Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/04/2013 | 2,409.00p | 2,409.00p | 2,309.00p | 2,321.00p | 215643 |
11/04/2013 | 2,238.00p | 2,374.00p | 2,238.00p | 2,351.00p | 289746 |
10/04/2013 | 2,256.00p | 2,276.00p | 2,236.00p | 2,253.00p | 302442 |
09/04/2013 | 2,305.00p | 2,305.00p | 2,236.00p | 2,256.00p | 249110 |
08/04/2013 | 2,268.00p | 2,309.00p | 2,268.00p | 2,293.00p | 185261 |
05/04/2013 | 2,381.00p | 2,393.00p | 2,271.00p | 2,276.00p | 259010 |
04/04/2013 | 2,444.00p | 2,452.00p | 2,355.00p | 2,367.00p | 313359 |
03/04/2013 | 2,460.00p | 2,466.00p | 2,429.00p | 2,450.00p | 301202 |
02/04/2013 | 2,475.00p | 2,488.00p | 2,452.00p | 2,466.00p | 250983 |
28/03/2013 | 2,400.00p | 2,464.00p | 2,386.00p | 2,456.00p | 183452 |
27/03/2013 | 2,411.00p | 2,439.00p | 2,376.00p | 2,399.00p | 216601 |
26/03/2013 | 2,422.00p | 2,440.00p | 2,405.00p | 2,420.00p | 228431 |
25/03/2013 | 2,410.00p | 2,468.00p | 2,409.85p | 2,415.00p | 192651 |
22/03/2013 | 2,422.00p | 2,429.00p | 2,393.00p | 2,405.00p | 273978 |
21/03/2013 | 2,438.00p | 2,441.00p | 2,405.00p | 2,420.00p | 186796 |
20/03/2013 | 2,449.00p | 2,459.00p | 2,432.00p | 2,441.00p | 153539 |
19/03/2013 | 2,441.00p | 2,455.00p | 2,433.00p | 2,437.00p | 135702 |
18/03/2013 | 2,444.00p | 2,455.56p | 2,426.00p | 2,448.00p | 250653 |
15/03/2013 | 2,458.00p | 2,481.00p | 2,446.00p | 2,470.00p | 410877 |
14/03/2013 | 2,418.00p | 2,484.00p | 2,408.00p | 2,463.00p | 441016 |
13/03/2013 | 2,385.00p | 2,417.00p | 2,356.00p | 2,408.00p | 333671 |
12/03/2013 | 2,323.00p | 2,389.00p | 2,318.85p | 2,380.00p | 314792 |
11/03/2013 | 2,365.00p | 2,388.00p | 2,325.00p | 2,339.00p | 262162 |
08/03/2013 | 2,371.00p | 2,393.00p | 2,356.00p | 2,374.00p | 190623 |
07/03/2013 | 2,397.00p | 2,397.00p | 2,358.00p | 2,383.00p | 222174 |
06/03/2013 | 2,395.00p | 2,405.00p | 2,381.00p | 2,389.00p | 248954 |
05/03/2013 | 2,377.00p | 2,402.00p | 2,375.00p | 2,390.00p | 194715 |
04/03/2013 | 2,382.00p | 2,395.00p | 2,339.00p | 2,362.00p | 286960 |
01/03/2013 | 2,369.00p | 2,387.00p | 2,352.00p | 2,378.00p | 293132 |
28/02/2013 | 2,375.00p | 2,381.00p | 2,360.00p | 2,375.00p | 281529 |
27/02/2013 | 2,357.00p | 2,379.00p | 2,350.00p | 2,370.00p | 299262 |
26/02/2013 | 2,353.00p | 2,398.00p | 2,326.48p | 2,354.00p | 454438 |
25/02/2013 | 2,490.00p | 2,490.00p | 2,387.00p | 2,398.00p | 444189 |
22/02/2013 | 2,400.00p | 2,509.00p | 2,399.00p | 2,459.00p | 397330 |
21/02/2013 | 2,430.00p | 2,440.00p | 2,375.00p | 2,399.00p | 308491 |
20/02/2013 | 2,385.00p | 2,507.00p | 2,385.00p | 2,440.00p | 329826 |
19/02/2013 | 2,445.00p | 2,445.00p | 2,404.00p | 2,425.00p | 186868 |
18/02/2013 | 2,410.00p | 2,420.00p | 2,397.00p | 2,411.00p | 101121 |
15/02/2013 | 2,373.00p | 2,431.00p | 2,372.00p | 2,410.00p | 190878 |
14/02/2013 | 2,418.00p | 2,418.00p | 2,370.00p | 2,397.00p | 148347 |
13/02/2013 | 2,329.00p | 2,434.00p | 2,329.00p | 2,415.00p | 260116 |
12/02/2013 | 2,314.00p | 2,349.00p | 2,297.00p | 2,346.00p | 143330 |
11/02/2013 | 2,317.00p | 2,317.00p | 2,278.00p | 2,308.00p | 110618 |
08/02/2013 | 2,293.00p | 2,312.00p | 2,274.00p | 2,307.00p | 113123 |
07/02/2013 | 2,301.00p | 2,321.00p | 2,288.00p | 2,300.00p | 175973 |
06/02/2013 | 2,271.00p | 2,333.00p | 2,271.00p | 2,303.00p | 188444 |
05/02/2013 | 2,282.00p | 2,289.00p | 2,235.00p | 2,275.00p | 227184 |
04/02/2013 | 2,305.00p | 2,324.00p | 2,278.00p | 2,284.00p | 151064 |
01/02/2013 | 2,213.00p | 2,331.00p | 2,213.00p | 2,314.00p | 222522 |
31/01/2013 | 2,227.00p | 2,243.00p | 2,210.55p | 2,214.00p | 281744 |
30/01/2013 | 2,220.00p | 2,233.00p | 2,203.00p | 2,225.00p | 107297 |
29/01/2013 | 2,209.00p | 2,224.00p | 2,197.00p | 2,216.00p | 179312 |
28/01/2013 | 2,213.00p | 2,220.00p | 2,187.00p | 2,203.00p | 167335 |
25/01/2013 | 2,223.00p | 2,228.00p | 2,196.00p | 2,213.00p | 329558 |
24/01/2013 | 2,209.00p | 2,222.00p | 2,190.00p | 2,215.00p | 167347 |
23/01/2013 | 2,196.00p | 2,219.00p | 2,192.00p | 2,200.00p | 175522 |
22/01/2013 | 2,176.00p | 2,216.00p | 2,168.00p | 2,198.00p | 296166 |
21/01/2013 | 2,236.00p | 2,236.00p | 2,120.00p | 2,170.00p | 262238 |
18/01/2013 | 2,050.00p | 2,196.00p | 2,023.00p | 2,190.00p | 692898 |
17/01/2013 | 2,015.00p | 2,049.00p | 2,010.00p | 2,023.00p | 144619 |
16/01/2013 | 1,979.00p | 2,025.00p | 1,979.00p | 2,007.00p | 175433 |
15/01/2013 | 1,972.00p | 1,999.00p | 1,961.00p | 1,988.00p | 205252 |
14/01/2013 | 1,985.00p | 1,994.00p | 1,965.00p | 1,976.00p | 264855 |
11/01/2013 | 1,980.00p | 1,989.00p | 1,960.00p | 1,983.00p | 329247 |
10/01/2013 | 1,980.00p | 2,005.00p | 1,956.00p | 1,971.00p | 468518 |
09/01/2013 | 2,006.00p | 2,029.00p | 1,991.98p | 2,015.00p | 266184 |
08/01/2013 | 2,071.00p | 2,082.00p | 2,046.00p | 2,046.00p | 169937 |
07/01/2013 | 2,105.00p | 2,105.00p | 2,056.00p | 2,080.00p | 130949 |
04/01/2013 | 2,102.00p | 2,110.00p | 2,066.00p | 2,100.00p | 119872 |
03/01/2013 | 2,092.00p | 2,119.00p | 2,085.00p | 2,093.00p | 185364 |
02/01/2013 | 2,053.00p | 2,099.00p | 2,037.00p | 2,088.00p | 178103 |
31/12/2012 | 1,993.00p | 2,049.00p | 1,990.00p | 2,049.00p | 77526 |
28/12/2012 | 2,049.00p | 2,049.00p | 2,015.00p | 2,032.00p | 61686 |
27/12/2012 | 2,038.00p | 2,067.00p | 2,027.00p | 2,031.00p | 69797 |
24/12/2012 | 2,027.00p | 2,050.00p | 2,009.00p | 2,034.00p | 36889 |
21/12/2012 | 2,018.00p | 2,027.00p | 1,977.00p | 2,019.00p | 378651 |
20/12/2012 | 2,034.00p | 2,059.00p | 2,019.00p | 2,050.00p | 185397 |
19/12/2012 | 2,003.00p | 2,061.00p | 1,997.00p | 2,037.00p | 335984 |
18/12/2012 | 2,017.00p | 2,033.00p | 2,002.08p | 2,015.00p | 251124 |
17/12/2012 | 2,033.00p | 2,033.00p | 1,996.00p | 2,006.00p | 183508 |
14/12/2012 | 2,021.00p | 2,035.00p | 2,013.00p | 2,021.00p | 183151 |
13/12/2012 | 2,035.00p | 2,035.00p | 1,994.00p | 2,012.00p | 339644 |
12/12/2012 | 2,063.00p | 2,063.00p | 2,001.95p | 2,015.00p | 217409 |
11/12/2012 | 2,020.00p | 2,031.00p | 2,019.00p | 2,021.00p | 161855 |
10/12/2012 | 2,012.00p | 2,032.16p | 2,003.00p | 2,009.00p | 203530 |
07/12/2012 | 2,011.00p | 2,030.00p | 2,006.00p | 2,030.00p | 132703 |
06/12/2012 | 1,979.00p | 2,028.00p | 1,979.00p | 2,010.00p | 178122 |
05/12/2012 | 1,950.00p | 1,977.00p | 1,934.00p | 1,976.00p | 174654 |
04/12/2012 | 1,956.00p | 1,956.00p | 1,931.00p | 1,938.00p | 119455 |
03/12/2012 | 1,913.00p | 1,978.00p | 1,912.00p | 1,954.00p | 290117 |
30/11/2012 | 1,925.00p | 1,952.00p | 1,920.00p | 1,923.00p | 222152 |
29/11/2012 | 1,894.00p | 1,925.00p | 1,877.00p | 1,918.00p | 159748 |
28/11/2012 | 1,868.00p | 1,898.00p | 1,864.00p | 1,884.00p | 149558 |
27/11/2012 | 1,852.00p | 1,877.00p | 1,845.00p | 1,876.00p | 141972 |
26/11/2012 | 1,861.00p | 1,862.00p | 1,843.00p | 1,854.00p | 107765 |
23/11/2012 | 1,842.00p | 1,861.19p | 1,839.00p | 1,861.00p | 144159 |
22/11/2012 | 1,833.00p | 1,853.00p | 1,825.00p | 1,849.00p | 184350 |
21/11/2012 | 1,810.00p | 1,834.00p | 1,795.00p | 1,819.00p | 197382 |
20/11/2012 | 1,793.00p | 1,808.00p | 1,783.40p | 1,805.00p | 424464 |
19/11/2012 | 1,789.00p | 1,795.00p | 1,784.00p | 1,793.00p | 274607 |
16/11/2012 | 1,801.00p | 1,815.00p | 1,766.00p | 1,773.00p | 220979 |
15/11/2012 | 1,793.00p | 1,802.62p | 1,776.00p | 1,802.00p | 151439 |
14/11/2012 | 1,817.00p | 1,841.00p | 1,807.00p | 1,807.00p | 249606 |
13/11/2012 | 1,805.00p | 1,828.00p | 1,797.00p | 1,821.00p | 187190 |
12/11/2012 | 1,813.00p | 1,832.00p | 1,799.00p | 1,811.00p | 166468 |
09/11/2012 | 1,819.00p | 1,821.00p | 1,786.00p | 1,808.00p | 174753 |
08/11/2012 | 1,823.00p | 1,844.00p | 1,802.00p | 1,808.00p | 418120 |
07/11/2012 | 1,830.00p | 1,849.00p | 1,819.00p | 1,823.00p | 297192 |
06/11/2012 | 1,782.00p | 1,817.00p | 1,769.73p | 1,812.00p | 181855 |
05/11/2012 | 1,811.00p | 1,811.00p | 1,775.00p | 1,783.00p | 315492 |
02/11/2012 | 1,793.00p | 1,840.00p | 1,762.00p | 1,818.00p | 452415 |
01/11/2012 | 1,713.00p | 1,779.00p | 1,713.00p | 1,760.00p | 330409 |
31/10/2012 | 1,719.00p | 1,751.00p | 1,709.00p | 1,728.00p | 418126 |
30/10/2012 | 1,670.00p | 1,728.00p | 1,670.00p | 1,719.00p | 122187 |
29/10/2012 | 1,687.00p | 1,715.00p | 1,685.49p | 1,708.00p | 141330 |
26/10/2012 | 1,718.00p | 1,720.00p | 1,685.00p | 1,703.00p | 356457 |
25/10/2012 | 1,701.00p | 1,728.00p | 1,695.00p | 1,727.00p | 328797 |
24/10/2012 | 1,705.00p | 1,713.00p | 1,692.00p | 1,700.00p | 356691 |
23/10/2012 | 1,718.00p | 1,720.00p | 1,694.00p | 1,701.00p | 469598 |
22/10/2012 | 1,754.00p | 1,759.00p | 1,696.00p | 1,709.00p | 553957 |
19/10/2012 | 1,708.00p | 1,799.00p | 1,702.00p | 1,779.00p | 957583 |
18/10/2012 | 1,555.00p | 1,606.00p | 1,555.00p | 1,594.00p | 560004 |
17/10/2012 | 1,575.00p | 1,585.00p | 1,556.00p | 1,566.00p | 328850 |
16/10/2012 | 1,600.00p | 1,611.00p | 1,585.00p | 1,594.00p | 312792 |
15/10/2012 | 1,556.00p | 1,613.00p | 1,543.00p | 1,600.00p | 434354 |
12/10/2012 | 1,650.00p | 1,650.00p | 1,546.00p | 1,549.00p | 892998 |
11/10/2012 | 1,678.00p | 1,678.00p | 1,654.79p | 1,661.00p | 349058 |
10/10/2012 | 1,736.00p | 1,736.00p | 1,675.00p | 1,678.00p | 331923 |
09/10/2012 | 1,754.00p | 1,754.00p | 1,714.00p | 1,726.00p | 276076 |
08/10/2012 | 1,775.00p | 1,790.18p | 1,727.00p | 1,738.00p | 323825 |
05/10/2012 | 1,755.00p | 1,811.00p | 1,753.00p | 1,800.00p | 279945 |
04/10/2012 | 1,760.00p | 1,772.00p | 1,742.00p | 1,752.00p | 269957 |
03/10/2012 | 1,776.00p | 1,784.00p | 1,745.00p | 1,759.00p | 223374 |
02/10/2012 | 1,792.00p | 1,816.00p | 1,792.00p | 1,795.00p | 190075 |
01/10/2012 | 1,715.00p | 1,816.00p | 1,715.00p | 1,810.00p | 305866 |
28/09/2012 | 1,710.00p | 1,731.00p | 1,695.00p | 1,725.00p | 369120 |
27/09/2012 | 1,731.00p | 1,737.00p | 1,680.00p | 1,692.00p | 421271 |
26/09/2012 | 1,745.00p | 1,746.00p | 1,717.00p | 1,729.00p | 250550 |
25/09/2012 | 1,791.00p | 1,791.00p | 1,760.00p | 1,770.00p | 390738 |
24/09/2012 | 1,821.00p | 1,824.00p | 1,782.00p | 1,789.00p | 285199 |
21/09/2012 | 1,844.00p | 1,847.00p | 1,826.00p | 1,827.00p | 413399 |
20/09/2012 | 1,829.00p | 1,836.00p | 1,812.00p | 1,825.00p | 201209 |
19/09/2012 | 1,823.00p | 1,848.00p | 1,815.00p | 1,840.00p | 219097 |
18/09/2012 | 1,812.00p | 1,838.00p | 1,797.00p | 1,817.00p | 421207 |
17/09/2012 | 1,847.00p | 1,883.00p | 1,837.00p | 1,840.00p | 185613 |
14/09/2012 | 1,838.00p | 1,893.00p | 1,837.00p | 1,866.00p | 339821 |
13/09/2012 | 1,796.00p | 1,811.00p | 1,792.00p | 1,798.00p | 205534 |
12/09/2012 | 1,784.00p | 1,816.00p | 1,778.00p | 1,810.00p | 166044 |
11/09/2012 | 1,798.00p | 1,798.00p | 1,773.00p | 1,793.00p | 139621 |
10/09/2012 | 1,808.00p | 1,813.00p | 1,792.00p | 1,800.00p | 162125 |
07/09/2012 | 1,752.00p | 1,805.00p | 1,740.00p | 1,799.00p | 241404 |
06/09/2012 | 1,702.00p | 1,761.00p | 1,701.00p | 1,759.00p | 182819 |
05/09/2012 | 1,693.00p | 1,705.89p | 1,680.00p | 1,691.00p | 184556 |
04/09/2012 | 1,752.00p | 1,752.00p | 1,683.00p | 1,693.00p | 278538 |
03/09/2012 | 1,710.00p | 1,758.00p | 1,710.00p | 1,732.00p | 146404 |
31/08/2012 | 1,687.00p | 1,735.00p | 1,679.00p | 1,729.00p | 244860 |
30/08/2012 | 1,675.00p | 1,690.00p | 1,670.00p | 1,679.00p | 128477 |
29/08/2012 | 1,677.00p | 1,686.00p | 1,661.00p | 1,685.00p | 180624 |
28/08/2012 | 1,699.00p | 1,699.00p | 1,663.00p | 1,665.00p | 166982 |
24/08/2012 | 1,675.00p | 1,704.00p | 1,675.00p | 1,695.00p | 154747 |
23/08/2012 | 1,724.00p | 1,725.00p | 1,709.00p | 1,711.00p | 151172 |
22/08/2012 | 1,730.00p | 1,730.00p | 1,694.00p | 1,709.00p | 307938 |
21/08/2012 | 1,730.00p | 1,755.00p | 1,716.60p | 1,743.00p | 221600 |
20/08/2012 | 1,752.00p | 1,776.00p | 1,729.00p | 1,730.00p | 262417 |
17/08/2012 | 1,732.00p | 1,764.00p | 1,728.00p | 1,748.00p | 243822 |
16/08/2012 | 1,657.00p | 1,742.00p | 1,657.00p | 1,730.00p | 335525 |
15/08/2012 | 1,662.00p | 1,675.00p | 1,649.00p | 1,658.00p | 317033 |
14/08/2012 | 1,635.00p | 1,666.00p | 1,635.00p | 1,663.00p | 257882 |
13/08/2012 | 1,653.00p | 1,658.00p | 1,631.00p | 1,635.00p | 110069 |
10/08/2012 | 1,645.00p | 1,660.00p | 1,628.00p | 1,653.00p | 157257 |
09/08/2012 | 1,639.00p | 1,656.00p | 1,623.00p | 1,656.00p | 209890 |
08/08/2012 | 1,635.00p | 1,640.00p | 1,614.00p | 1,624.00p | 168005 |
07/08/2012 | 1,624.00p | 1,654.00p | 1,616.00p | 1,645.00p | 384436 |
06/08/2012 | 1,579.00p | 1,629.00p | 1,579.00p | 1,621.00p | 181387 |
03/08/2012 | 1,515.00p | 1,591.00p | 1,501.00p | 1,579.00p | 221147 |
02/08/2012 | 1,565.00p | 1,565.00p | 1,506.00p | 1,506.00p | 253060 |
01/08/2012 | 1,549.00p | 1,569.00p | 1,548.00p | 1,561.00p | 195606 |
31/07/2012 | 1,575.00p | 1,594.00p | 1,547.00p | 1,547.00p | 272992 |
30/07/2012 | 1,591.00p | 1,591.00p | 1,546.00p | 1,568.00p | 139899 |
27/07/2012 | 1,505.00p | 1,578.00p | 1,505.00p | 1,566.00p | 324490 |
26/07/2012 | 1,484.00p | 1,531.37p | 1,476.00p | 1,509.00p | 300489 |
25/07/2012 | 1,494.00p | 1,494.00p | 1,468.00p | 1,486.00p | 263282 |
24/07/2012 | 1,538.00p | 1,538.00p | 1,478.00p | 1,479.00p | 280487 |
23/07/2012 | 1,537.00p | 1,552.00p | 1,499.00p | 1,501.00p | 300591 |
20/07/2012 | 1,552.00p | 1,563.00p | 1,548.00p | 1,558.00p | 328342 |
19/07/2012 | 1,489.00p | 1,567.00p | 1,489.00p | 1,559.00p | 340619 |
18/07/2012 | 1,470.00p | 1,489.00p | 1,463.00p | 1,489.00p | 120441 |
17/07/2012 | 1,481.00p | 1,481.00p | 1,454.00p | 1,466.00p | 359901 |
16/07/2012 | 1,470.00p | 1,480.00p | 1,454.00p | 1,480.00p | 224324 |
13/07/2012 | 1,476.00p | 1,476.00p | 1,455.00p | 1,463.00p | 311940 |
12/07/2012 | 1,490.00p | 1,496.00p | 1,454.00p | 1,459.00p | 195242 |
11/07/2012 | 1,541.00p | 1,542.00p | 1,481.00p | 1,494.00p | 283555 |
10/07/2012 | 1,514.00p | 1,548.00p | 1,496.00p | 1,537.00p | 413072 |
09/07/2012 | 1,529.00p | 1,531.00p | 1,495.00p | 1,500.00p | 205007 |
06/07/2012 | 1,569.00p | 1,569.00p | 1,528.00p | 1,535.00p | 132260 |
05/07/2012 | 1,580.00p | 1,597.00p | 1,554.00p | 1,568.00p | 180533 |
04/07/2012 | 1,588.00p | 1,597.22p | 1,566.00p | 1,584.00p | 91918 |
03/07/2012 | 1,562.00p | 1,604.00p | 1,561.00p | 1,596.00p | 301846 |
02/07/2012 | 1,546.00p | 1,570.31p | 1,534.00p | 1,550.00p | 267724 |
29/06/2012 | 1,491.00p | 1,537.00p | 1,479.00p | 1,532.00p | 543335 |
*Close Price adjusted for both dividends and splits