,398.00p | 2,361.00p | 2,378.00p | 1536177 |
08/06/2012 | 2,375.00p | 2,389.00p | 2,361.00p | 2,377.00p | 1411603 |
07/06/2012 | 2,375.00p | 2,391.00p | 2,361.00p | 2,380.00p | 1680685 |
06/06/2012 | 2,375.00p | 2,380.00p | 2,334.00p | 2,372.00p | 2673637 |
01/06/2012 | 2,349.00p | 2,360.00p | 2,337.00p | 2,353.00p | 2662737 |
31/05/2012 | 2,327.00p | 2,357.00p | 2,321.00p | 2,342.00p | 3526294 |
30/05/2012 | 2,356.00p | 2,358.00p | 2,312.00p | 2,317.00p | 3226353 |
29/05/2012 | 2,402.00p | 2,415.00p | 2,359.00p | 2,362.00p | 2011580 |
28/05/2012 | 2,402.00p | 2,424.00p | 2,376.00p | 2,392.00p | 869771 |
25/05/2012 | 2,398.00p | 2,409.00p | 2,376.00p | 2,399.00p | 1018263 |
24/05/2012 | 2,364.00p | 2,400.00p | 2,338.00p | 2,391.00p | 2056231 |
23/05/2012 | 2,386.00p | 2,399.00p | 2,348.00p | 2,351.00p | 2486450 |
22/05/2012 | 2,417.00p | 2,430.00p | 2,373.87p | 2,398.00p | 3044983 |
21/05/2012 | 2,412.00p | 2,462.92p | 2,394.00p | 2,410.00p | 1289572 |
18/05/2012 | 2,457.00p | 2,464.00p | 2,407.00p | 2,416.00p | 2376071 |
17/05/2012 | 2,468.00p | 2,479.00p | 2,453.00p | 2,460.00p | 1635015 |
16/05/2012 | 2,492.00p | 2,503.00p | 2,463.00p | 2,471.00p | 2239680 |
15/05/2012 | 2,499.00p | 2,522.00p | 2,477.00p | 2,500.00p | 1213939 |
14/05/2012 | 2,537.00p | 2,537.00p | 2,483.00p | 2,499.00p | 1574049 |
11/05/2012 | 2,494.00p | 2,543.00p | 2,489.00p | 2,543.00p | 1511294 |
10/05/2012 | 2,549.00p | 2,551.00p | 2,491.50p | 2,497.00p | 2652015 |
09/05/2012 | 2,567.00p | 2,579.00p | 2,509.00p | 2,533.00p | 2122640 |
08/05/2012 | 2,585.00p | 2,598.08p | 2,553.00p | 2,554.00p | 3091270 |
04/05/2012 | 2,593.00p | 2,623.00p | 2,574.00p | 2,578.00p | 2546424 |
03/05/2012 | 2,545.00p | 2,597.00p | 2,536.00p | 2,591.00p | 1934637 |
02/05/2012 | 2,592.00p | 2,592.00p | 2,524.00p | 2,534.00p | 2519058 |
01/05/2012 | 2,473.00p | 2,565.00p | 2,465.00p | 2,556.00p | 1709341 |
30/04/2012 | 2,504.00p | 2,514.00p | 2,457.00p | 2,464.00p | 1721243 |
27/04/2012 | 2,498.00p | 2,511.00p | 2,486.00p | 2,503.00p | 1107299 |
26/04/2012 | 2,498.00p | 2,517.00p | 2,480.00p | 2,503.00p | 1421448 |
25/04/2012 | 2,509.00p | 2,509.00p | 2,466.00p | 2,499.00p | 1911188 |
24/04/2012 | 2,488.00p | 2,511.00p | 2,482.00p | 2,491.00p | 1739267 |
23/04/2012 | 2,546.00p | 2,552.00p | 2,509.00p | 2,518.00p | 1055710 |
20/04/2012 | 2,546.00p | 2,556.00p | 2,535.00p | 2,546.00p | 1292904 |
19/04/2012 | 2,519.00p | 2,549.00p | 2,515.00p | 2,545.00p | 2238934 |
18/04/2012 | 2,451.00p | 2,509.00p | 2,442.00p | 2,503.00p | 2369024 |
17/04/2012 | 2,470.00p | 2,484.00p | 2,442.00p | 2,447.00p | 2531023 |
16/04/2012 | 2,447.00p | 2,495.00p | 2,447.00p | 2,478.00p | 1442528 |
13/04/2012 | 2,502.00p | 2,502.00p | 2,450.00p | 2,457.00p | 1805206 |
12/04/2012 | 2,463.00p | 2,509.00p | 2,448.00p | 2,500.00p | 1714310 |
11/04/2012 | 2,462.00p | 2,471.00p | 2,449.00p | 2,465.00p | 2142286 |
10/04/2012 | 2,491.00p | 2,503.51p | 2,462.00p | 2,462.00p | 2100184 |
05/04/2012 | 2,514.00p | 2,521.00p | 2,491.00p | 2,500.00p | 1816063 |
04/04/2012 | 2,565.00p | 2,571.00p | 2,502.00p | 2,512.00p | 1817815 |
03/04/2012 | 2,595.00p | 2,602.00p | 2,566.00p | 2,566.00p | 1425950 |
02/04/2012 | 2,539.00p | 2,593.00p | 2,531.10p | 2,591.00p | 1712325 |
30/03/2012 | 2,557.00p | 2,564.00p | 2,533.00p | 2,535.00p | 3878700 |
29/03/2012 | 2,535.00p | 2,589.00p | 2,535.00p | 2,557.00p | 3115976 |
28/03/2012 | 2,528.00p | 2,545.00p | 2,515.00p | 2,520.00p | 2370236 |
27/03/2012 | 2,560.00p | 2,560.00p | 2,524.00p | 2,526.00p | 2131304 |
26/03/2012 | 2,547.00p | 2,549.00p | 2,519.00p | 2,544.00p | 2410181 |
23/03/2012 | 2,555.00p | 2,562.00p | 2,513.00p | 2,535.00p | 2099840 |
22/03/2012 | 2,548.00p | 2,562.00p | 2,535.00p | 2,545.00p | 1623325 |
21/03/2012 | 2,490.00p | 2,571.00p | 2,490.00p | 2,558.00p | 2890830 |
20/03/2012 | 2,524.00p | 2,543.00p | 2,493.00p | 2,494.00p | 2169645 |
19/03/2012 | 2,539.00p | 2,551.00p | 2,526.00p | 2,530.00p | 1337802 |
16/03/2012 | 2,539.00p | 2,577.00p | 2,526.00p | 2,539.00p | 3615693 |
15/03/2012 | 2,547.00p | 2,577.00p | 2,522.00p | 2,532.00p | 2046666 |
14/03/2012 | 2,585.00p | 2,599.00p | 2,545.00p | 2,547.00p | 2853807 |
13/03/2012 | 2,580.00p | 2,587.00p | 2,555.00p | 2,575.00p | 1751639 |
12/03/2012 | 2,557.00p | 2,577.00p | 2,540.00p | 2,576.00p | 1284740 |
09/03/2012 | 2,540.00p | 2,559.00p | 2,535.00p | 2,558.00p | 1521341 |
08/03/2012 | 2,532.00p | 2,552.00p | 2,525.00p | 2,548.00p | 1286106 |
07/03/2012 | 2,507.00p | 2,526.00p | 2,498.29p | 2,523.00p | 1610434 |
06/03/2012 | 2,524.00p | 2,531.00p | 2,503.00p | 2,506.00p | 1954440 |
05/03/2012 | 2,513.00p | 2,542.00p | 2,508.00p | 2,534.00p | 1452997 |
02/03/2012 | 2,534.00p | 2,542.00p | 2,517.00p | 2,519.00p | 1435363 |
01/03/2012 | 2,485.00p | 2,551.00p | 2,481.00p | 2,534.00p | 2553734 |
29/02/2012 | 2,507.00p | 2,509.00p | 2,490.00p | 2,491.00p | 2231261 |
28/02/2012 | 2,521.00p | 2,525.00p | 2,500.00p | 2,509.00p | 1844468 |
27/02/2012 | 2,506.00p | 2,522.00p | 2,488.00p | 2,520.00p | 1424451 |
24/02/2012 | 2,499.00p | 2,516.00p | 2,484.00p | 2,508.00p | 2079905 |
23/02/2012 | 2,479.00p | 2,497.00p | 2,461.00p | 2,495.00p | 2494707 |
22/02/2012 | 2,481.00p | 2,490.00p | 2,468.00p | 2,477.00p | 1814519 |
21/02/2012 | 2,503.00p | 2,511.16p | 2,466.00p | 2,481.00p | 1862720 |
20/02/2012 | 2,523.00p | 2,525.00p | 2,488.00p | 2,500.00p | 1405328 |
17/02/2012 | 2,544.00p | 2,544.00p | 2,502.00p | 2,519.00p | 3203574 |
16/02/2012 | 2,436.00p | 2,504.00p | 2,433.00p | 2,492.00p | 2693840 |
15/02/2012 | 2,480.00p | 2,494.84p | 2,435.00p | 2,449.00p | 1902289 |
14/02/2012 | 2,445.00p | 2,473.00p | 2,435.00p | 2,473.00p | 2418146 |
13/02/2012 | 2,448.00p | 2,462.92p | 2,437.00p | 2,454.00p | 1489538 |
10/02/2012 | 2,433.00p | 2,467.00p | 2,426.00p | 2,439.00p | 2546325 |
09/02/2012 | 2,423.00p | 2,449.00p | 2,409.00p | 2,430.00p | 2269137 |
08/02/2012 | 2,423.00p | 2,434.00p | 2,395.00p | 2,410.00p | 1441806 |
07/02/2012 | 2,410.00p | 2,441.00p | 2,403.00p | 2,428.00p | 2070625 |
06/02/2012 | 2,391.00p | 2,421.00p | 2,358.86p | 2,408.00p | 2638969 |
03/02/2012 | 2,312.00p | 2,399.77p | 2,306.00p | 2,389.00p | 3434229 |
02/02/2012 | 2,337.00p | 2,337.00p | 2,292.00p | 2,308.00p | 2514019 |
01/02/2012 | 2,254.00p | 2,329.00p | 2,254.00p | 2,303.00p | 3186899 |
31/01/2012 | 2,271.00p | 2,292.00p | 2,267.00p | 2,270.00p | 3448859 |
30/01/2012 | 2,277.00p | 2,288.00p | 2,265.00p | 2,270.00p | 1957462 |
27/01/2012 | 2,263.00p | 2,300.00p | 2,253.00p | 2,289.00p | 2578834 |
26/01/2012 | 2,250.00p | 2,260.00p | 2,228.00p | 2,253.00p | 4511733 |
25/01/2012 | 2,249.00p | 2,263.00p | 2,213.00p | 2,263.00p | 3069284 |
24/01/2012 | 2,229.00p | 2,253.00p | 2,222.00p | 2,244.00p | 3220334 |
23/01/2012 | 2,250.00p | 2,315.67p | 2,229.00p | 2,240.00p | 2378776 |
20/01/2012 | 2,232.00p | 2,333.00p | 2,217.00p | 2,253.00p | 3590787 |
19/01/2012 | 2,241.00p | 2,262.25p | 2,221.00p | 2,221.00p | 4060614 |
18/01/2012 | 2,295.00p | 2,300.00p | 2,240.00p | 2,246.00p | 3827891 |
17/01/2012 | 2,374.00p | 2,375.00p | 2,344.00p | 2,360.00p | 3528438 |
16/01/2012 | 2,376.00p | 2,387.00p | 2,348.35p | 2,361.00p | 1769696 |
13/01/2012 | 2,426.00p | 2,436.00p | 2,364.00p | 2,383.00p | 1971010 |
12/01/2012 | 2,399.00p | 2,414.00p | 2,384.00p | 2,414.00p | 1942752 |
11/01/2012 | 2,424.00p | 2,440.20p | 2,368.00p | 2,390.00p | 2035273 |
10/01/2012 | 2,412.00p | 2,426.00p | 2,405.00p | 2,415.00p | 1624549 |
09/01/2012 | 2,426.00p | 2,428.00p | 2,401.00p | 2,405.00p | 1407969 |
06/01/2012 | 2,426.00p | 2,436.00p | 2,402.00p | 2,411.00p | 1120136 |
05/01/2012 | 2,454.00p | 2,454.00p | 2,410.00p | 2,424.00p | 1478424 |
04/01/2012 | 2,439.00p | 2,461.00p | 2,425.35p | 2,443.00p | 1671938 |
03/01/2012 | 2,461.00p | 2,488.00p | 2,410.50p | 2,444.00p | 1952036 |
30/12/2011 | 2,446.00p | 2,450.00p | 2,423.00p | 2,435.00p | 500324 |
29/12/2011 | 2,425.00p | 2,445.00p | 2,411.00p | 2,437.00p | 733238 |
28/12/2011 | 2,405.00p | 2,444.00p | 2,397.00p | 2,424.00p | 1144299 |
23/12/2011 | 2,387.00p | 2,404.00p | 2,381.00p | 2,398.00p | 382796 |
22/12/2011 | 2,365.00p | 2,395.00p | 2,364.00p | 2,375.00p | 1205104 |
21/12/2011 | 2,375.00p | 2,381.00p | 2,344.00p | 2,367.00p | 1278519 |
20/12/2011 | 2,345.00p | 2,375.00p | 2,342.00p | 2,369.00p | 1661860 |
19/12/2011 | 2,340.00p | 2,391.06p | 2,335.00p | 2,355.00p | 2084587 |
16/12/2011 | 2,395.00p | 2,408.00p | 2,323.37p | 2,325.00p | 5244779 |
15/12/2011 | 2,375.00p | 2,402.00p | 2,368.00p | 2,397.00p | 2075683 |
14/12/2011 | 2,368.00p | 2,388.00p | 2,358.00p | 2,368.00p | 1845440 |
13/12/2011 | 2,364.00p | 2,382.00p | 2,358.00p | 2,376.00p | 1867809 |
12/12/2011 | 2,351.00p | 2,391.00p | 2,342.00p | 2,363.00p | 1592783 |
09/12/2011 | 2,357.00p | 2,366.00p | 2,344.00p | 2,351.00p | 1863423 |
08/12/2011 | 2,364.00p | 2,394.00p | 2,360.00p | 2,369.00p | 2104147 |
07/12/2011 | 2,346.00p | 2,355.10p | 2,329.00p | 2,352.00p | 2235918 |
06/12/2011 | 2,292.00p | 2,352.03p | 2,292.00p | 2,334.00p | 2129604 |
05/12/2011 | 2,310.00p | 2,322.00p | 2,285.00p | 2,304.00p | 1297925 |
02/12/2011 | 2,335.00p | 2,361.00p | 2,288.00p | 2,296.00p | 2585400 |
01/12/2011 | 2,277.00p | 2,341.00p | 2,277.00p | 2,310.00p | 2448435 |
30/11/2011 | 2,243.00p | 2,309.00p | 2,235.00p | 2,288.00p | 3521260 |
29/11/2011 | 2,266.00p | 2,275.00p | 2,248.00p | 2,254.00p | 2215385 |
28/11/2011 | 2,263.00p | 2,273.00p | 2,245.00p | 2,266.00p | 2272272 |
25/11/2011 | 2,221.00p | 2,264.00p | 2,207.00p | 2,254.00p | 1415092 |
24/11/2011 | 2,249.00p | 2,260.00p | 2,215.00p | 2,227.00p | 1337805 |
23/11/2011 | 2,242.00p | 2,255.99p | 2,233.00p | 2,250.00p | 1724264 |
22/11/2011 | 2,245.00p | 2,270.00p | 2,225.00p | 2,245.00p | 1698988 |
21/11/2011 | 2,263.00p | 2,269.00p | 2,231.00p | 2,247.00p | 2220455 |
18/11/2011 | 2,283.00p | 2,302.00p | 2,269.00p | 2,275.00p | 1835148 |
17/11/2011 | 2,326.00p | 2,354.00p | 2,275.00p | 2,287.00p | 3392279 |
16/11/2011 | 2,335.00p | 2,365.00p | 2,319.00p | 2,354.00p | 2579115 |
15/11/2011 | 2,276.00p | 2,331.16p | 2,250.00p | 2,331.00p | 2591447 |
14/11/2011 | 2,359.00p | 2,371.00p | 2,288.00p | 2,297.00p | 1907989 |
11/11/2011 | 2,306.00p | 2,352.00p | 2,306.00p | 2,345.00p | 1309090 |
10/11/2011 | 2,265.00p | 2,335.00p | 2,258.00p | 2,307.00p | 2630252 |
09/11/2011 | 2,332.00p | 2,341.00p | 2,287.00p | 2,299.00p | 1500796 |
08/11/2011 | 2,306.00p | 2,336.00p | 2,302.00p | 2,320.00p | 1339639 |
07/11/2011 | 2,280.00p | 2,316.00p | 2,256.00p | 2,306.00p | 1262163 |
04/11/2011 | 2,254.00p | 2,294.00p | 2,245.00p | 2,286.00p | 1699040 |
03/11/2011 | 2,211.00p | 2,263.00p | 2,207.10p | 2,250.00p | 2721542 |
02/11/2011 | 2,285.00p | 2,288.00p | 2,217.00p | 2,230.00p | 2727606 |
01/11/2011 | 2,250.00p | 2,284.00p | 2,242.00p | 2,275.00p | 2132619 |
31/10/2011 | 2,293.00p | 2,308.00p | 2,265.00p | 2,274.00p | 3091537 |
28/10/2011 | 2,286.00p | 2,331.00p | 2,274.00p | 2,314.00p | 1466645 |
27/10/2011 | 2,319.00p | 2,319.00p | 2,266.10p | 2,283.00p | 2456193 |
26/10/2011 | 2,218.00p | 2,280.00p | 2,214.00p | 2,280.00p | 1887866 |
25/10/2011 | 2,228.00p | 2,244.00p | 2,201.00p | 2,209.00p | 1287219 |
24/10/2011 | 2,256.00p | 2,256.00p | 2,224.00p | 2,234.00p | 980524 |
21/10/2011 | 2,226.00p | 2,250.00p | 2,216.00p | 2,248.00p | 1551782 |
20/10/2011 | 2,186.00p | 2,233.00p | 2,173.00p | 2,221.00p | 2536299 |
19/10/2011 | 2,182.00p | 2,206.00p | 2,179.00p | 2,199.00p | 1203149 |
18/10/2011 | 2,161.00p | 2,183.00p | 2,147.00p | 2,179.00p | 1429648 |
17/10/2011 | 2,212.00p | 2,220.00p | 2,168.00p | 2,176.00p | 1254186 |
14/10/2011 | 2,174.00p | 2,218.00p | 2,167.00p | 2,209.00p | 1527873 |
13/10/2011 | 2,141.00p | 2,172.00p | 2,140.00p | 2,169.00p | 2343734 |
*Close Price adjusted for both dividends and splits