Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2011 | 2,494.00p | 2,550.00p | 2,470.00p | 2,540.00p | 977215 |
30/09/2011 | 2,600.00p | 2,600.00p | 2,505.00p | 2,532.00p | 877853 |
29/09/2011 | 2,585.00p | 2,644.00p | 2,581.00p | 2,611.00p | 714978 |
28/09/2011 | 2,583.00p | 2,619.00p | 2,570.00p | 2,605.00p | 510298 |
27/09/2011 | 2,582.00p | 2,610.00p | 2,562.00p | 2,592.00p | 508659 |
26/09/2011 | 2,539.00p | 2,595.00p | 2,513.00p | 2,547.00p | 767336 |
23/09/2011 | 2,593.00p | 2,599.00p | 2,521.00p | 2,564.00p | 809789 |
22/09/2011 | 2,601.00p | 2,607.00p | 2,547.00p | 2,574.00p | 1027534 |
21/09/2011 | 2,652.00p | 2,660.00p | 2,608.00p | 2,643.00p | 811873 |
20/09/2011 | 2,599.00p | 2,650.00p | 2,597.00p | 2,649.00p | 1070514 |
19/09/2011 | 2,589.00p | 2,643.00p | 2,589.00p | 2,617.00p | 785084 |
16/09/2011 | 2,606.00p | 2,632.00p | 2,575.00p | 2,618.00p | 1642649 |
15/09/2011 | 2,510.00p | 2,593.00p | 2,502.00p | 2,588.00p | 2154286 |
14/09/2011 | 2,410.00p | 2,530.00p | 2,335.00p | 2,483.00p | 4215640 |
13/09/2011 | 2,358.00p | 2,370.00p | 2,296.00p | 2,335.00p | 1163253 |
12/09/2011 | 2,310.00p | 2,357.00p | 2,302.00p | 2,339.00p | 534456 |
09/09/2011 | 2,339.00p | 2,385.00p | 2,334.00p | 2,347.00p | 990386 |
08/09/2011 | 2,313.00p | 2,369.00p | 2,313.00p | 2,348.00p | 821571 |
07/09/2011 | 2,350.00p | 2,360.00p | 2,303.00p | 2,317.00p | 1123550 |
06/09/2011 | 2,293.00p | 2,333.00p | 2,285.00p | 2,304.00p | 993839 |
05/09/2011 | 2,327.00p | 2,337.00p | 2,294.00p | 2,304.00p | 697643 |
02/09/2011 | 2,345.00p | 2,365.00p | 2,331.00p | 2,353.00p | 805355 |
01/09/2011 | 2,377.00p | 2,377.00p | 2,348.00p | 2,362.00p | 648739 |
31/08/2011 | 2,285.00p | 2,366.00p | 2,274.00p | 2,360.00p | 1360131 |
30/08/2011 | 2,265.00p | 2,289.00p | 2,242.00p | 2,286.00p | 1385222 |
26/08/2011 | 2,240.00p | 2,240.00p | 2,190.00p | 2,230.00p | 579999 |
25/08/2011 | 2,293.00p | 2,304.00p | 2,218.00p | 2,243.00p | 854484 |
24/08/2011 | 2,255.00p | 2,304.00p | 2,242.15p | 2,280.00p | 819550 |
23/08/2011 | 2,234.00p | 2,278.00p | 2,220.00p | 2,238.00p | 763692 |
22/08/2011 | 2,142.00p | 2,245.00p | 2,142.00p | 2,214.00p | 925751 |
19/08/2011 | 2,177.00p | 2,190.00p | 2,108.00p | 2,153.00p | 1068701 |
18/08/2011 | 2,226.00p | 2,226.00p | 2,155.00p | 2,181.00p | 1569414 |
17/08/2011 | 2,252.00p | 2,266.00p | 2,226.00p | 2,242.00p | 723010 |
16/08/2011 | 2,262.00p | 2,285.00p | 2,236.00p | 2,257.00p | 918878 |
15/08/2011 | 2,277.00p | 2,295.00p | 2,259.00p | 2,274.00p | 545966 |
12/08/2011 | 2,217.00p | 2,279.00p | 2,167.00p | 2,261.00p | 1459928 |
11/08/2011 | 2,180.00p | 2,219.00p | 2,111.00p | 2,204.00p | 1818395 |
10/08/2011 | 2,266.00p | 2,292.00p | 2,149.00p | 2,153.00p | 1659746 |
09/08/2011 | 2,202.00p | 2,251.00p | 2,113.00p | 2,226.00p | 2029705 |
08/08/2011 | 2,307.00p | 2,345.00p | 2,196.00p | 2,202.00p | 1873695 |
05/08/2011 | 2,293.00p | 2,400.00p | 2,277.00p | 2,327.00p | 1777522 |
04/08/2011 | 2,381.00p | 2,405.00p | 2,352.00p | 2,352.00p | 1650759 |
03/08/2011 | 2,341.00p | 2,394.00p | 2,311.00p | 2,358.00p | 1956844 |
02/08/2011 | 2,328.00p | 2,373.00p | 2,315.00p | 2,362.00p | 1384669 |
01/08/2011 | 2,405.00p | 2,405.00p | 2,302.00p | 2,336.00p | 1217489 |
29/07/2011 | 2,387.00p | 2,389.00p | 2,360.00p | 2,375.00p | 971785 |
28/07/2011 | 2,396.00p | 2,421.00p | 2,373.00p | 2,408.00p | 1030193 |
27/07/2011 | 2,404.00p | 2,423.59p | 2,388.00p | 2,416.00p | 782303 |
26/07/2011 | 2,430.00p | 2,431.00p | 2,395.00p | 2,410.00p | 752932 |
25/07/2011 | 2,407.00p | 2,437.00p | 2,395.00p | 2,426.00p | 633847 |
22/07/2011 | 2,436.00p | 2,445.00p | 2,403.00p | 2,421.00p | 668937 |
21/07/2011 | 2,399.00p | 2,433.00p | 2,380.00p | 2,423.00p | 808847 |
20/07/2011 | 2,409.00p | 2,419.00p | 2,389.00p | 2,397.00p | 360549 |
19/07/2011 | 2,385.00p | 2,409.00p | 2,370.00p | 2,397.00p | 647207 |
18/07/2011 | 2,377.00p | 2,386.00p | 2,355.00p | 2,379.00p | 941587 |
15/07/2011 | 2,373.00p | 2,415.00p | 2,367.00p | 2,395.00p | 867148 |
14/07/2011 | 2,381.00p | 2,396.00p | 2,363.00p | 2,377.00p | 1083317 |
13/07/2011 | 2,397.00p | 2,412.00p | 2,361.00p | 2,409.00p | 1227727 |
12/07/2011 | 2,361.00p | 2,419.00p | 2,333.00p | 2,410.00p | 1815693 |
11/07/2011 | 2,400.00p | 2,412.00p | 2,376.00p | 2,388.00p | 1034517 |
08/07/2011 | 2,400.00p | 2,431.00p | 2,388.00p | 2,410.00p | 1304838 |
07/07/2011 | 2,351.00p | 2,405.00p | 2,344.00p | 2,398.00p | 1854322 |
06/07/2011 | 2,342.00p | 2,363.00p | 2,331.00p | 2,344.00p | 942678 |
05/07/2011 | 2,300.00p | 2,349.00p | 2,300.00p | 2,339.00p | 868810 |
04/07/2011 | 2,298.00p | 2,322.00p | 2,298.00p | 2,303.00p | 571843 |
01/07/2011 | 2,340.00p | 2,340.00p | 2,285.00p | 2,300.00p | 1480408 |
30/06/2011 | 2,279.00p | 2,331.00p | 2,271.00p | 2,325.00p | 1323023 |
29/06/2011 | 2,281.00p | 2,288.00p | 2,262.00p | 2,273.00p | 882488 |
28/06/2011 | 2,277.00p | 2,285.00p | 2,265.00p | 2,276.00p | 688083 |
27/06/2011 | 2,270.00p | 2,286.00p | 2,260.00p | 2,272.00p | 888302 |
24/06/2011 | 2,270.00p | 2,295.00p | 2,268.00p | 2,282.00p | 836126 |
23/06/2011 | 2,260.00p | 2,275.00p | 2,238.00p | 2,252.00p | 923737 |
22/06/2011 | 2,258.00p | 2,273.00p | 2,254.00p | 2,267.00p | 929997 |
21/06/2011 | 2,237.00p | 2,266.00p | 2,229.00p | 2,254.00p | 885135 |
20/06/2011 | 2,200.00p | 2,234.00p | 2,199.00p | 2,225.00p | 960968 |
17/06/2011 | 2,196.00p | 2,223.00p | 2,174.00p | 2,219.00p | 1952302 |
16/06/2011 | 2,224.00p | 2,228.00p | 2,163.00p | 2,196.00p | 1643301 |
15/06/2011 | 2,234.00p | 2,240.00p | 2,209.00p | 2,232.00p | 1020327 |
14/06/2011 | 2,233.00p | 2,249.00p | 2,218.00p | 2,240.00p | 1054765 |
13/06/2011 | 2,210.00p | 2,228.00p | 2,198.37p | 2,219.00p | 641799 |
10/06/2011 | 2,251.00p | 2,253.00p | 2,199.00p | 2,209.00p | 1765666 |
09/06/2011 | 2,240.00p | 2,256.00p | 2,220.00p | 2,254.00p | 1116485 |
08/06/2011 | 2,259.00p | 2,269.00p | 2,250.00p | 2,258.00p | 999788 |
07/06/2011 | 2,265.00p | 2,284.00p | 2,255.00p | 2,272.00p | 996298 |
06/06/2011 | 2,260.00p | 2,276.00p | 2,243.00p | 2,275.00p | 640124 |
03/06/2011 | 2,254.00p | 2,273.00p | 2,237.00p | 2,268.00p | 632027 |
02/06/2011 | 2,249.00p | 2,259.00p | 2,225.00p | 2,254.00p | 1112111 |
01/06/2011 | 2,276.00p | 2,289.00p | 2,266.00p | 2,268.00p | 799873 |
31/05/2011 | 2,259.00p | 2,281.00p | 2,259.00p | 2,270.00p | 986940 |
27/05/2011 | 2,250.00p | 2,273.00p | 2,240.00p | 2,253.00p | 894483 |
26/05/2011 | 2,196.00p | 2,243.00p | 2,196.00p | 2,232.00p | 1446658 |
25/05/2011 | 2,185.00p | 2,203.00p | 2,167.00p | 2,195.00p | 975115 |
24/05/2011 | 2,240.00p | 2,271.00p | 2,231.00p | 2,248.00p | 1270158 |
23/05/2011 | 2,208.00p | 2,255.00p | 2,200.00p | 2,249.00p | 1091381 |
20/05/2011 | 2,262.00p | 2,266.00p | 2,224.00p | 2,226.00p | 1109290 |
19/05/2011 | 2,257.00p | 2,289.00p | 2,241.00p | 2,268.00p | 883068 |
18/05/2011 | 2,263.00p | 2,269.00p | 2,229.97p | 2,242.00p | 953451 |
17/05/2011 | 2,273.00p | 2,285.00p | 2,244.00p | 2,244.00p | 1070784 |
16/05/2011 | 2,273.00p | 2,286.00p | 2,241.00p | 2,278.00p | 1102923 |
13/05/2011 | 2,328.00p | 2,334.00p | 2,266.00p | 2,281.00p | 1505202 |
12/05/2011 | 2,304.00p | 2,324.00p | 2,291.00p | 2,322.00p | 1318573 |
11/05/2011 | 2,327.00p | 2,359.00p | 2,304.00p | 2,315.00p | 1972708 |
10/05/2011 | 2,300.00p | 2,336.00p | 2,299.00p | 2,320.00p | 943377 |
09/05/2011 | 2,322.00p | 2,326.00p | 2,279.00p | 2,301.00p | 993076 |
06/05/2011 | 2,309.00p | 2,330.00p | 2,268.00p | 2,326.00p | 1130515 |
05/05/2011 | 2,334.00p | 2,336.00p | 2,295.00p | 2,300.00p | 1750724 |
04/05/2011 | 2,300.00p | 2,353.00p | 2,286.00p | 2,319.00p | 4386779 |
03/05/2011 | 2,228.00p | 2,236.00p | 2,189.00p | 2,222.00p | 1322376 |
28/04/2011 | 2,232.00p | 2,249.00p | 2,223.00p | 2,237.00p | 752094 |
27/04/2011 | 2,228.00p | 2,233.00p | 2,205.00p | 2,225.00p | 672150 |
26/04/2011 | 2,240.00p | 2,240.00p | 2,208.00p | 2,225.00p | 774141 |
21/04/2011 | 2,215.00p | 2,248.00p | 2,199.00p | 2,239.00p | 1017253 |
20/04/2011 | 2,183.00p | 2,219.00p | 2,176.00p | 2,193.00p | 1085534 |
19/04/2011 | 2,195.00p | 2,195.00p | 2,163.00p | 2,169.00p | 979993 |
18/04/2011 | 2,208.00p | 2,227.00p | 2,174.00p | 2,180.00p | 1529502 |
15/04/2011 | 2,162.00p | 2,212.00p | 2,162.00p | 2,205.00p | 1530744 |
14/04/2011 | 2,146.00p | 2,168.00p | 2,140.00p | 2,161.00p | 1787156 |
13/04/2011 | 2,111.00p | 2,150.00p | 2,110.00p | 2,149.00p | 1771705 |
12/04/2011 | 2,078.00p | 2,101.00p | 2,062.00p | 2,098.00p | 1286831 |
11/04/2011 | 2,116.00p | 2,116.00p | 2,070.00p | 2,087.00p | 869596 |
08/04/2011 | 2,067.00p | 2,085.00p | 2,052.00p | 2,070.00p | 1244049 |
07/04/2011 | 2,095.00p | 2,103.00p | 2,047.00p | 2,052.00p | 1257672 |
06/04/2011 | 2,060.00p | 2,120.00p | 2,060.00p | 2,096.00p | 1701712 |
05/04/2011 | 2,050.00p | 2,064.00p | 2,028.00p | 2,031.00p | 1071990 |
04/04/2011 | 2,001.00p | 2,049.00p | 1,996.00p | 2,046.00p | 1121824 |
01/04/2011 | 2,004.00p | 2,009.00p | 1,965.00p | 2,000.00p | 2124696 |
31/03/2011 | 2,011.00p | 2,021.00p | 1,969.00p | 1,980.00p | 2140835 |
30/03/2011 | 2,070.00p | 2,070.00p | 1,991.00p | 2,011.00p | 1537119 |
29/03/2011 | 2,050.00p | 2,078.00p | 2,041.00p | 2,065.00p | 1483412 |
28/03/2011 | 2,025.00p | 2,036.00p | 1,997.00p | 2,024.00p | 920768 |
25/03/2011 | 2,055.00p | 2,058.00p | 2,006.00p | 2,019.00p | 1041627 |
24/03/2011 | 2,025.00p | 2,103.00p | 2,008.00p | 2,043.00p | 2453655 |
23/03/2011 | 1,930.00p | 1,969.00p | 1,911.00p | 1,965.00p | 1471793 |
22/03/2011 | 1,941.00p | 1,954.00p | 1,924.00p | 1,937.00p | 713557 |
21/03/2011 | 1,953.00p | 1,958.00p | 1,924.00p | 1,944.00p | 912510 |
18/03/2011 | 1,950.00p | 1,960.00p | 1,921.00p | 1,940.00p | 1351068 |
17/03/2011 | 1,901.00p | 1,963.00p | 1,890.00p | 1,952.00p | 869502 |
16/03/2011 | 1,906.00p | 1,951.00p | 1,893.00p | 1,893.00p | 1176395 |
15/03/2011 | 1,844.00p | 1,916.00p | 1,836.00p | 1,905.00p | 1511289 |
14/03/2011 | 1,902.00p | 1,902.00p | 1,860.02p | 1,868.00p | 917692 |
11/03/2011 | 1,900.00p | 1,920.00p | 1,885.00p | 1,900.00p | 829890 |
10/03/2011 | 1,910.00p | 1,911.00p | 1,876.00p | 1,908.00p | 1215575 |
09/03/2011 | 1,933.00p | 1,956.00p | 1,909.00p | 1,920.00p | 913217 |
08/03/2011 | 1,949.00p | 1,949.00p | 1,909.00p | 1,934.00p | 731722 |
07/03/2011 | 1,940.00p | 1,956.00p | 1,929.00p | 1,941.00p | 462578 |
04/03/2011 | 1,948.00p | 1,979.00p | 1,936.00p | 1,937.00p | 730650 |
03/03/2011 | 1,929.00p | 1,950.00p | 1,909.00p | 1,938.00p | 1545589 |
02/03/2011 | 1,926.00p | 1,934.00p | 1,905.00p | 1,924.00p | 1549863 |
01/03/2011 | 1,991.00p | 1,991.00p | 1,916.00p | 1,940.00p | 1675813 |
28/02/2011 | 2,017.00p | 2,020.00p | 1,972.00p | 1,976.00p | 1186719 |
25/02/2011 | 1,995.00p | 2,038.00p | 1,977.00p | 2,024.00p | 922564 |
24/02/2011 | 1,973.00p | 1,986.00p | 1,958.00p | 1,983.00p | 696181 |
23/02/2011 | 2,000.00p | 2,007.00p | 1,979.00p | 1,983.00p | 1173168 |
22/02/2011 | 1,998.00p | 2,016.00p | 1,969.00p | 2,003.00p | 1101673 |
21/02/2011 | 2,007.00p | 2,013.00p | 1,970.00p | 1,982.00p | 462696 |
18/02/2011 | 1,967.00p | 2,005.00p | 1,956.00p | 2,005.00p | 983633 |
17/02/2011 | 1,994.00p | 2,002.00p | 1,963.00p | 1,967.00p | 976053 |
16/02/2011 | 2,004.00p | 2,014.00p | 1,982.00p | 1,997.00p | 556590 |
15/02/2011 | 2,000.00p | 2,005.00p | 1,974.00p | 2,000.00p | 584444 |
14/02/2011 | 2,010.00p | 2,010.00p | 1,989.00p | 2,000.00p | 400086 |
11/02/2011 | 2,064.00p | 2,064.00p | 1,990.00p | 2,000.00p | 2041923 |
10/02/2011 | 2,055.00p | 2,070.00p | 2,029.00p | 2,063.00p | 813925 |
09/02/2011 | 2,045.00p | 2,068.00p | 2,040.00p | 2,055.00p | 668913 |
08/02/2011 | 2,012.00p | 2,039.00p | 1,994.00p | 2,039.00p | 1154154 |
07/02/2011 | 1,995.00p | 2,002.00p | 1,984.00p | 1,998.00p | 816677 |
04/02/2011 | 2,011.00p | 2,022.00p | 1,970.00p | 1,989.00p | 1020543 |
03/02/2011 | 2,033.00p | 2,038.00p | 1,978.00p | 2,001.00p | 1614073 |
02/02/2011 | 2,018.00p | 2,041.00p | 2,004.00p | 2,029.00p | 1143434 |
01/02/2011 | 1,986.00p | 2,019.00p | 1,981.00p | 2,016.00p | 1001335 |
31/01/2011 | 1,990.00p | 1,993.00p | 1,968.00p | 1,977.00p | 1303694 |
28/01/2011 | 2,027.00p | 2,029.00p | 1,982.00p | 1,994.00p | 1382695 |
27/01/2011 | 2,083.00p | 2,083.00p | 2,026.00p | 2,028.00p | 1152983 |
26/01/2011 | 2,097.00p | 2,106.00p | 2,069.00p | 2,085.00p | 878532 |
25/01/2011 | 2,150.00p | 2,155.00p | 2,059.00p | 2,075.00p | 1382059 |
24/01/2011 | 2,150.00p | 2,166.00p | 2,140.00p | 2,142.00p | 556407 |
21/01/2011 | 2,142.00p | 2,154.00p | 2,122.00p | 2,144.00p | 1031853 |
20/01/2011 | 2,144.00p | 2,150.00p | 2,115.00p | 2,136.00p | 1340494 |
19/01/2011 | 2,154.00p | 2,154.00p | 2,115.00p | 2,134.00p | 1181562 |
18/01/2011 | 2,113.00p | 2,160.00p | 2,107.00p | 2,153.00p | 747377 |
17/01/2011 | 2,120.00p | 2,120.00p | 2,091.00p | 2,100.00p | 736260 |
14/01/2011 | 2,097.00p | 2,116.00p | 2,086.00p | 2,116.00p | 957391 |
13/01/2011 | 2,060.00p | 2,096.87p | 2,050.00p | 2,094.00p | 1137299 |
12/01/2011 | 2,059.00p | 2,059.00p | 2,031.00p | 2,053.00p | 516830 |
11/01/2011 | 2,075.00p | 2,075.00p | 2,036.00p | 2,050.00p | 931981 |
10/01/2011 | 2,093.00p | 2,097.00p | 2,061.00p | 2,065.00p | 543305 |
07/01/2011 | 2,105.00p | 2,105.00p | 2,075.00p | 2,087.00p | 953109 |
06/01/2011 | 2,110.00p | 2,129.00p | 2,074.00p | 2,074.00p | 1059725 |
05/01/2011 | 2,030.00p | 2,117.00p | 1,998.00p | 2,103.00p | 3163173 |
04/01/2011 | 2,002.00p | 2,040.00p | 2,002.00p | 2,015.00p | 1809061 |
31/12/2010 | 2,003.00p | 2,010.00p | 1,975.00p | 1,975.00p | 161336 |
30/12/2010 | 2,007.00p | 2,016.00p | 1,994.00p | 1,994.00p | 247425 |
29/12/2010 | 2,050.00p | 2,069.00p | 2,000.00p | 2,006.00p | 352261 |
24/12/2010 | 2,007.00p | 2,047.00p | 2,005.00p | 2,047.00p | 47748 |
23/12/2010 | 1,981.00p | 2,009.00p | 1,971.00p | 2,007.00p | 769103 |
22/12/2010 | 1,968.00p | 1,999.00p | 1,968.00p | 1,971.00p | 461115 |
21/12/2010 | 1,972.00p | 1,985.00p | 1,954.00p | 1,964.00p | 740422 |
20/12/2010 | 1,984.00p | 1,984.00p | 1,940.00p | 1,968.00p | 1149236 |
17/12/2010 | 2,035.00p | 2,037.00p | 1,982.00p | 1,985.00p | 1275797 |
16/12/2010 | 2,010.00p | 2,028.00p | 1,999.00p | 2,022.00p | 855088 |
15/12/2010 | 2,016.00p | 2,016.00p | 1,998.00p | 2,007.00p | 670579 |
*Close Price adjusted for both dividends and splits