Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/07/2012 | 1,420.00p | 1,447.91p | 1,415.00p | 1,445.00p | 3003852 |
09/07/2012 | 1,416.00p | 1,423.00p | 1,412.00p | 1,418.00p | 2023478 |
06/07/2012 | 1,391.00p | 1,419.00p | 1,388.00p | 1,416.00p | 2089096 |
05/07/2012 | 1,391.00p | 1,396.63p | 1,385.00p | 1,394.00p | 1461983 |
04/07/2012 | 1,394.00p | 1,398.00p | 1,387.00p | 1,395.00p | 1151854 |
03/07/2012 | 1,401.00p | 1,406.88p | 1,384.00p | 1,394.00p | 1530336 |
02/07/2012 | 1,392.00p | 1,401.00p | 1,382.00p | 1,401.00p | 1837135 |
29/06/2012 | 1,390.00p | 1,400.00p | 1,368.00p | 1,391.00p | 2911639 |
28/06/2012 | 1,384.00p | 1,384.00p | 1,363.00p | 1,374.00p | 3264018 |
27/06/2012 | 1,376.00p | 1,382.76p | 1,373.00p | 1,380.00p | 1738477 |
26/06/2012 | 1,375.00p | 1,381.00p | 1,364.00p | 1,369.00p | 1649980 |
25/06/2012 | 1,373.00p | 1,377.72p | 1,364.00p | 1,369.00p | 2087750 |
22/06/2012 | 1,376.00p | 1,383.00p | 1,366.00p | 1,376.00p | 2116633 |
21/06/2012 | 1,403.00p | 1,410.00p | 1,380.00p | 1,387.00p | 2485471 |
20/06/2012 | 1,389.00p | 1,411.00p | 1,383.00p | 1,401.00p | 1870934 |
19/06/2012 | 1,375.00p | 1,390.08p | 1,367.00p | 1,388.00p | 1764916 |
18/06/2012 | 1,378.00p | 1,378.00p | 1,359.00p | 1,373.00p | 2095515 |
15/06/2012 | 1,394.00p | 1,394.00p | 1,360.00p | 1,364.00p | 6698008 |
14/06/2012 | 1,387.00p | 1,395.13p | 1,375.00p | 1,390.00p | 2559964 |
13/06/2012 | 1,387.00p | 1,400.00p | 1,373.00p | 1,388.00p | 2922862 |
12/06/2012 | 1,350.00p | 1,361.00p | 1,347.00p | 1,360.00p | 1880041 |
11/06/2012 | 1,358.00p | 1,359.00p | 1,343.00p | 1,344.00p | 2159543 |
08/06/2012 | 1,328.00p | 1,346.00p | 1,326.08p | 1,344.00p | 2228331 |
07/06/2012 | 1,342.00p | 1,343.00p | 1,322.00p | 1,329.00p | 1710360 |
06/06/2012 | 1,358.00p | 1,358.00p | 1,322.23p | 1,338.00p | 1864844 |
01/06/2012 | 1,328.00p | 1,341.35p | 1,322.00p | 1,332.00p | 1456724 |
31/05/2012 | 1,330.00p | 1,337.00p | 1,318.00p | 1,323.00p | 2283360 |
30/05/2012 | 1,338.00p | 1,341.00p | 1,323.00p | 1,329.00p | 1395806 |
29/05/2012 | 1,352.00p | 1,356.20p | 1,337.00p | 1,343.00p | 1066816 |
28/05/2012 | 1,366.00p | 1,368.00p | 1,344.00p | 1,348.00p | 1135272 |
25/05/2012 | 1,342.00p | 1,359.00p | 1,339.00p | 1,359.00p | 1553882 |
24/05/2012 | 1,341.00p | 1,350.28p | 1,331.00p | 1,340.00p | 1604343 |
23/05/2012 | 1,340.00p | 1,350.00p | 1,330.00p | 1,334.00p | 2201301 |
22/05/2012 | 1,334.00p | 1,345.13p | 1,326.00p | 1,345.00p | 2077519 |
21/05/2012 | 1,327.00p | 1,334.00p | 1,321.35p | 1,325.00p | 1100431 |
18/05/2012 | 1,347.00p | 1,354.00p | 1,328.00p | 1,333.00p | 2377849 |
17/05/2012 | 1,327.00p | 1,342.00p | 1,319.25p | 1,339.00p | 1952018 |
16/05/2012 | 1,310.00p | 1,347.91p | 1,310.00p | 1,329.00p | 2307080 |
15/05/2012 | 1,336.00p | 1,338.00p | 1,323.00p | 1,325.00p | 1952018 |
14/05/2012 | 1,341.00p | 1,341.00p | 1,328.00p | 1,332.00p | 1408266 |
11/05/2012 | 1,325.00p | 1,347.00p | 1,318.00p | 1,343.00p | 2714735 |
10/05/2012 | 1,332.00p | 1,334.62p | 1,318.00p | 1,321.00p | 2154514 |
09/05/2012 | 1,334.00p | 1,336.00p | 1,315.10p | 1,324.00p | 1488380 |
08/05/2012 | 1,357.00p | 1,357.00p | 1,328.00p | 1,329.00p | 2746197 |
04/05/2012 | 1,330.00p | 1,342.00p | 1,320.00p | 1,326.00p | 1862050 |
03/05/2012 | 1,328.00p | 1,341.00p | 1,321.00p | 1,332.00p | 1503757 |
02/05/2012 | 1,329.00p | 1,333.00p | 1,313.00p | 1,324.00p | 2341352 |
01/05/2012 | 1,330.00p | 1,330.00p | 1,311.00p | 1,325.00p | 995748 |
30/04/2012 | 1,338.00p | 1,338.00p | 1,298.20p | 1,321.00p | 2882294 |
27/04/2012 | 1,341.00p | 1,343.00p | 1,328.00p | 1,335.00p | 1654486 |
26/04/2012 | 1,334.00p | 1,337.00p | 1,323.00p | 1,335.00p | 1666570 |
25/04/2012 | 1,344.00p | 1,346.00p | 1,327.00p | 1,333.00p | 2128980 |
24/04/2012 | 1,334.00p | 1,341.00p | 1,324.00p | 1,338.00p | 1914717 |
23/04/2012 | 1,340.00p | 1,341.70p | 1,319.00p | 1,329.00p | 2044057 |
20/04/2012 | 1,333.00p | 1,345.00p | 1,321.88p | 1,342.00p | 2392810 |
19/04/2012 | 1,360.00p | 1,364.00p | 1,330.00p | 1,331.00p | 3162943 |
18/04/2012 | 1,363.00p | 1,367.00p | 1,336.00p | 1,356.00p | 1951130 |
17/04/2012 | 1,361.00p | 1,367.00p | 1,352.00p | 1,358.00p | 1950923 |
16/04/2012 | 1,337.00p | 1,367.74p | 1,333.00p | 1,358.00p | 2390917 |
13/04/2012 | 1,339.00p | 1,346.00p | 1,326.00p | 1,340.00p | 2276365 |
12/04/2012 | 1,320.00p | 1,341.00p | 1,314.00p | 1,339.00p | 1968507 |
11/04/2012 | 1,308.00p | 1,327.69p | 1,297.00p | 1,323.00p | 2277595 |
10/04/2012 | 1,315.00p | 1,326.00p | 1,307.00p | 1,307.00p | 2373966 |
05/04/2012 | 1,325.00p | 1,327.00p | 1,308.25p | 1,322.00p | 1948141 |
04/04/2012 | 1,349.00p | 1,349.00p | 1,318.00p | 1,324.00p | 2143924 |
03/04/2012 | 1,359.00p | 1,367.00p | 1,342.00p | 1,348.00p | 2344764 |
02/04/2012 | 1,337.00p | 1,355.00p | 1,325.00p | 1,355.00p | 2385289 |
30/03/2012 | 1,321.00p | 1,341.00p | 1,306.00p | 1,329.00p | 3127925 |
29/03/2012 | 1,326.00p | 1,330.00p | 1,305.00p | 1,322.00p | 4468428 |
28/03/2012 | 1,345.00p | 1,364.00p | 1,322.00p | 1,327.00p | 2520882 |
27/03/2012 | 1,350.00p | 1,351.00p | 1,339.00p | 1,345.00p | 2335707 |
26/03/2012 | 1,317.00p | 1,349.00p | 1,310.40p | 1,348.00p | 2443799 |
23/03/2012 | 1,318.00p | 1,322.00p | 1,304.00p | 1,312.00p | 1344291 |
22/03/2012 | 1,314.00p | 1,318.00p | 1,303.00p | 1,312.00p | 1307362 |
21/03/2012 | 1,310.00p | 1,317.29p | 1,307.00p | 1,315.00p | 1196237 |
20/03/2012 | 1,312.00p | 1,321.00p | 1,302.00p | 1,306.00p | 1820656 |
19/03/2012 | 1,321.00p | 1,322.00p | 1,306.00p | 1,312.00p | 1376204 |
16/03/2012 | 1,335.00p | 1,337.00p | 1,316.00p | 1,320.00p | 3023162 |
15/03/2012 | 1,330.00p | 1,333.00p | 1,318.00p | 1,331.00p | 2032858 |
14/03/2012 | 1,319.00p | 1,339.00p | 1,312.30p | 1,330.00p | 2691446 |
13/03/2012 | 1,310.00p | 1,313.62p | 1,300.00p | 1,312.00p | 1679071 |
12/03/2012 | 1,303.00p | 1,305.00p | 1,292.00p | 1,305.00p | 1128093 |
09/03/2012 | 1,292.00p | 1,302.00p | 1,285.00p | 1,301.00p | 1635450 |
08/03/2012 | 1,298.00p | 1,300.00p | 1,281.00p | 1,290.00p | 1602957 |
07/03/2012 | 1,291.00p | 1,303.60p | 1,285.00p | 1,293.00p | 1463323 |
06/03/2012 | 1,310.00p | 1,314.00p | 1,291.00p | 1,292.00p | 2447192 |
05/03/2012 | 1,302.00p | 1,317.21p | 1,298.20p | 1,315.00p | 1409396 |
02/03/2012 | 1,305.00p | 1,318.62p | 1,300.00p | 1,309.00p | 1813162 |
01/03/2012 | 1,293.00p | 1,303.33p | 1,279.00p | 1,303.00p | 1663082 |
29/02/2012 | 1,279.00p | 1,298.00p | 1,278.55p | 1,290.00p | 1957147 |
28/02/2012 | 1,286.00p | 1,293.00p | 1,272.00p | 1,277.00p | 2065722 |
27/02/2012 | 1,274.00p | 1,284.00p | 1,266.00p | 1,283.00p | 1639508 |
24/02/2012 | 1,293.00p | 1,293.10p | 1,272.00p | 1,278.00p | 2675909 |
23/02/2012 | 1,300.00p | 1,305.00p | 1,275.66p | 1,287.00p | 3261154 |
22/02/2012 | 1,289.00p | 1,304.00p | 1,287.00p | 1,297.00p | 2334553 |
21/02/2012 | 1,294.00p | 1,294.25p | 1,284.00p | 1,291.00p | 1619285 |
20/02/2012 | 1,297.00p | 1,300.00p | 1,285.00p | 1,294.00p | 1454866 |
17/02/2012 | 1,295.00p | 1,302.70p | 1,283.72p | 1,295.00p | 2122154 |
16/02/2012 | 1,274.00p | 1,289.00p | 1,271.00p | 1,286.00p | 2063070 |
15/02/2012 | 1,286.00p | 1,291.00p | 1,269.00p | 1,276.00p | 2034586 |
14/02/2012 | 1,261.00p | 1,284.00p | 1,257.00p | 1,281.00p | 2145593 |
13/02/2012 | 1,269.00p | 1,269.00p | 1,259.00p | 1,260.00p | 1825670 |
10/02/2012 | 1,255.00p | 1,272.57p | 1,249.00p | 1,261.00p | 3009529 |
09/02/2012 | 1,254.00p | 1,261.00p | 1,246.00p | 1,255.00p | 2502662 |
08/02/2012 | 1,259.00p | 1,263.84p | 1,248.00p | 1,250.00p | 2519494 |
07/02/2012 | 1,251.00p | 1,258.00p | 1,243.00p | 1,258.00p | 1625035 |
06/02/2012 | 1,253.00p | 1,256.12p | 1,243.00p | 1,247.00p | 1619392 |
03/02/2012 | 1,223.00p | 1,256.00p | 1,221.00p | 1,252.00p | 4181636 |
02/02/2012 | 1,237.00p | 1,237.00p | 1,217.00p | 1,222.00p | 3402468 |
01/02/2012 | 1,231.00p | 1,242.00p | 1,228.00p | 1,234.00p | 2852470 |
31/01/2012 | 1,211.00p | 1,250.00p | 1,211.00p | 1,223.00p | 5240624 |
30/01/2012 | 1,209.00p | 1,218.00p | 1,200.00p | 1,209.00p | 2605765 |
27/01/2012 | 1,221.00p | 1,226.22p | 1,207.00p | 1,210.00p | 3761645 |
26/01/2012 | 1,229.00p | 1,244.75p | 1,219.00p | 1,220.00p | 2216154 |
25/01/2012 | 1,235.00p | 1,249.00p | 1,217.00p | 1,224.00p | 2554524 |
24/01/2012 | 1,244.00p | 1,262.85p | 1,236.00p | 1,253.00p | 2064463 |
23/01/2012 | 1,252.00p | 1,258.00p | 1,233.00p | 1,236.00p | 1887691 |
20/01/2012 | 1,251.00p | 1,257.74p | 1,240.57p | 1,251.00p | 4032792 |
19/01/2012 | 1,254.00p | 1,254.00p | 1,227.00p | 1,245.00p | 3099751 |
18/01/2012 | 1,263.00p | 1,265.70p | 1,241.00p | 1,247.00p | 2297561 |
17/01/2012 | 1,259.00p | 1,264.52p | 1,244.00p | 1,260.00p | 1700936 |
16/01/2012 | 1,247.00p | 1,261.00p | 1,241.00p | 1,246.00p | 1167586 |
13/01/2012 | 1,273.00p | 1,274.00p | 1,238.55p | 1,251.00p | 2206812 |
12/01/2012 | 1,270.00p | 1,281.00p | 1,244.38p | 1,263.00p | 4025636 |
11/01/2012 | 1,285.00p | 1,297.00p | 1,255.00p | 1,264.00p | 3242790 |
10/01/2012 | 1,303.00p | 1,308.00p | 1,290.00p | 1,301.00p | 1953484 |
09/01/2012 | 1,292.00p | 1,303.00p | 1,286.00p | 1,292.00p | 1348544 |
06/01/2012 | 1,295.00p | 1,301.00p | 1,279.79p | 1,285.00p | 1615598 |
05/01/2012 | 1,317.00p | 1,317.00p | 1,286.20p | 1,291.00p | 1691412 |
04/01/2012 | 1,304.00p | 1,318.00p | 1,300.00p | 1,310.00p | 2268898 |
03/01/2012 | 1,310.00p | 1,310.00p | 1,279.00p | 1,303.00p | 1709935 |
30/12/2011 | 1,286.00p | 1,291.00p | 1,269.00p | 1,291.00p | 460153 |
29/12/2011 | 1,264.00p | 1,281.00p | 1,259.00p | 1,280.00p | 686448 |
28/12/2011 | 1,267.00p | 1,273.92p | 1,252.00p | 1,265.00p | 1032579 |
23/12/2011 | 1,251.00p | 1,263.00p | 1,245.00p | 1,258.00p | 378444 |
22/12/2011 | 1,241.00p | 1,254.00p | 1,240.46p | 1,242.00p | 1216653 |
21/12/2011 | 1,250.00p | 1,250.41p | 1,229.25p | 1,239.00p | 1955101 |
20/12/2011 | 1,242.00p | 1,248.00p | 1,234.70p | 1,243.00p | 1308995 |
19/12/2011 | 1,249.00p | 1,265.53p | 1,242.00p | 1,245.00p | 998152 |
16/12/2011 | 1,263.00p | 1,275.00p | 1,245.00p | 1,254.00p | 2753574 |
15/12/2011 | 1,253.00p | 1,274.00p | 1,252.00p | 1,265.00p | 1764205 |
14/12/2011 | 1,259.00p | 1,270.88p | 1,251.00p | 1,251.00p | 2250838 |
13/12/2011 | 1,265.00p | 1,270.00p | 1,258.00p | 1,265.00p | 1576580 |
12/12/2011 | 1,255.00p | 1,274.00p | 1,249.37p | 1,260.00p | 1757624 |
09/12/2011 | 1,256.00p | 1,267.00p | 1,242.00p | 1,255.00p | 1660327 |
08/12/2011 | 1,265.00p | 1,273.75p | 1,253.00p | 1,257.00p | 2046224 |
07/12/2011 | 1,267.00p | 1,275.00p | 1,249.00p | 1,258.00p | 1828263 |
06/12/2011 | 1,265.00p | 1,273.00p | 1,253.00p | 1,257.00p | 2213772 |
05/12/2011 | 1,283.00p | 1,289.95p | 1,274.00p | 1,277.00p | 1622275 |
02/12/2011 | 1,330.00p | 1,335.00p | 1,264.10p | 1,274.00p | 2748298 |
01/12/2011 | 1,316.00p | 1,325.00p | 1,306.00p | 1,318.00p | 1506294 |
30/11/2011 | 1,287.00p | 1,318.00p | 1,277.00p | 1,315.00p | 2980713 |
29/11/2011 | 1,285.00p | 1,299.33p | 1,276.00p | 1,293.00p | 1282928 |
28/11/2011 | 1,267.00p | 1,294.00p | 1,255.27p | 1,287.00p | 1993842 |
25/11/2011 | 1,245.00p | 1,260.17p | 1,240.29p | 1,254.00p | 1067293 |
24/11/2011 | 1,256.00p | 1,262.00p | 1,245.00p | 1,246.00p | 1816931 |
23/11/2011 | 1,249.00p | 1,274.00p | 1,246.91p | 1,254.00p | 1572591 |
22/11/2011 | 1,264.00p | 1,272.59p | 1,254.00p | 1,257.00p | 2067323 |
21/11/2011 | 1,279.00p | 1,281.00p | 1,259.00p | 1,259.00p | 2399550 |
18/11/2011 | 1,284.00p | 1,298.80p | 1,276.00p | 1,280.00p | 1533550 |
17/11/2011 | 1,295.00p | 1,302.75p | 1,275.00p | 1,286.00p | 3048906 |
16/11/2011 | 1,317.00p | 1,338.00p | 1,303.00p | 1,303.00p | 1886849 |
15/11/2011 | 1,313.00p | 1,326.00p | 1,307.00p | 1,318.00p | 1682177 |
14/11/2011 | 1,331.00p | 1,332.00p | 1,310.00p | 1,317.00p | 1730570 |
11/11/2011 | 1,309.00p | 1,327.00p | 1,302.00p | 1,325.00p | 1263898 |
10/11/2011 | 1,301.00p | 1,319.00p | 1,297.00p | 1,308.00p | 1474288 |
09/11/2011 | 1,336.00p | 1,338.00p | 1,296.00p | 1,310.00p | 5195095 |
08/11/2011 | 1,342.00p | 1,356.71p | 1,331.00p | 1,336.00p | 1436875 |
07/11/2011 | 1,311.00p | 1,344.00p | 1,306.00p | 1,338.00p | 2216656 |
04/11/2011 | 1,361.00p | 1,361.10p | 1,313.00p | 1,314.00p | 4157263 |
03/11/2011 | 1,327.00p | 1,358.00p | 1,322.00p | 1,357.00p | 2132577 |
02/11/2011 | 1,336.00p | 1,344.00p | 1,323.00p | 1,338.00p | 2556780 |
01/11/2011 | 1,334.00p | 1,344.00p | 1,322.00p | 1,328.00p | 2716627 |
31/10/2011 | 1,344.00p | 1,362.08p | 1,343.00p | 1,344.00p | 1862297 |
28/10/2011 | 1,345.00p | 1,362.00p | 1,340.00p | 1,345.00p | 1499117 |
27/10/2011 | 1,376.00p | 1,376.00p | 1,333.00p | 1,342.00p | 2292430 |
26/10/2011 | 1,344.00p | 1,351.00p | 1,337.78p | 1,350.00p | 1140992 |
25/10/2011 | 1,343.00p | 1,357.00p | 1,340.00p | 1,345.00p | 1342941 |
24/10/2011 | 1,357.00p | 1,361.00p | 1,335.00p | 1,349.00p | 997797 |
21/10/2011 | 1,353.00p | 1,358.00p | 1,343.00p | 1,354.00p | 1719586 |
20/10/2011 | 1,336.00p | 1,381.25p | 1,331.00p | 1,351.00p | 1899427 |
19/10/2011 | 1,341.00p | 1,354.00p | 1,334.00p | 1,343.00p | 1582426 |
18/10/2011 | 1,345.00p | 1,345.00p | 1,330.00p | 1,340.00p | 1420493 |
17/10/2011 | 1,354.00p | 1,358.00p | 1,341.00p | 1,349.00p | 1074842 |
14/10/2011 | 1,349.00p | 1,357.00p | 1,335.00p | 1,352.00p | 1596640 |
13/10/2011 | 1,331.00p | 1,343.00p | 1,326.40p | 1,343.00p | 1857065 |
12/10/2011 | 1,330.00p | 1,338.00p | 1,322.20p | 1,338.00p | 1760393 |
11/10/2011 | 1,344.00p | 1,349.00p | 1,321.00p | 1,342.00p | 1197763 |
10/10/2011 | 1,349.00p | 1,353.00p | 1,328.00p | 1,349.00p | 1678344 |
07/10/2011 | 1,347.00p | 1,362.00p | 1,337.00p | 1,346.00p | 1305659 |
06/10/2011 | 1,296.00p | 1,339.33p | 1,292.00p | 1,339.00p | 2060448 |
05/10/2011 | 1,298.00p | 1,303.00p | 1,280.00p | 1,289.00p | 1970286 |
04/10/2011 | 1,308.00p | 1,309.00p | 1,274.00p | 1,283.00p | 2827392 |
03/10/2011 | 1,260.00p | 1,313.00p | 1,254.26p | 1,312.00p | 2105321 |
30/09/2011 | 1,305.00p | 1,306.00p | 1,273.00p | 1,295.00p | 2067563 |
29/09/2011 | 1,305.00p | 1,310.70p | 1,288.00p | 1,306.00p | 1186810 |
28/09/2011 | 1,285.00p | 1,317.00p | 1,285.00p | 1,305.00p | 1150756 |
27/09/2011 | 1,298.00p | 1,300.33p | 1,286.00p | 1,300.00p | 1810510 |
26/09/2011 | 1,268.00p | 1,296.00p | 1,263.00p | 1,281.00p | 1838782 |
23/09/2011 | 1,297.00p | 1,302.00p | 1,266.00p | 1,284.00p | 1348532 |
*Close Price adjusted for both dividends and splits