Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2011 | 1,066.00p | 1,078.00p | 1,055.00p | 1,064.00p | 326338 |
07/09/2011 | 1,070.00p | 1,074.00p | 990.00p | 1,059.00p | 569559 |
06/09/2011 | 973.00p | 1,005.00p | 973.00p | 990.00p | 319731 |
05/09/2011 | 987.00p | 1,013.00p | 964.50p | 973.50p | 216663 |
02/09/2011 | 1,007.00p | 1,014.39p | 960.00p | 994.50p | 342906 |
01/09/2011 | 1,001.00p | 1,017.00p | 999.50p | 1,010.00p | 131760 |
31/08/2011 | 964.00p | 1,008.00p | 964.00p | 1,000.00p | 236690 |
30/08/2011 | 914.00p | 971.14p | 883.50p | 964.00p | 258304 |
26/08/2011 | 885.50p | 895.00p | 873.50p | 883.50p | 78846 |
25/08/2011 | 899.00p | 907.00p | 880.00p | 880.00p | 154326 |
24/08/2011 | 912.00p | 916.00p | 870.50p | 885.00p | 324920 |
23/08/2011 | 960.00p | 972.50p | 898.00p | 898.50p | 144169 |
22/08/2011 | 957.00p | 1,001.00p | 939.00p | 945.50p | 136589 |
19/08/2011 | 960.00p | 971.50p | 933.00p | 950.00p | 249432 |
18/08/2011 | 990.50p | 1,000.00p | 933.00p | 962.00p | 371254 |
17/08/2011 | 975.00p | 1,004.00p | 975.00p | 995.00p | 187304 |
16/08/2011 | 979.00p | 1,000.00p | 960.00p | 980.00p | 293457 |
15/08/2011 | 925.00p | 985.00p | 921.50p | 980.00p | 607038 |
12/08/2011 | 899.00p | 950.00p | 892.00p | 921.50p | 261916 |
11/08/2011 | 877.50p | 902.00p | 847.50p | 895.00p | 247867 |
10/08/2011 | 919.00p | 982.00p | 852.50p | 859.00p | 265537 |
09/08/2011 | 852.00p | 908.00p | 825.00p | 904.50p | 198317 |
08/08/2011 | 870.00p | 960.00p | 849.00p | 861.00p | 451445 |
05/08/2011 | 820.00p | 918.00p | 733.69p | 876.00p | 401287 |
04/08/2011 | 950.00p | 958.50p | 848.00p | 850.00p | 282881 |
03/08/2011 | 965.00p | 976.50p | 794.50p | 940.00p | 263027 |
02/08/2011 | 1,024.00p | 1,026.00p | 958.00p | 973.50p | 164418 |
01/08/2011 | 1,092.00p | 1,105.00p | 1,005.00p | 1,013.00p | 184845 |
29/07/2011 | 1,060.00p | 1,095.00p | 1,029.20p | 1,065.00p | 383270 |
28/07/2011 | 1,082.00p | 1,123.00p | 1,082.00p | 1,111.00p | 101033 |
27/07/2011 | 1,146.00p | 1,146.00p | 1,089.27p | 1,104.00p | 160951 |
26/07/2011 | 1,148.00p | 1,170.00p | 1,127.00p | 1,140.00p | 241703 |
25/07/2011 | 1,160.00p | 1,179.00p | 1,117.00p | 1,149.00p | 214987 |
22/07/2011 | 1,100.00p | 1,172.00p | 1,086.00p | 1,165.00p | 317443 |
21/07/2011 | 1,082.00p | 1,100.00p | 1,077.00p | 1,090.00p | 444711 |
20/07/2011 | 1,059.00p | 1,090.00p | 1,059.00p | 1,086.00p | 235007 |
19/07/2011 | 1,073.00p | 1,076.00p | 1,059.00p | 1,071.00p | 113737 |
18/07/2011 | 1,072.00p | 1,081.00p | 1,051.00p | 1,064.00p | 170120 |
15/07/2011 | 1,062.00p | 1,080.00p | 1,046.00p | 1,075.00p | 305403 |
14/07/2011 | 1,076.00p | 1,089.00p | 1,021.00p | 1,080.00p | 403354 |
13/07/2011 | 950.00p | 1,105.00p | 877.50p | 1,062.00p | 1577225 |
12/07/2011 | 949.00p | 949.00p | 870.20p | 877.50p | 307022 |
11/07/2011 | 915.00p | 930.50p | 896.00p | 925.00p | 310253 |
08/07/2011 | 975.00p | 981.13p | 861.00p | 887.00p | 341809 |
07/07/2011 | 934.00p | 973.50p | 934.00p | 969.50p | 154095 |
06/07/2011 | 925.00p | 983.00p | 904.53p | 937.50p | 402681 |
05/07/2011 | 855.00p | 925.00p | 838.35p | 914.50p | 287610 |
04/07/2011 | 861.50p | 861.50p | 844.00p | 848.00p | 82474 |
01/07/2011 | 859.50p | 867.00p | 841.50p | 858.50p | 86437 |
30/06/2011 | 860.50p | 868.50p | 853.35p | 862.00p | 110671 |
29/06/2011 | 851.50p | 855.00p | 845.00p | 850.00p | 89372 |
28/06/2011 | 842.00p | 851.50p | 837.50p | 844.50p | 151080 |
27/06/2011 | 828.50p | 853.50p | 828.50p | 845.00p | 155323 |
24/06/2011 | 841.50p | 877.00p | 830.00p | 839.50p | 197076 |
23/06/2011 | 865.50p | 875.00p | 833.00p | 837.50p | 258039 |
22/06/2011 | 906.50p | 921.00p | 861.00p | 873.00p | 238099 |
21/06/2011 | 840.00p | 940.00p | 810.00p | 908.00p | 518265 |
20/06/2011 | 880.00p | 900.00p | 810.00p | 863.00p | 1358991 |
17/06/2011 | 841.50p | 925.00p | 837.00p | 900.00p | 565021 |
16/06/2011 | 820.00p | 853.00p | 780.62p | 837.00p | 885616 |
15/06/2011 | 880.50p | 880.50p | 790.00p | 818.50p | 512324 |
14/06/2011 | 894.00p | 901.50p | 875.00p | 875.00p | 214708 |
13/06/2011 | 926.00p | 929.50p | 870.00p | 895.00p | 393740 |
10/06/2011 | 977.00p | 995.00p | 905.50p | 922.00p | 465552 |
09/06/2011 | 995.00p | 1,000.00p | 981.00p | 995.00p | 134938 |
08/06/2011 | 986.00p | 1,015.00p | 977.00p | 1,006.00p | 1192101 |
07/06/2011 | 985.00p | 996.00p | 959.55p | 979.50p | 220206 |
06/06/2011 | 1,048.00p | 1,048.00p | 963.50p | 969.00p | 738084 |
03/06/2011 | 1,104.00p | 1,149.00p | 1,024.00p | 1,037.00p | 402053 |
02/06/2011 | 1,102.00p | 1,131.96p | 1,100.00p | 1,107.00p | 146794 |
01/06/2011 | 1,130.00p | 1,147.74p | 1,102.61p | 1,123.00p | 218951 |
31/05/2011 | 1,054.00p | 1,137.00p | 1,054.00p | 1,112.00p | 323553 |
27/05/2011 | 1,029.00p | 1,057.00p | 1,018.32p | 1,055.00p | 476881 |
26/05/2011 | 1,048.00p | 1,057.00p | 1,011.00p | 1,021.00p | 220930 |
25/05/2011 | 1,056.00p | 1,060.48p | 1,025.00p | 1,040.00p | 165906 |
24/05/2011 | 1,063.00p | 1,090.00p | 1,050.00p | 1,051.00p | 137109 |
23/05/2011 | 1,089.00p | 1,103.90p | 1,040.00p | 1,065.00p | 286289 |
20/05/2011 | 1,115.00p | 1,116.40p | 1,062.00p | 1,103.00p | 402517 |
19/05/2011 | 1,115.00p | 1,147.00p | 1,102.00p | 1,116.00p | 243780 |
18/05/2011 | 1,105.00p | 1,150.00p | 1,105.00p | 1,116.00p | 493024 |
17/05/2011 | 1,126.00p | 1,142.92p | 1,075.00p | 1,100.00p | 380636 |
16/05/2011 | 1,174.00p | 1,180.00p | 1,114.00p | 1,139.00p | 338643 |
13/05/2011 | 1,210.00p | 1,284.00p | 1,152.64p | 1,160.00p | 602348 |
12/05/2011 | 1,330.00p | 1,574.00p | 1,200.00p | 1,219.00p | 1772358 |
11/05/2011 | 1,581.00p | 1,590.25p | 1,574.00p | 1,574.00p | 145430 |
10/05/2011 | 1,590.00p | 1,596.00p | 1,568.00p | 1,569.00p | 277702 |
09/05/2011 | 1,588.00p | 1,616.00p | 1,580.00p | 1,596.00p | 39645 |
06/05/2011 | 1,594.00p | 1,626.96p | 1,565.00p | 1,600.00p | 132905 |
05/05/2011 | 1,585.00p | 1,624.00p | 1,580.00p | 1,581.00p | 139299 |
04/05/2011 | 1,565.00p | 1,607.00p | 1,565.00p | 1,591.00p | 72404 |
03/05/2011 | 1,601.00p | 1,622.00p | 1,566.00p | 1,593.00p | 120481 |
28/04/2011 | 1,554.00p | 1,616.00p | 1,540.00p | 1,586.00p | 105374 |
27/04/2011 | 1,549.00p | 1,559.13p | 1,531.00p | 1,558.00p | 103544 |
26/04/2011 | 1,507.00p | 1,556.00p | 1,507.00p | 1,550.00p | 185413 |
21/04/2011 | 1,471.00p | 1,541.68p | 1,471.00p | 1,532.00p | 327061 |
20/04/2011 | 1,482.00p | 1,484.45p | 1,454.00p | 1,474.00p | 282812 |
19/04/2011 | 1,457.00p | 1,473.00p | 1,453.50p | 1,464.00p | 306537 |
18/04/2011 | 1,470.00p | 1,494.00p | 1,454.00p | 1,455.00p | 105064 |
15/04/2011 | 1,465.00p | 1,483.00p | 1,438.69p | 1,458.00p | 155989 |
14/04/2011 | 1,436.00p | 1,483.87p | 1,428.00p | 1,466.00p | 146978 |
13/04/2011 | 1,370.00p | 1,447.00p | 1,370.00p | 1,432.00p | 234762 |
12/04/2011 | 1,401.00p | 1,410.00p | 1,353.00p | 1,362.00p | 134856 |
11/04/2011 | 1,410.00p | 1,442.00p | 1,402.00p | 1,412.00p | 102869 |
08/04/2011 | 1,452.00p | 1,452.00p | 1,396.00p | 1,435.00p | 59833 |
07/04/2011 | 1,474.00p | 1,474.00p | 1,432.00p | 1,435.00p | 75654 |
06/04/2011 | 1,483.00p | 1,497.00p | 1,466.00p | 1,481.00p | 80192 |
05/04/2011 | 1,488.00p | 1,488.00p | 1,450.00p | 1,467.00p | 94185 |
04/04/2011 | 1,469.00p | 1,503.00p | 1,464.10p | 1,486.00p | 114754 |
01/04/2011 | 1,463.00p | 1,472.00p | 1,431.00p | 1,460.00p | 136241 |
31/03/2011 | 1,469.00p | 1,472.56p | 1,408.00p | 1,458.00p | 81321 |
30/03/2011 | 1,465.00p | 1,500.00p | 1,465.00p | 1,474.00p | 74174 |
29/03/2011 | 1,430.00p | 1,497.89p | 1,423.69p | 1,477.00p | 244992 |
28/03/2011 | 1,501.00p | 1,519.00p | 1,484.00p | 1,500.00p | 44656 |
25/03/2011 | 1,505.00p | 1,510.00p | 1,493.00p | 1,501.00p | 68654 |
24/03/2011 | 1,514.00p | 1,514.00p | 1,490.00p | 1,506.00p | 54081 |
23/03/2011 | 1,499.00p | 1,518.01p | 1,482.00p | 1,510.00p | 121165 |
22/03/2011 | 1,514.00p | 1,514.00p | 1,471.00p | 1,482.00p | 68290 |
21/03/2011 | 1,523.00p | 1,569.38p | 1,501.69p | 1,507.00p | 77315 |
18/03/2011 | 1,450.00p | 1,523.00p | 1,450.00p | 1,509.00p | 222418 |
17/03/2011 | 1,379.00p | 1,481.00p | 1,369.00p | 1,452.00p | 164068 |
16/03/2011 | 1,353.00p | 1,400.00p | 1,353.00p | 1,382.00p | 153824 |
15/03/2011 | 1,336.00p | 1,374.00p | 1,256.00p | 1,361.00p | 254126 |
14/03/2011 | 1,382.00p | 1,400.00p | 1,354.00p | 1,365.00p | 75427 |
11/03/2011 | 1,370.00p | 1,405.00p | 1,337.00p | 1,395.00p | 169852 |
10/03/2011 | 1,415.00p | 1,422.23p | 1,360.00p | 1,370.00p | 511073 |
09/03/2011 | 1,406.00p | 1,459.61p | 1,385.75p | 1,421.00p | 176777 |
08/03/2011 | 1,495.00p | 1,495.00p | 1,382.00p | 1,397.00p | 371057 |
07/03/2011 | 1,536.00p | 1,559.00p | 1,486.47p | 1,489.00p | 65614 |
04/03/2011 | 1,540.00p | 1,547.87p | 1,518.00p | 1,537.00p | 54920 |
03/03/2011 | 1,545.00p | 1,548.79p | 1,492.00p | 1,525.00p | 123107 |
02/03/2011 | 1,589.00p | 1,595.00p | 1,539.00p | 1,542.00p | 102997 |
01/03/2011 | 1,649.00p | 1,659.17p | 1,579.00p | 1,599.00p | 87054 |
28/02/2011 | 1,630.00p | 1,666.00p | 1,630.00p | 1,646.00p | 104794 |
25/02/2011 | 1,583.00p | 1,659.00p | 1,566.00p | 1,630.00p | 206888 |
24/02/2011 | 1,583.00p | 1,615.00p | 1,571.00p | 1,586.00p | 84970 |
23/02/2011 | 1,606.00p | 1,657.53p | 1,599.00p | 1,617.00p | 223348 |
22/02/2011 | 1,636.00p | 1,636.00p | 1,550.00p | 1,605.00p | 117714 |
21/02/2011 | 1,650.00p | 1,659.91p | 1,608.00p | 1,624.00p | 208971 |
18/02/2011 | 1,667.00p | 1,668.00p | 1,644.00p | 1,658.00p | 158447 |
17/02/2011 | 1,718.00p | 1,734.01p | 1,633.13p | 1,660.00p | 190870 |
16/02/2011 | 1,740.00p | 1,758.00p | 1,715.01p | 1,718.00p | 70472 |
15/02/2011 | 1,770.00p | 1,770.00p | 1,723.32p | 1,740.00p | 71919 |
14/02/2011 | 1,792.00p | 1,793.00p | 1,734.00p | 1,758.00p | 87776 |
11/02/2011 | 1,805.00p | 1,828.00p | 1,762.00p | 1,773.00p | 89724 |
10/02/2011 | 1,796.00p | 1,898.94p | 1,768.00p | 1,820.00p | 223252 |
09/02/2011 | 1,727.00p | 1,796.00p | 1,727.00p | 1,793.00p | 276814 |
08/02/2011 | 1,757.00p | 1,773.00p | 1,739.00p | 1,745.00p | 281654 |
07/02/2011 | 1,708.00p | 1,793.98p | 1,703.32p | 1,755.00p | 742428 |
04/02/2011 | 1,550.00p | 1,713.00p | 1,550.00p | 1,710.00p | 474360 |
03/02/2011 | 1,570.00p | 1,589.00p | 1,530.00p | 1,530.00p | 431003 |
02/02/2011 | 1,551.00p | 1,606.00p | 1,547.00p | 1,590.00p | 294548 |
01/02/2011 | 1,522.00p | 1,561.00p | 1,514.00p | 1,540.00p | 132308 |
31/01/2011 | 1,538.00p | 1,554.00p | 1,509.00p | 1,530.00p | 77648 |
28/01/2011 | 1,516.00p | 1,576.00p | 1,484.10p | 1,557.00p | 117547 |
27/01/2011 | 1,526.00p | 1,550.00p | 1,486.00p | 1,511.00p | 156458 |
26/01/2011 | 1,600.00p | 1,600.00p | 1,515.00p | 1,527.00p | 112560 |
25/01/2011 | 1,577.00p | 1,581.00p | 1,541.00p | 1,560.00p | 90104 |
24/01/2011 | 1,550.00p | 1,575.00p | 1,526.00p | 1,561.00p | 94756 |
21/01/2011 | 1,559.00p | 1,564.00p | 1,497.00p | 1,550.00p | 103999 |
20/01/2011 | 1,605.00p | 1,606.00p | 1,536.00p | 1,553.00p | 161460 |
19/01/2011 | 1,600.00p | 1,652.00p | 1,587.00p | 1,605.00p | 599240 |
18/01/2011 | 1,526.00p | 1,590.00p | 1,516.00p | 1,590.00p | 378785 |
17/01/2011 | 1,500.00p | 1,524.27p | 1,483.04p | 1,520.00p | 350295 |
14/01/2011 | 1,400.00p | 1,515.00p | 1,400.00p | 1,494.00p | 480982 |
13/01/2011 | 1,400.00p | 1,440.00p | 1,340.00p | 1,435.00p | 387274 |
12/01/2011 | 1,251.00p | 1,421.60p | 1,230.00p | 1,390.00p | 1535281 |
11/01/2011 | 1,202.00p | 1,202.00p | 1,160.00p | 1,164.00p | 158694 |
10/01/2011 | 1,240.00p | 1,251.00p | 1,178.00p | 1,185.00p | 253021 |
07/01/2011 | 1,256.00p | 1,262.00p | 1,220.00p | 1,233.00p | 171611 |
06/01/2011 | 1,289.00p | 1,303.00p | 1,259.70p | 1,265.00p | 110224 |
05/01/2011 | 1,304.00p | 1,316.90p | 1,285.00p | 1,303.00p | 172454 |
04/01/2011 | 1,308.00p | 1,324.34p | 1,278.90p | 1,317.00p | 125578 |
31/12/2010 | 1,282.00p | 1,305.00p | 1,276.00p | 1,297.00p | 39128 |
30/12/2010 | 1,259.00p | 1,294.70p | 1,259.00p | 1,276.00p | 104442 |
29/12/2010 | 1,273.00p | 1,298.29p | 1,239.40p | 1,272.00p | 91379 |
24/12/2010 | 1,240.00p | 1,268.00p | 1,201.07p | 1,232.00p | 31151 |
23/12/2010 | 1,247.00p | 1,247.00p | 1,189.00p | 1,235.00p | 157037 |
22/12/2010 | 1,245.00p | 1,282.00p | 1,180.00p | 1,232.00p | 434415 |
21/12/2010 | 1,325.00p | 1,347.05p | 1,244.00p | 1,261.00p | 483363 |
20/12/2010 | 1,338.00p | 1,377.00p | 1,301.00p | 1,334.00p | 320375 |
17/12/2010 | 1,427.00p | 1,427.00p | 1,282.66p | 1,361.00p | 749797 |
16/12/2010 | 1,445.00p | 1,495.02p | 1,400.00p | 1,415.00p | 168299 |
15/12/2010 | 1,630.00p | 1,636.00p | 1,301.00p | 1,450.00p | 2434159 |
14/12/2010 | 1,629.00p | 1,659.51p | 1,616.14p | 1,628.00p | 283493 |
13/12/2010 | 1,614.00p | 1,660.00p | 1,614.00p | 1,630.00p | 345885 |
10/12/2010 | 1,594.00p | 1,628.70p | 1,566.00p | 1,620.00p | 264912 |
09/12/2010 | 1,576.00p | 1,603.00p | 1,522.98p | 1,579.00p | 289629 |
08/12/2010 | 1,575.00p | 1,575.00p | 1,540.00p | 1,557.00p | 278536 |
07/12/2010 | 1,572.00p | 1,585.00p | 1,516.00p | 1,583.00p | 231106 |
06/12/2010 | 1,627.00p | 1,627.00p | 1,570.00p | 1,581.00p | 194729 |
03/12/2010 | 1,622.00p | 1,635.80p | 1,595.00p | 1,615.00p | 129657 |
02/12/2010 | 1,635.00p | 1,651.00p | 1,603.00p | 1,637.00p | 288881 |
01/12/2010 | 1,550.00p | 1,652.30p | 1,550.00p | 1,638.00p | 213171 |
30/11/2010 | 1,535.00p | 1,570.00p | 1,519.00p | 1,570.00p | 455256 |
29/11/2010 | 1,530.00p | 1,549.00p | 1,510.00p | 1,539.00p | 139417 |
26/11/2010 | 1,496.00p | 1,539.00p | 1,482.00p | 1,533.00p | 286557 |
25/11/2010 | 1,432.00p | 1,495.00p | 1,432.00p | 1,495.00p | 189546 |
24/11/2010 | 1,459.00p | 1,475.00p | 1,422.33p | 1,446.00p | 117407 |
23/11/2010 | 1,438.00p | 1,452.00p | 1,425.00p | 1,428.00p | 184877 |
22/11/2010 | 1,490.00p | 1,490.00p | 1,450.00p | 1,460.00p | 61750 |
*Close Price adjusted for both dividends and splits