Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/07/2012 | 885.00p | 920.48p | 862.70p | 919.00p | 82365 |
29/06/2012 | 830.00p | 890.00p | 813.00p | 890.00p | 31637 |
28/06/2012 | 830.00p | 840.00p | 819.00p | 830.00p | 44659 |
27/06/2012 | 800.00p | 843.00p | 800.00p | 837.00p | 31827 |
26/06/2012 | 800.00p | 837.00p | 785.00p | 800.00p | 42601 |
25/06/2012 | 802.00p | 813.00p | 780.00p | 790.00p | 37039 |
22/06/2012 | 820.00p | 835.00p | 775.99p | 792.00p | 24736 |
21/06/2012 | 800.00p | 848.00p | 770.00p | 833.00p | 56531 |
20/06/2012 | 755.00p | 795.00p | 743.00p | 790.00p | 38956 |
19/06/2012 | 720.00p | 770.00p | 715.00p | 750.00p | 48258 |
18/06/2012 | 800.00p | 800.00p | 675.00p | 732.00p | 107698 |
15/06/2012 | 800.00p | 815.00p | 770.00p | 815.00p | 25953 |
14/06/2012 | 750.00p | 817.40p | 750.00p | 775.00p | 11744 |
13/06/2012 | 816.00p | 826.00p | 781.00p | 826.00p | 17513 |
12/06/2012 | 850.00p | 850.00p | 770.00p | 830.00p | 37518 |
11/06/2012 | 865.00p | 865.00p | 830.00p | 845.00p | 16133 |
08/06/2012 | 865.00p | 875.00p | 825.00p | 825.00p | 17593 |
07/06/2012 | 850.00p | 885.00p | 832.40p | 885.00p | 22255 |
06/06/2012 | 815.00p | 850.00p | 801.00p | 834.00p | 21784 |
01/06/2012 | 800.00p | 830.00p | 800.00p | 823.00p | 18501 |
31/05/2012 | 850.00p | 850.00p | 779.92p | 780.00p | 26892 |
30/05/2012 | 826.00p | 857.54p | 800.00p | 815.00p | 11695 |
29/05/2012 | 776.00p | 840.00p | 776.00p | 785.00p | 19134 |
28/05/2012 | 811.00p | 847.75p | 780.00p | 780.00p | 11111 |
25/05/2012 | 800.00p | 841.00p | 800.00p | 805.00p | 14417 |
24/05/2012 | 850.00p | 860.00p | 780.00p | 812.00p | 71384 |
23/05/2012 | 845.00p | 846.00p | 810.00p | 824.00p | 26063 |
22/05/2012 | 844.00p | 868.00p | 820.00p | 852.50p | 42878 |
21/05/2012 | 800.00p | 847.00p | 770.00p | 818.00p | 30760 |
18/05/2012 | 800.00p | 847.00p | 753.00p | 789.00p | 58555 |
17/05/2012 | 860.00p | 898.20p | 800.00p | 815.00p | 31845 |
16/05/2012 | 871.00p | 889.00p | 807.50p | 865.00p | 29428 |
15/05/2012 | 876.00p | 891.00p | 826.00p | 891.00p | 16993 |
14/05/2012 | 880.00p | 900.00p | 814.40p | 892.00p | 46944 |
11/05/2012 | 885.00p | 900.00p | 885.00p | 892.00p | 30337 |
10/05/2012 | 880.00p | 948.00p | 880.00p | 900.00p | 33862 |
09/05/2012 | 970.00p | 974.40p | 856.00p | 893.00p | 104313 |
08/05/2012 | 990.00p | 1,000.00p | 950.00p | 952.00p | 35915 |
04/05/2012 | 1,000.00p | 1,039.50p | 979.60p | 995.00p | 40099 |
03/05/2012 | 1,000.00p | 1,050.00p | 1,000.00p | 1,025.00p | 19778 |
02/05/2012 | 1,050.00p | 1,075.00p | 1,000.00p | 1,025.00p | 25115 |
01/05/2012 | 1,075.00p | 1,084.65p | 1,056.00p | 1,075.00p | 8336 |
30/04/2012 | 1,075.00p | 1,100.00p | 1,050.00p | 1,075.00p | 29344 |
27/04/2012 | 1,075.00p | 1,100.00p | 1,050.00p | 1,075.00p | 52667 |
26/04/2012 | 1,100.00p | 1,125.00p | 1,075.00p | 1,075.00p | 60191 |
25/04/2012 | 1,050.00p | 1,125.00p | 1,050.00p | 1,100.00p | 29886 |
24/04/2012 | 1,050.00p | 1,075.00p | 1,050.00p | 1,075.00p | 27538 |
23/04/2012 | 1,000.00p | 1,075.00p | 1,000.00p | 1,050.00p | 44690 |
20/04/2012 | 1,025.00p | 1,050.00p | 1,000.00p | 1,025.00p | 21219 |
19/04/2012 | 1,050.00p | 1,071.75p | 1,025.00p | 1,025.00p | 14564 |
18/04/2012 | 1,025.00p | 1,050.00p | 1,025.00p | 1,050.00p | 10411 |
17/04/2012 | 1,050.00p | 1,051.30p | 1,002.00p | 1,025.00p | 27519 |
16/04/2012 | 1,100.00p | 1,100.00p | 1,025.00p | 1,025.00p | 16327 |
13/04/2012 | 1,050.00p | 1,100.00p | 1,026.40p | 1,075.00p | 70177 |
12/04/2012 | 1,050.00p | 1,050.00p | 1,025.00p | 1,050.00p | 42706 |
11/04/2012 | 1,000.00p | 1,050.00p | 1,000.00p | 1,025.00p | 46477 |
10/04/2012 | 1,000.00p | 1,025.00p | 1,000.00p | 1,025.00p | 9272 |
05/04/2012 | 1,000.00p | 1,050.00p | 983.28p | 1,000.00p | 72594 |
04/04/2012 | 1,075.00p | 1,080.00p | 980.00p | 995.00p | 101816 |
03/04/2012 | 1,000.00p | 1,075.00p | 1,000.00p | 1,075.00p | 93645 |
02/04/2012 | 1,025.00p | 1,050.00p | 1,000.00p | 1,000.00p | 40610 |
30/03/2012 | 950.00p | 1,050.00p | 947.00p | 1,000.00p | 118025 |
29/03/2012 | 1,100.00p | 1,100.00p | 925.00p | 983.00p | 143983 |
28/03/2012 | 1,150.00p | 1,151.00p | 1,050.00p | 1,050.00p | 50258 |
27/03/2012 | 1,125.00p | 1,175.00p | 1,106.30p | 1,175.00p | 34562 |
26/03/2012 | 1,050.00p | 1,125.00p | 1,050.00p | 1,125.00p | 61581 |
23/03/2012 | 1,075.00p | 1,100.00p | 1,047.58p | 1,075.00p | 94174 |
22/03/2012 | 1,175.00p | 1,182.50p | 1,050.00p | 1,075.00p | 140048 |
21/03/2012 | 1,225.00p | 1,250.00p | 1,163.00p | 1,175.00p | 134269 |
20/03/2012 | 1,225.00p | 1,275.00p | 1,216.90p | 1,225.00p | 148287 |
19/03/2012 | 1,250.00p | 1,250.00p | 1,207.00p | 1,225.00p | 60521 |
16/03/2012 | 1,225.00p | 1,252.50p | 1,225.00p | 1,225.00p | 30823 |
15/03/2012 | 1,250.00p | 1,325.00p | 1,200.00p | 1,250.00p | 62755 |
14/03/2012 | 1,225.00p | 1,275.00p | 1,225.00p | 1,225.00p | 34882 |
13/03/2012 | 1,225.00p | 1,275.00p | 1,194.40p | 1,225.00p | 50022 |
12/03/2012 | 1,300.00p | 1,300.26p | 1,225.00p | 1,225.00p | 63250 |
09/03/2012 | 1,300.00p | 1,325.00p | 1,275.00p | 1,275.00p | 24691 |
08/03/2012 | 1,250.00p | 1,350.00p | 1,250.00p | 1,300.00p | 62197 |
07/03/2012 | 1,200.00p | 1,275.00p | 1,175.00p | 1,225.00p | 87769 |
06/03/2012 | 1,250.00p | 1,300.00p | 1,173.75p | 1,225.00p | 115575 |
05/03/2012 | 1,275.00p | 1,300.00p | 1,250.00p | 1,275.00p | 30675 |
02/03/2012 | 1,275.00p | 1,300.00p | 1,250.00p | 1,250.00p | 25912 |
01/03/2012 | 1,300.00p | 1,325.00p | 1,250.00p | 1,275.00p | 58789 |
29/02/2012 | 1,250.00p | 1,300.00p | 1,225.00p | 1,300.00p | 93829 |
28/02/2012 | 1,250.00p | 1,303.00p | 1,229.00p | 1,275.00p | 81127 |
27/02/2012 | 1,250.00p | 1,275.00p | 1,200.00p | 1,225.00p | 43574 |
24/02/2012 | 1,275.00p | 1,300.00p | 1,225.00p | 1,225.00p | 19440 |
23/02/2012 | 1,275.00p | 1,300.00p | 1,241.50p | 1,275.00p | 25498 |
22/02/2012 | 1,250.00p | 1,300.00p | 1,250.00p | 1,275.00p | 68383 |
21/02/2012 | 1,300.00p | 1,337.50p | 1,249.63p | 1,250.00p | 66166 |
20/02/2012 | 1,225.00p | 1,300.00p | 1,212.50p | 1,300.00p | 37778 |
17/02/2012 | 1,275.00p | 1,312.50p | 1,225.00p | 1,225.00p | 126640 |
16/02/2012 | 1,300.00p | 1,325.00p | 1,250.00p | 1,275.00p | 108884 |
15/02/2012 | 1,325.00p | 1,350.00p | 1,300.00p | 1,300.00p | 86716 |
14/02/2012 | 1,250.00p | 1,325.00p | 1,250.00p | 1,325.00p | 215629 |
13/02/2012 | 1,250.00p | 1,325.00p | 1,225.00p | 1,225.00p | 125870 |
10/02/2012 | 1,150.00p | 1,250.00p | 1,145.00p | 1,250.00p | 310277 |
09/02/2012 | 1,075.00p | 1,100.00p | 1,040.00p | 1,100.00p | 77749 |
08/02/2012 | 1,100.00p | 1,110.00p | 1,036.30p | 1,050.00p | 51072 |
07/02/2012 | 1,125.00p | 1,150.00p | 1,050.00p | 1,100.00p | 25870 |
06/02/2012 | 1,100.00p | 1,150.00p | 1,075.00p | 1,125.00p | 36874 |
03/02/2012 | 1,075.00p | 1,150.00p | 1,050.00p | 1,150.00p | 69690 |
02/02/2012 | 951.00p | 1,100.00p | 951.00p | 1,100.00p | 262227 |
01/02/2012 | 975.00p | 1,022.02p | 950.00p | 985.00p | 105922 |
31/01/2012 | 990.00p | 1,075.00p | 977.00p | 1,000.00p | 158441 |
30/01/2012 | 1,000.00p | 1,045.00p | 989.44p | 999.00p | 68272 |
27/01/2012 | 1,100.00p | 1,300.00p | 1,000.00p | 1,025.00p | 52181 |
26/01/2012 | 1,100.00p | 1,175.00p | 1,060.00p | 1,100.00p | 99917 |
25/01/2012 | 1,150.00p | 1,175.00p | 1,050.00p | 1,075.00p | 78574 |
24/01/2012 | 1,250.00p | 1,250.00p | 1,100.00p | 1,175.00p | 56858 |
23/01/2012 | 1,275.00p | 1,300.00p | 1,200.00p | 1,200.00p | 76519 |
20/01/2012 | 1,175.00p | 1,300.00p | 1,175.00p | 1,275.00p | 53646 |
19/01/2012 | 1,075.00p | 1,206.30p | 1,075.00p | 1,200.00p | 92496 |
18/01/2012 | 1,100.00p | 1,125.00p | 1,075.00p | 1,075.00p | 58088 |
17/01/2012 | 1,075.00p | 1,185.00p | 1,056.50p | 1,100.00p | 189356 |
16/01/2012 | 999.00p | 1,050.00p | 953.40p | 1,050.00p | 97199 |
13/01/2012 | 1,025.00p | 1,075.00p | 961.20p | 965.00p | 55132 |
12/01/2012 | 1,000.00p | 1,050.17p | 1,000.00p | 1,050.00p | 30202 |
11/01/2012 | 1,000.00p | 1,050.00p | 980.00p | 1,025.00p | 30326 |
10/01/2012 | 1,025.00p | 1,075.00p | 1,000.00p | 1,025.00p | 47502 |
09/01/2012 | 1,000.00p | 1,087.77p | 950.00p | 1,050.00p | 77109 |
06/01/2012 | 860.00p | 1,059.99p | 859.95p | 1,025.00p | 124149 |
05/01/2012 | 840.00p | 875.00p | 826.00p | 857.00p | 65036 |
04/01/2012 | 840.00p | 840.00p | 825.18p | 835.00p | 16576 |
03/01/2012 | 850.00p | 861.20p | 834.00p | 840.00p | 33778 |
30/12/2011 | 800.00p | 860.00p | 800.00p | 850.00p | 12201 |
29/12/2011 | 846.00p | 875.00p | 826.82p | 833.00p | 39638 |
28/12/2011 | 825.00p | 867.10p | 775.00p | 834.00p | 43279 |
23/12/2011 | 800.00p | 825.00p | 799.00p | 825.00p | 10093 |
22/12/2011 | 840.00p | 840.00p | 800.69p | 801.00p | 50757 |
21/12/2011 | 826.00p | 873.00p | 826.00p | 838.00p | 146616 |
20/12/2011 | 775.00p | 850.00p | 775.00p | 850.00p | 52042 |
19/12/2011 | 785.00p | 830.00p | 751.00p | 800.00p | 51297 |
16/12/2011 | 820.00p | 850.00p | 773.00p | 776.00p | 44858 |
15/12/2011 | 875.00p | 875.00p | 776.00p | 791.00p | 80277 |
14/12/2011 | 945.00p | 947.33p | 825.50p | 845.00p | 59401 |
13/12/2011 | 938.00p | 964.61p | 901.00p | 901.00p | 23676 |
12/12/2011 | 950.00p | 990.00p | 900.00p | 900.00p | 65355 |
09/12/2011 | 985.00p | 1,032.00p | 970.00p | 975.00p | 14466 |
08/12/2011 | 990.00p | 1,050.00p | 950.00p | 999.00p | 106175 |
07/12/2011 | 916.00p | 1,000.00p | 916.00p | 964.00p | 58148 |
06/12/2011 | 910.00p | 910.00p | 875.00p | 900.00p | 24767 |
05/12/2011 | 950.00p | 950.00p | 920.00p | 939.00p | 9654 |
02/12/2011 | 940.00p | 952.00p | 920.00p | 934.00p | 47137 |
01/12/2011 | 900.00p | 971.00p | 900.00p | 900.00p | 50316 |
30/11/2011 | 900.00p | 901.00p | 890.00p | 900.00p | 53873 |
29/11/2011 | 910.00p | 925.00p | 862.48p | 920.00p | 81881 |
28/11/2011 | 900.00p | 939.10p | 900.00p | 910.00p | 128070 |
25/11/2011 | 915.00p | 945.00p | 882.45p | 907.00p | 62090 |
24/11/2011 | 1,000.00p | 1,020.00p | 888.00p | 903.00p | 96123 |
23/11/2011 | 1,050.00p | 1,100.00p | 1,000.00p | 1,000.00p | 72001 |
22/11/2011 | 1,250.00p | 1,250.00p | 1,050.00p | 1,050.00p | 46283 |
21/11/2011 | 1,250.00p | 1,302.50p | 1,225.00p | 1,250.00p | 76452 |
18/11/2011 | 1,300.00p | 1,306.50p | 1,225.00p | 1,250.00p | 34558 |
17/11/2011 | 1,425.00p | 1,506.00p | 1,281.00p | 1,300.00p | 94592 |
16/11/2011 | 1,275.00p | 1,500.00p | 1,256.50p | 1,375.00p | 159843 |
15/11/2011 | 1,200.00p | 1,275.00p | 1,150.00p | 1,275.00p | 42199 |
14/11/2011 | 1,175.00p | 1,200.00p | 1,076.00p | 1,150.00p | 32264 |
11/11/2011 | 1,200.00p | 1,250.00p | 1,125.00p | 1,150.00p | 55099 |
10/11/2011 | 1,175.00p | 1,200.00p | 1,150.00p | 1,175.00p | 16570 |
09/11/2011 | 1,225.00p | 1,266.30p | 1,141.25p | 1,175.00p | 41708 |
08/11/2011 | 1,250.00p | 1,275.00p | 1,200.00p | 1,225.00p | 38670 |
07/11/2011 | 1,250.00p | 1,364.25p | 1,230.00p | 1,250.00p | 67818 |
04/11/2011 | 1,225.00p | 1,275.00p | 1,225.00p | 1,250.00p | 50685 |
03/11/2011 | 1,250.00p | 1,275.00p | 1,200.00p | 1,250.00p | 39506 |
02/11/2011 | 1,250.00p | 1,375.00p | 1,250.00p | 1,275.00p | 79227 |
01/11/2011 | 1,275.00p | 1,375.00p | 1,269.00p | 1,275.00p | 13484 |
31/10/2011 | 1,400.00p | 1,475.00p | 1,300.00p | 1,375.00p | 23965 |
28/10/2011 | 1,425.00p | 1,449.71p | 1,375.00p | 1,425.00p | 10990 |
27/10/2011 | 1,450.00p | 1,450.00p | 1,350.00p | 1,375.00p | 28018 |
26/10/2011 | 1,450.00p | 1,537.00p | 1,350.00p | 1,400.00p | 16359 |
25/10/2011 | 1,425.00p | 1,550.00p | 1,400.00p | 1,475.00p | 26980 |
24/10/2011 | 1,425.00p | 1,505.82p | 1,375.00p | 1,400.00p | 21703 |
21/10/2011 | 1,450.00p | 1,556.13p | 1,274.43p | 1,475.00p | 18241 |
20/10/2011 | 1,450.00p | 1,525.00p | 1,425.00p | 1,475.00p | 9988 |
19/10/2011 | 1,525.00p | 1,600.00p | 1,450.00p | 1,500.00p | 18505 |
18/10/2011 | 1,525.00p | 1,546.25p | 1,440.00p | 1,525.00p | 13232 |
17/10/2011 | 1,525.00p | 1,607.81p | 1,500.00p | 1,550.00p | 12253 |
14/10/2011 | 1,575.00p | 1,590.00p | 1,475.00p | 1,550.00p | 6639 |
13/10/2011 | 1,500.00p | 1,600.00p | 1,500.00p | 1,550.00p | 9076 |
12/10/2011 | 1,425.00p | 1,600.00p | 1,425.00p | 1,550.00p | 36499 |
11/10/2011 | 1,500.00p | 1,500.00p | 1,400.00p | 1,425.00p | 28362 |
10/10/2011 | 1,450.00p | 1,550.00p | 1,425.00p | 1,475.00p | 23212 |
07/10/2011 | 1,475.00p | 1,550.00p | 1,438.50p | 1,525.00p | 15160 |
06/10/2011 | 1,450.00p | 1,580.00p | 1,450.00p | 1,550.00p | 27613 |
05/10/2011 | 1,450.00p | 1,548.99p | 1,401.50p | 1,500.00p | 30136 |
04/10/2011 | 1,375.00p | 1,450.89p | 1,325.00p | 1,450.00p | 42645 |
03/10/2011 | 1,400.00p | 1,465.00p | 1,351.00p | 1,400.00p | 41251 |
30/09/2011 | 1,475.00p | 1,548.50p | 1,325.00p | 1,450.00p | 209584 |
29/09/2011 | 1,525.00p | 1,624.00p | 1,460.00p | 1,525.00p | 64866 |
28/09/2011 | 1,725.00p | 1,775.00p | 1,675.00p | 1,700.00p | 111696 |
27/09/2011 | 1,850.00p | 1,889.00p | 1,650.00p | 1,675.00p | 38600 |
26/09/2011 | 1,925.00p | 2,031.25p | 1,800.00p | 1,800.00p | 30039 |
23/09/2011 | 1,925.00p | 2,057.79p | 1,900.00p | 2,000.00p | 76966 |
22/09/2011 | 2,025.00p | 2,025.00p | 1,900.00p | 1,925.00p | 31802 |
21/09/2011 | 2,100.00p | 2,100.00p | 2,025.00p | 2,025.00p | 10931 |
20/09/2011 | 2,000.00p | 2,050.00p | 2,000.00p | 2,025.00p | 14341 |
19/09/2011 | 2,125.00p | 2,165.00p | 1,978.00p | 2,000.00p | 106910 |
16/09/2011 | 2,175.00p | 2,280.00p | 2,150.00p | 2,150.00p | 52732 |
15/09/2011 | 2,225.00p | 2,275.00p | 2,200.00p | 2,225.00p | 26977 |
*Close Price adjusted for both dividends and splits