Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/10/2010 | 1,582.31p | 1,582.31p | 1,542.75p | 1,582.31p | 303 |
19/10/2010 | 1,582.31p | 1,582.31p | 1,582.31p | 1,582.31p | 0 |
18/10/2010 | 1,582.31p | 1,582.31p | 1,534.84p | 1,582.31p | 101 |
15/10/2010 | 1,607.03p | 1,607.03p | 1,542.75p | 1,582.31p | 438 |
14/10/2010 | 1,607.03p | 1,607.03p | 1,582.31p | 1,607.03p | 249 |
13/10/2010 | 1,582.31p | 1,607.03p | 1,582.31p | 1,607.03p | 8 |
12/10/2010 | 1,607.03p | 1,607.03p | 1,607.03p | 1,607.03p | 12 |
11/10/2010 | 1,631.76p | 1,631.76p | 1,582.31p | 1,607.03p | 606 |
08/10/2010 | 1,631.76p | 1,631.76p | 1,631.76p | 1,631.76p | 0 |
07/10/2010 | 1,631.76p | 1,631.76p | 1,631.76p | 1,631.76p | 0 |
06/10/2010 | 1,631.76p | 1,636.70p | 1,631.76p | 1,631.76p | 506 |
05/10/2010 | 1,656.48p | 1,656.48p | 1,582.31p | 1,631.76p | 285 |
04/10/2010 | 1,656.48p | 1,656.48p | 1,636.70p | 1,656.48p | 38 |
01/10/2010 | 1,656.48p | 1,656.48p | 1,636.70p | 1,656.48p | 506 |
30/09/2010 | 1,631.76p | 1,656.48p | 1,631.76p | 1,656.48p | 0 |
29/09/2010 | 1,532.86p | 1,631.76p | 1,508.14p | 1,631.76p | 3114 |
28/09/2010 | 1,532.86p | 1,532.86p | 1,511.11p | 1,532.86p | 354 |
27/09/2010 | 1,532.86p | 1,532.86p | 1,508.43p | 1,532.86p | 232 |
24/09/2010 | 1,532.86p | 1,532.86p | 1,532.86p | 1,532.86p | 0 |
23/09/2010 | 1,532.86p | 1,532.86p | 1,511.11p | 1,532.86p | 326 |
22/09/2010 | 1,532.86p | 1,532.86p | 1,532.86p | 1,532.86p | 0 |
21/09/2010 | 1,532.86p | 1,532.86p | 1,511.11p | 1,532.86p | 570 |
20/09/2010 | 1,532.86p | 1,532.86p | 1,508.43p | 1,532.86p | 325 |
17/09/2010 | 1,532.86p | 1,532.86p | 1,508.43p | 1,532.86p | 133 |
16/09/2010 | 1,532.86p | 1,532.86p | 1,508.14p | 1,532.86p | 421 |
15/09/2010 | 1,532.86p | 1,532.86p | 1,532.86p | 1,532.86p | 0 |
14/09/2010 | 1,532.86p | 1,532.86p | 1,508.14p | 1,532.86p | 2060 |
13/09/2010 | 1,532.86p | 1,532.86p | 1,532.86p | 1,532.86p | 0 |
10/09/2010 | 1,532.86p | 1,532.86p | 1,508.14p | 1,532.86p | 723 |
09/09/2010 | 1,532.86p | 1,532.86p | 1,532.86p | 1,532.86p | 0 |
08/09/2010 | 1,532.86p | 1,532.86p | 1,532.86p | 1,532.86p | 0 |
07/09/2010 | 1,532.86p | 1,532.86p | 1,532.86p | 1,532.86p | 0 |
06/09/2010 | 1,532.86p | 1,532.86p | 1,508.43p | 1,532.86p | 101 |
03/09/2010 | 1,532.86p | 1,532.86p | 1,409.24p | 1,532.86p | 130 |
02/09/2010 | 1,532.86p | 1,532.86p | 1,532.86p | 1,532.86p | 0 |
01/09/2010 | 1,532.86p | 1,532.86p | 1,520.50p | 1,532.86p | 25 |
31/08/2010 | 1,532.86p | 1,532.86p | 1,508.14p | 1,532.86p | 1011 |
27/08/2010 | 1,532.86p | 1,532.86p | 1,532.86p | 1,532.86p | 0 |
26/08/2010 | 1,532.86p | 1,532.86p | 1,508.14p | 1,532.86p | 2022 |
25/08/2010 | 1,532.86p | 1,532.86p | 1,511.11p | 1,532.86p | 40 |
24/08/2010 | 1,532.86p | 1,532.86p | 1,508.14p | 1,532.86p | 188 |
23/08/2010 | 1,532.86p | 1,532.86p | 1,508.14p | 1,532.86p | 202 |
20/08/2010 | 1,532.86p | 1,532.86p | 1,532.86p | 1,532.86p | 0 |
19/08/2010 | 1,532.86p | 1,532.86p | 1,508.43p | 1,532.86p | 404 |
18/08/2010 | 1,532.86p | 1,532.86p | 1,513.08p | 1,532.86p | 7 |
17/08/2010 | 1,532.86p | 1,532.86p | 1,532.86p | 1,532.86p | 0 |
16/08/2010 | 1,532.86p | 1,532.86p | 1,518.03p | 1,532.86p | 202 |
13/08/2010 | 1,532.86p | 1,532.86p | 1,518.03p | 1,532.86p | 76 |
12/08/2010 | 1,532.86p | 1,532.86p | 1,518.03p | 1,532.86p | 217 |
11/08/2010 | 1,532.86p | 1,532.86p | 1,518.03p | 1,532.86p | 303 |
10/08/2010 | 1,532.86p | 1,532.86p | 1,508.14p | 1,532.86p | 938 |
09/08/2010 | 1,508.14p | 1,532.86p | 1,508.14p | 1,532.86p | 2275 |
06/08/2010 | 1,483.41p | 1,508.14p | 1,463.64p | 1,508.14p | 1493 |
05/08/2010 | 1,483.41p | 1,483.41p | 1,409.24p | 1,458.69p | 2203 |
04/08/2010 | 1,532.86p | 1,532.86p | 1,532.86p | 1,532.86p | 0 |
03/08/2010 | 1,532.86p | 1,532.86p | 1,483.41p | 1,532.86p | 397 |
02/08/2010 | 1,532.86p | 1,532.86p | 1,532.86p | 1,532.86p | 0 |
30/07/2010 | 1,532.86p | 1,532.86p | 1,532.86p | 1,532.86p | 0 |
29/07/2010 | 1,532.86p | 1,532.86p | 1,513.08p | 1,532.86p | 250 |
28/07/2010 | 1,508.14p | 1,532.86p | 1,508.14p | 1,532.86p | 10 |
27/07/2010 | 1,508.14p | 1,508.14p | 1,508.14p | 1,508.14p | 0 |
26/07/2010 | 1,508.14p | 1,508.14p | 1,483.41p | 1,508.14p | 459 |
23/07/2010 | 1,508.14p | 1,508.14p | 1,483.41p | 1,508.14p | 603 |
22/07/2010 | 1,409.24p | 1,513.08p | 1,409.24p | 1,508.14p | 2135 |
21/07/2010 | 1,409.24p | 1,409.24p | 1,379.58p | 1,409.24p | 111 |
20/07/2010 | 1,409.24p | 1,409.24p | 1,384.52p | 1,409.24p | 404 |
19/07/2010 | 1,409.24p | 1,409.24p | 1,409.24p | 1,409.24p | 0 |
16/07/2010 | 1,409.24p | 1,409.24p | 1,359.80p | 1,409.24p | 253 |
15/07/2010 | 1,359.80p | 1,409.24p | 1,335.07p | 1,409.24p | 477 |
14/07/2010 | 1,260.90p | 1,285.63p | 1,260.90p | 1,285.63p | 455 |
13/07/2010 | 1,260.90p | 1,260.90p | 1,246.07p | 1,260.90p | 455 |
12/07/2010 | 1,260.90p | 1,260.90p | 1,260.90p | 1,260.90p | 0 |
09/07/2010 | 1,260.90p | 1,260.90p | 1,260.90p | 1,260.90p | 0 |
08/07/2010 | 1,260.90p | 1,273.26p | 1,260.90p | 1,260.90p | 607 |
07/07/2010 | 1,260.90p | 1,260.90p | 1,260.90p | 1,260.90p | 0 |
06/07/2010 | 1,310.35p | 1,310.35p | 1,223.82p | 1,260.90p | 3977 |
05/07/2010 | 1,310.35p | 1,310.35p | 1,310.35p | 1,310.35p | 0 |
02/07/2010 | 1,310.35p | 1,310.35p | 1,285.63p | 1,310.35p | 5056 |
01/07/2010 | 1,310.35p | 1,310.35p | 1,310.35p | 1,310.35p | 0 |
30/06/2010 | 1,310.35p | 1,310.35p | 1,285.63p | 1,310.35p | 506 |
29/06/2010 | 1,310.35p | 1,310.35p | 1,310.35p | 1,310.35p | 0 |
28/06/2010 | 1,310.35p | 1,310.35p | 1,310.35p | 1,310.35p | 0 |
25/06/2010 | 1,335.07p | 1,335.07p | 1,297.49p | 1,310.35p | 51 |
24/06/2010 | 1,335.07p | 1,335.07p | 1,335.07p | 1,335.07p | 0 |
23/06/2010 | 1,335.07p | 1,354.85p | 1,335.07p | 1,335.07p | 35 |
22/06/2010 | 1,285.63p | 1,335.07p | 1,285.63p | 1,335.07p | 0 |
21/06/2010 | 1,285.63p | 1,285.63p | 1,285.63p | 1,285.63p | 0 |
18/06/2010 | 1,285.63p | 1,384.52p | 1,236.18p | 1,285.63p | 1517 |
17/06/2010 | 1,285.63p | 1,285.63p | 1,285.63p | 1,285.63p | 0 |
16/06/2010 | 1,285.63p | 1,285.63p | 1,285.63p | 1,285.63p | 0 |
15/06/2010 | 1,285.63p | 1,288.10p | 1,239.94p | 1,285.63p | 213 |
14/06/2010 | 1,310.35p | 1,310.35p | 1,246.07p | 1,285.63p | 677 |
11/06/2010 | 1,335.07p | 1,335.07p | 1,335.07p | 1,335.07p | 0 |
10/06/2010 | 1,335.07p | 1,335.07p | 1,335.07p | 1,335.07p | 0 |
09/06/2010 | 1,310.35p | 1,310.35p | 1,310.35p | 1,310.35p | 0 |
08/06/2010 | 1,310.35p | 1,335.07p | 1,295.52p | 1,310.35p | 415 |
07/06/2010 | 1,310.35p | 1,310.35p | 1,288.59p | 1,310.35p | 85 |
04/06/2010 | 1,335.07p | 1,335.07p | 1,310.35p | 1,310.35p | 5 |
03/06/2010 | 1,335.07p | 1,335.07p | 1,335.07p | 1,335.07p | 0 |
02/06/2010 | 1,335.07p | 1,335.07p | 1,285.63p | 1,335.07p | 21 |
01/06/2010 | 1,260.90p | 1,310.35p | 1,248.54p | 1,310.35p | 642 |
28/05/2010 | 1,260.90p | 1,265.85p | 1,248.54p | 1,260.90p | 152 |
27/05/2010 | 1,285.63p | 1,285.63p | 1,260.90p | 1,260.90p | 51 |
26/05/2010 | 1,285.63p | 1,285.63p | 1,236.18p | 1,285.63p | 1011 |
25/05/2010 | 1,310.35p | 1,310.35p | 1,265.85p | 1,285.63p | 354 |
24/05/2010 | 1,310.35p | 1,310.35p | 1,310.35p | 1,310.35p | 0 |
21/05/2010 | 1,285.63p | 1,310.35p | 1,285.63p | 1,310.35p | 1039 |
20/05/2010 | 1,310.35p | 1,322.71p | 1,285.63p | 1,285.63p | 403 |
19/05/2010 | 1,310.35p | 1,310.35p | 1,285.63p | 1,310.35p | 253 |
18/05/2010 | 1,310.35p | 1,310.35p | 1,310.35p | 1,310.35p | 0 |
17/05/2010 | 1,310.35p | 1,335.07p | 1,310.35p | 1,310.35p | 64 |
14/05/2010 | 1,310.35p | 1,322.71p | 1,310.35p | 1,310.35p | 59 |
13/05/2010 | 1,285.63p | 1,335.07p | 1,285.63p | 1,310.35p | 101 |
12/05/2010 | 1,285.63p | 1,295.52p | 1,285.63p | 1,285.63p | 129 |
11/05/2010 | 1,236.18p | 1,310.35p | 1,236.18p | 1,285.63p | 1174 |
10/05/2010 | 1,236.18p | 1,285.63p | 1,236.18p | 1,236.18p | 354 |
07/05/2010 | 1,211.46p | 1,285.63p | 1,211.46p | 1,236.18p | 101 |
06/05/2010 | 1,211.46p | 1,211.46p | 1,211.46p | 1,211.46p | 0 |
05/05/2010 | 1,211.46p | 1,211.46p | 1,189.70p | 1,211.46p | 116 |
04/05/2010 | 1,211.46p | 1,211.46p | 1,211.46p | 1,211.46p | 0 |
30/04/2010 | 1,211.46p | 1,211.46p | 1,190.69p | 1,211.46p | 253 |
29/04/2010 | 1,211.46p | 1,211.46p | 1,211.46p | 1,211.46p | 0 |
28/04/2010 | 1,211.46p | 1,211.46p | 1,189.70p | 1,211.46p | 202 |
27/04/2010 | 1,211.46p | 1,211.46p | 1,211.46p | 1,211.46p | 0 |
26/04/2010 | 1,211.46p | 1,233.21p | 1,186.73p | 1,211.46p | 181 |
23/04/2010 | 1,236.18p | 1,236.18p | 1,186.73p | 1,211.46p | 101 |
22/04/2010 | 1,236.18p | 1,236.18p | 1,236.18p | 1,236.18p | 0 |
21/04/2010 | 1,384.52p | 1,384.52p | 1,236.18p | 1,236.18p | 241 |
20/04/2010 | 1,409.24p | 1,409.24p | 1,367.21p | 1,384.52p | 303 |
19/04/2010 | 1,409.24p | 1,409.24p | 1,409.24p | 1,409.24p | 0 |
16/04/2010 | 1,409.24p | 1,409.24p | 1,370.97p | 1,409.24p | 19 |
15/04/2010 | 1,409.24p | 1,409.24p | 1,370.97p | 1,409.24p | 55 |
14/04/2010 | 1,409.24p | 1,409.24p | 1,409.24p | 1,409.24p | 0 |
13/04/2010 | 1,409.24p | 1,409.24p | 1,409.24p | 1,409.24p | 0 |
12/04/2010 | 1,384.52p | 1,409.24p | 1,384.52p | 1,409.24p | 0 |
09/04/2010 | 1,384.52p | 1,384.52p | 1,384.52p | 1,384.52p | 137 |
08/04/2010 | 1,384.52p | 1,384.52p | 1,384.52p | 1,384.52p | 0 |
07/04/2010 | 1,384.52p | 1,384.52p | 1,362.76p | 1,384.52p | 35 |
06/04/2010 | 1,384.52p | 1,384.52p | 1,362.76p | 1,384.52p | 15 |
01/04/2010 | 1,384.52p | 1,384.52p | 1,362.76p | 1,384.52p | 369 |
31/03/2010 | 1,384.52p | 1,433.97p | 1,349.91p | 1,384.52p | 6163 |
30/03/2010 | 1,285.63p | 1,285.63p | 1,285.63p | 1,285.63p | 0 |
29/03/2010 | 1,285.63p | 1,310.35p | 1,275.74p | 1,285.63p | 480 |
26/03/2010 | 1,285.63p | 1,310.35p | 1,263.87p | 1,285.63p | 4675 |
25/03/2010 | 1,310.35p | 1,310.35p | 1,275.74p | 1,310.35p | 708 |
24/03/2010 | 1,310.35p | 1,310.35p | 1,273.26p | 1,310.35p | 8492 |
23/03/2010 | 1,260.90p | 1,325.18p | 1,260.90p | 1,310.35p | 647 |
22/03/2010 | 1,260.90p | 1,285.63p | 1,251.01p | 1,260.90p | 6080 |
19/03/2010 | 1,260.90p | 1,260.90p | 1,251.01p | 1,260.90p | 47 |
18/03/2010 | 1,260.90p | 1,260.90p | 1,251.01p | 1,260.90p | 1026 |
17/03/2010 | 1,260.90p | 1,285.63p | 1,248.54p | 1,260.90p | 4273 |
16/03/2010 | 1,260.90p | 1,260.90p | 1,248.54p | 1,260.90p | 15 |
15/03/2010 | 1,260.90p | 1,261.79p | 1,236.18p | 1,260.90p | 871 |
12/03/2010 | 1,260.90p | 1,260.90p | 1,260.90p | 1,260.90p | 0 |
11/03/2010 | 1,260.90p | 1,260.90p | 1,260.90p | 1,260.90p | 0 |
10/03/2010 | 1,260.90p | 1,260.90p | 1,236.18p | 1,260.90p | 450 |
09/03/2010 | 1,285.63p | 1,285.63p | 1,236.18p | 1,260.90p | 222 |
08/03/2010 | 1,285.63p | 1,285.63p | 1,236.18p | 1,285.63p | 1112 |
05/03/2010 | 1,285.63p | 1,285.63p | 1,285.63p | 1,285.63p | 0 |
04/03/2010 | 1,335.07p | 1,335.07p | 1,280.68p | 1,285.63p | 981 |
03/03/2010 | 1,335.07p | 1,335.07p | 1,335.07p | 1,335.07p | 0 |
02/03/2010 | 1,335.07p | 1,335.07p | 1,285.63p | 1,335.07p | 42 |
01/03/2010 | 1,335.07p | 1,335.07p | 1,285.63p | 1,335.07p | 52 |
26/02/2010 | 1,335.07p | 1,335.07p | 1,335.07p | 1,335.07p | 37 |
25/02/2010 | 1,335.07p | 1,335.07p | 1,335.07p | 1,335.07p | 0 |
24/02/2010 | 1,335.07p | 1,335.07p | 1,295.52p | 1,335.07p | 101 |
23/02/2010 | 1,260.90p | 1,409.24p | 1,260.90p | 1,335.07p | 5154 |
22/02/2010 | 1,186.73p | 1,260.90p | 1,186.73p | 1,260.90p | 556 |
19/02/2010 | 1,186.73p | 1,186.73p | 1,160.03p | 1,186.73p | 414 |
18/02/2010 | 1,162.01p | 1,186.73p | 1,160.03p | 1,186.73p | 16 |
17/02/2010 | 1,162.01p | 1,186.04p | 1,128.19p | 1,162.01p | 1053 |
16/02/2010 | 1,137.28p | 1,186.73p | 1,097.73p | 1,162.01p | 632 |
15/02/2010 | 1,137.28p | 1,137.28p | 1,103.66p | 1,137.28p | 112 |
12/02/2010 | 1,137.28p | 1,137.28p | 1,097.73p | 1,137.28p | 1264 |
11/02/2010 | 1,137.28p | 1,137.28p | 1,097.73p | 1,137.28p | 56 |
10/02/2010 | 1,137.28p | 1,137.28p | 1,092.78p | 1,137.28p | 3034 |
09/02/2010 | 1,137.28p | 1,137.28p | 1,087.84p | 1,137.28p | 657 |
08/02/2010 | 1,137.28p | 1,137.28p | 1,137.28p | 1,137.28p | 0 |
05/02/2010 | 1,137.28p | 1,169.92p | 1,108.61p | 1,137.28p | 1390 |
04/02/2010 | 1,162.01p | 1,181.79p | 1,137.28p | 1,137.28p | 506 |
03/02/2010 | 1,137.28p | 1,186.73p | 1,137.28p | 1,162.01p | 670 |
02/02/2010 | 1,137.28p | 1,137.28p | 1,137.28p | 1,137.28p | 0 |
01/02/2010 | 1,112.56p | 1,137.28p | 1,112.56p | 1,137.28p | 0 |
29/01/2010 | 1,038.39p | 1,136.89p | 1,038.39p | 1,112.56p | 809 |
28/01/2010 | 1,013.67p | 1,038.39p | 1,013.67p | 1,038.39p | 726 |
27/01/2010 | 1,013.67p | 1,038.39p | 1,013.67p | 1,013.67p | 384 |
26/01/2010 | 1,013.67p | 1,013.67p | 1,003.78p | 1,013.67p | 202 |
25/01/2010 | 1,013.67p | 1,013.67p | 1,013.67p | 1,013.67p | 0 |
22/01/2010 | 1,013.67p | 1,013.67p | 1,013.67p | 1,013.67p | 0 |
21/01/2010 | 1,013.67p | 1,028.50p | 1,013.67p | 1,013.67p | 506 |
20/01/2010 | 1,013.67p | 1,013.67p | 1,013.67p | 1,013.67p | 0 |
19/01/2010 | 1,087.84p | 1,087.84p | 988.94p | 1,013.67p | 742 |
18/01/2010 | 1,087.84p | 1,087.84p | 1,086.85p | 1,087.84p | 2 |
15/01/2010 | 1,087.84p | 1,087.84p | 1,038.39p | 1,087.84p | 101 |
14/01/2010 | 1,112.56p | 1,112.56p | 1,063.11p | 1,087.84p | 677 |
13/01/2010 | 1,112.56p | 1,112.56p | 1,068.06p | 1,112.56p | 574 |
12/01/2010 | 1,087.84p | 1,137.28p | 1,068.06p | 1,112.56p | 923 |
11/01/2010 | 1,087.84p | 1,087.84p | 1,043.33p | 1,087.84p | 577 |
08/01/2010 | 1,087.84p | 1,087.84p | 1,043.33p | 1,087.84p | 8 |
07/01/2010 | 1,087.84p | 1,087.84p | 1,087.84p | 1,087.84p | 0 |
*Close Price adjusted for both dividends and splits