Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/09/2011 | 1,359.00p | 1,368.00p | 1,324.00p | 1,346.00p | 133685 |
09/09/2011 | 1,419.00p | 1,433.00p | 1,369.00p | 1,381.00p | 221595 |
08/09/2011 | 1,457.00p | 1,457.00p | 1,410.00p | 1,433.00p | 242800 |
07/09/2011 | 1,427.00p | 1,479.00p | 1,427.00p | 1,453.00p | 300945 |
06/09/2011 | 1,410.00p | 1,442.00p | 1,386.00p | 1,404.00p | 160908 |
05/09/2011 | 1,432.00p | 1,454.00p | 1,405.00p | 1,419.00p | 230707 |
02/09/2011 | 1,507.00p | 1,522.00p | 1,458.00p | 1,464.00p | 363176 |
01/09/2011 | 1,431.00p | 1,554.00p | 1,406.00p | 1,530.00p | 546465 |
31/08/2011 | 1,382.00p | 1,438.14p | 1,372.00p | 1,438.00p | 498893 |
30/08/2011 | 1,375.00p | 1,397.00p | 1,357.00p | 1,381.00p | 279675 |
26/08/2011 | 1,380.00p | 1,380.00p | 1,326.00p | 1,345.00p | 278864 |
25/08/2011 | 1,408.00p | 1,410.15p | 1,356.00p | 1,376.00p | 251431 |
24/08/2011 | 1,373.00p | 1,407.00p | 1,373.00p | 1,390.00p | 307415 |
23/08/2011 | 1,309.00p | 1,415.00p | 1,280.00p | 1,373.00p | 752883 |
22/08/2011 | 1,294.00p | 1,322.00p | 1,270.00p | 1,280.00p | 255003 |
19/08/2011 | 1,332.00p | 1,336.00p | 1,265.00p | 1,282.00p | 448282 |
18/08/2011 | 1,394.00p | 1,418.00p | 1,324.00p | 1,338.00p | 277834 |
17/08/2011 | 1,385.00p | 1,425.00p | 1,385.00p | 1,404.00p | 303723 |
16/08/2011 | 1,400.00p | 1,416.00p | 1,377.00p | 1,397.00p | 300645 |
15/08/2011 | 1,360.00p | 1,438.00p | 1,360.00p | 1,407.00p | 510212 |
12/08/2011 | 1,299.00p | 1,357.28p | 1,261.00p | 1,349.00p | 299398 |
11/08/2011 | 1,310.00p | 1,320.00p | 1,218.00p | 1,289.00p | 601685 |
10/08/2011 | 1,307.00p | 1,365.75p | 1,271.00p | 1,276.00p | 536961 |
09/08/2011 | 1,235.00p | 1,299.00p | 1,189.00p | 1,299.00p | 649784 |
08/08/2011 | 1,315.00p | 1,377.00p | 1,229.00p | 1,234.00p | 484626 |
05/08/2011 | 1,314.00p | 1,575.75p | 1,282.00p | 1,335.00p | 535316 |
04/08/2011 | 1,428.00p | 1,439.00p | 1,337.00p | 1,350.00p | 470492 |
03/08/2011 | 1,468.00p | 1,479.00p | 1,393.00p | 1,415.00p | 705533 |
02/08/2011 | 1,577.00p | 1,593.00p | 1,487.00p | 1,495.00p | 376021 |
01/08/2011 | 1,590.00p | 1,612.00p | 1,561.00p | 1,582.00p | 297613 |
29/07/2011 | 1,551.00p | 1,579.00p | 1,540.00p | 1,570.00p | 330604 |
28/07/2011 | 1,604.00p | 1,637.00p | 1,561.00p | 1,565.00p | 264454 |
27/07/2011 | 1,665.00p | 1,672.00p | 1,616.00p | 1,626.00p | 197588 |
26/07/2011 | 1,665.00p | 1,673.00p | 1,650.00p | 1,663.00p | 198546 |
25/07/2011 | 1,641.00p | 1,677.00p | 1,641.00p | 1,664.00p | 218434 |
22/07/2011 | 1,655.00p | 1,667.00p | 1,641.00p | 1,663.00p | 285699 |
21/07/2011 | 1,647.00p | 1,667.00p | 1,627.00p | 1,650.00p | 388039 |
20/07/2011 | 1,648.00p | 1,674.00p | 1,644.00p | 1,647.00p | 202202 |
19/07/2011 | 1,659.00p | 1,668.00p | 1,639.00p | 1,645.00p | 162615 |
18/07/2011 | 1,639.00p | 1,677.00p | 1,637.00p | 1,645.00p | 266757 |
15/07/2011 | 1,702.00p | 1,712.75p | 1,626.00p | 1,645.00p | 313281 |
14/07/2011 | 1,602.00p | 1,694.00p | 1,602.00p | 1,679.00p | 398345 |
13/07/2011 | 1,590.00p | 1,653.00p | 1,590.00p | 1,638.00p | 346122 |
12/07/2011 | 1,597.00p | 1,615.00p | 1,543.00p | 1,598.00p | 288415 |
11/07/2011 | 1,632.00p | 1,646.00p | 1,598.00p | 1,603.00p | 177311 |
08/07/2011 | 1,646.00p | 1,659.00p | 1,632.00p | 1,647.00p | 458226 |
07/07/2011 | 1,648.00p | 1,656.00p | 1,626.00p | 1,635.00p | 245736 |
06/07/2011 | 1,633.00p | 1,654.00p | 1,627.00p | 1,632.00p | 247736 |
05/07/2011 | 1,610.00p | 1,633.00p | 1,610.00p | 1,631.00p | 140587 |
04/07/2011 | 1,610.00p | 1,631.00p | 1,602.00p | 1,607.00p | 196897 |
01/07/2011 | 1,600.00p | 1,626.00p | 1,580.61p | 1,610.00p | 121030 |
30/06/2011 | 1,572.00p | 1,600.00p | 1,571.00p | 1,592.00p | 270480 |
29/06/2011 | 1,554.00p | 1,576.00p | 1,549.00p | 1,575.00p | 411717 |
28/06/2011 | 1,519.00p | 1,551.00p | 1,511.00p | 1,538.00p | 127135 |
27/06/2011 | 1,515.00p | 1,540.00p | 1,506.00p | 1,519.00p | 86125 |
24/06/2011 | 1,551.00p | 1,558.00p | 1,508.00p | 1,524.00p | 285456 |
23/06/2011 | 1,538.00p | 1,544.00p | 1,505.40p | 1,522.00p | 209085 |
22/06/2011 | 1,552.00p | 1,561.67p | 1,531.00p | 1,538.00p | 206304 |
21/06/2011 | 1,529.00p | 1,550.00p | 1,506.00p | 1,549.00p | 204333 |
20/06/2011 | 1,525.00p | 1,549.00p | 1,510.00p | 1,521.00p | 198256 |
17/06/2011 | 1,536.00p | 1,562.00p | 1,504.00p | 1,555.00p | 608531 |
16/06/2011 | 1,566.00p | 1,585.00p | 1,535.00p | 1,535.00p | 279648 |
15/06/2011 | 1,552.00p | 1,602.00p | 1,535.00p | 1,581.00p | 245994 |
14/06/2011 | 1,541.00p | 1,557.00p | 1,525.00p | 1,549.00p | 190685 |
13/06/2011 | 1,519.00p | 1,544.00p | 1,517.00p | 1,539.00p | 156974 |
10/06/2011 | 1,532.00p | 1,561.00p | 1,521.00p | 1,522.00p | 327686 |
09/06/2011 | 1,506.00p | 1,529.00p | 1,493.00p | 1,521.00p | 131549 |
08/06/2011 | 1,535.00p | 1,535.00p | 1,499.00p | 1,505.00p | 200955 |
07/06/2011 | 1,536.00p | 1,542.00p | 1,532.00p | 1,533.00p | 166678 |
06/06/2011 | 1,525.00p | 1,549.00p | 1,522.00p | 1,539.00p | 135771 |
03/06/2011 | 1,542.00p | 1,560.67p | 1,522.00p | 1,539.00p | 154401 |
02/06/2011 | 1,566.00p | 1,573.00p | 1,528.00p | 1,532.00p | 216516 |
01/06/2011 | 1,555.00p | 1,579.00p | 1,539.00p | 1,568.00p | 411488 |
31/05/2011 | 1,542.00p | 1,585.00p | 1,532.00p | 1,575.00p | 227060 |
27/05/2011 | 1,533.00p | 1,550.00p | 1,528.00p | 1,546.00p | 115064 |
26/05/2011 | 1,518.00p | 1,522.00p | 1,508.50p | 1,516.00p | 154517 |
25/05/2011 | 1,506.00p | 1,521.60p | 1,488.00p | 1,512.00p | 95584 |
24/05/2011 | 1,465.00p | 1,536.00p | 1,465.00p | 1,523.00p | 226890 |
23/05/2011 | 1,524.00p | 1,540.00p | 1,488.00p | 1,490.00p | 135433 |
20/05/2011 | 1,562.00p | 1,571.00p | 1,534.50p | 1,540.00p | 118328 |
19/05/2011 | 1,561.00p | 1,566.00p | 1,547.00p | 1,558.00p | 193034 |
18/05/2011 | 1,518.00p | 1,553.00p | 1,518.00p | 1,549.00p | 289406 |
17/05/2011 | 1,538.00p | 1,550.00p | 1,515.00p | 1,518.00p | 138440 |
16/05/2011 | 1,569.00p | 1,578.00p | 1,524.00p | 1,539.00p | 220170 |
13/05/2011 | 1,530.00p | 1,573.00p | 1,515.00p | 1,551.00p | 520506 |
12/05/2011 | 1,496.00p | 1,507.00p | 1,480.00p | 1,491.00p | 119869 |
11/05/2011 | 1,516.00p | 1,547.00p | 1,505.00p | 1,507.00p | 149349 |
10/05/2011 | 1,483.00p | 1,528.00p | 1,481.00p | 1,520.00p | 185204 |
09/05/2011 | 1,462.00p | 1,489.00p | 1,462.00p | 1,474.00p | 199714 |
06/05/2011 | 1,465.00p | 1,479.00p | 1,455.00p | 1,473.00p | 133631 |
05/05/2011 | 1,480.00p | 1,488.00p | 1,457.00p | 1,460.00p | 203117 |
04/05/2011 | 1,498.00p | 1,516.00p | 1,470.00p | 1,478.00p | 219675 |
03/05/2011 | 1,480.00p | 1,528.00p | 1,480.00p | 1,507.00p | 245898 |
28/04/2011 | 1,473.00p | 1,501.00p | 1,472.00p | 1,483.00p | 215145 |
27/04/2011 | 1,420.00p | 1,526.00p | 1,419.00p | 1,473.00p | 494243 |
26/04/2011 | 1,394.00p | 1,433.00p | 1,394.00p | 1,423.00p | 102121 |
21/04/2011 | 1,391.00p | 1,410.00p | 1,385.00p | 1,402.00p | 119988 |
20/04/2011 | 1,377.00p | 1,400.00p | 1,375.00p | 1,393.00p | 158447 |
19/04/2011 | 1,341.00p | 1,377.00p | 1,329.00p | 1,374.00p | 161136 |
18/04/2011 | 1,371.00p | 1,371.00p | 1,323.00p | 1,334.00p | 210936 |
15/04/2011 | 1,372.00p | 1,377.00p | 1,355.00p | 1,368.00p | 173455 |
14/04/2011 | 1,376.00p | 1,381.00p | 1,355.00p | 1,366.00p | 158322 |
13/04/2011 | 1,379.00p | 1,390.00p | 1,369.00p | 1,377.00p | 164347 |
12/04/2011 | 1,411.00p | 1,412.00p | 1,376.00p | 1,380.00p | 144115 |
11/04/2011 | 1,433.00p | 1,433.00p | 1,403.50p | 1,413.00p | 137710 |
08/04/2011 | 1,430.00p | 1,443.00p | 1,426.00p | 1,433.00p | 126113 |
07/04/2011 | 1,431.00p | 1,431.00p | 1,400.00p | 1,420.00p | 189421 |
06/04/2011 | 1,435.00p | 1,450.00p | 1,424.00p | 1,433.00p | 221837 |
05/04/2011 | 1,417.00p | 1,459.00p | 1,410.00p | 1,435.00p | 352717 |
04/04/2011 | 1,401.00p | 1,427.00p | 1,394.00p | 1,415.00p | 192401 |
01/04/2011 | 1,377.00p | 1,408.00p | 1,361.00p | 1,407.00p | 294984 |
31/03/2011 | 1,396.00p | 1,401.00p | 1,354.00p | 1,363.00p | 300233 |
30/03/2011 | 1,370.00p | 1,400.00p | 1,365.00p | 1,398.00p | 245336 |
29/03/2011 | 1,377.00p | 1,379.00p | 1,355.00p | 1,376.00p | 175904 |
28/03/2011 | 1,380.00p | 1,381.00p | 1,363.00p | 1,369.00p | 140549 |
25/03/2011 | 1,369.00p | 1,389.53p | 1,369.00p | 1,372.00p | 193422 |
24/03/2011 | 1,353.00p | 1,384.00p | 1,343.00p | 1,379.00p | 198626 |
23/03/2011 | 1,352.00p | 1,369.00p | 1,350.00p | 1,357.00p | 198800 |
22/03/2011 | 1,372.00p | 1,372.00p | 1,354.00p | 1,361.00p | 184395 |
21/03/2011 | 1,369.00p | 1,376.00p | 1,356.00p | 1,365.00p | 291511 |
18/03/2011 | 1,332.00p | 1,358.00p | 1,332.00p | 1,354.00p | 532671 |
17/03/2011 | 1,330.00p | 1,349.00p | 1,322.00p | 1,330.00p | 415698 |
16/03/2011 | 1,334.00p | 1,360.00p | 1,293.00p | 1,333.00p | 455986 |
15/03/2011 | 1,338.00p | 1,350.00p | 1,293.00p | 1,339.00p | 479922 |
14/03/2011 | 1,377.00p | 1,387.00p | 1,354.00p | 1,373.00p | 404646 |
11/03/2011 | 1,396.00p | 1,396.00p | 1,349.03p | 1,367.00p | 316921 |
10/03/2011 | 1,445.00p | 1,452.00p | 1,385.00p | 1,401.00p | 505080 |
09/03/2011 | 1,430.00p | 1,455.00p | 1,426.00p | 1,451.00p | 379303 |
08/03/2011 | 1,433.00p | 1,440.00p | 1,423.00p | 1,432.00p | 508910 |
07/03/2011 | 1,407.00p | 1,451.00p | 1,392.00p | 1,434.00p | 230857 |
04/03/2011 | 1,390.00p | 1,422.00p | 1,390.00p | 1,405.00p | 202073 |
03/03/2011 | 1,406.00p | 1,429.00p | 1,401.00p | 1,411.00p | 216742 |
02/03/2011 | 1,405.00p | 1,412.00p | 1,388.00p | 1,403.00p | 364813 |
01/03/2011 | 1,418.00p | 1,435.00p | 1,395.00p | 1,412.00p | 280164 |
28/02/2011 | 1,400.00p | 1,402.00p | 1,355.00p | 1,394.00p | 477545 |
25/02/2011 | 1,264.00p | 1,417.00p | 1,260.00p | 1,401.00p | 848072 |
24/02/2011 | 1,290.00p | 1,299.00p | 1,244.00p | 1,251.00p | 226471 |
23/02/2011 | 1,315.00p | 1,326.00p | 1,268.00p | 1,268.00p | 273272 |
22/02/2011 | 1,330.00p | 1,331.21p | 1,295.00p | 1,305.00p | 156780 |
21/02/2011 | 1,335.00p | 1,356.44p | 1,332.00p | 1,337.00p | 121557 |
18/02/2011 | 1,347.00p | 1,358.00p | 1,322.00p | 1,341.00p | 331330 |
17/02/2011 | 1,329.00p | 1,357.00p | 1,313.00p | 1,351.00p | 483198 |
16/02/2011 | 1,321.00p | 1,334.00p | 1,298.64p | 1,324.00p | 332331 |
15/02/2011 | 1,350.00p | 1,357.00p | 1,320.00p | 1,330.00p | 239186 |
14/02/2011 | 1,361.00p | 1,384.00p | 1,354.00p | 1,357.00p | 659094 |
11/02/2011 | 1,368.00p | 1,379.00p | 1,344.00p | 1,370.00p | 295065 |
10/02/2011 | 1,350.00p | 1,376.00p | 1,341.00p | 1,376.00p | 383557 |
09/02/2011 | 1,376.00p | 1,376.00p | 1,349.00p | 1,350.00p | 185547 |
08/02/2011 | 1,380.00p | 1,395.00p | 1,365.00p | 1,369.00p | 268598 |
07/02/2011 | 1,366.00p | 1,387.67p | 1,366.00p | 1,384.00p | 130712 |
04/02/2011 | 1,361.00p | 1,374.00p | 1,344.00p | 1,370.00p | 147809 |
03/02/2011 | 1,355.00p | 1,370.00p | 1,339.00p | 1,351.00p | 172325 |
02/02/2011 | 1,413.00p | 1,419.42p | 1,344.00p | 1,354.00p | 431031 |
01/02/2011 | 1,369.00p | 1,430.00p | 1,366.00p | 1,401.00p | 661000 |
31/01/2011 | 1,334.00p | 1,366.00p | 1,322.00p | 1,350.00p | 500402 |
28/01/2011 | 1,314.00p | 1,347.00p | 1,302.00p | 1,346.00p | 268439 |
27/01/2011 | 1,332.00p | 1,344.78p | 1,304.00p | 1,310.00p | 337616 |
26/01/2011 | 1,316.00p | 1,354.00p | 1,316.00p | 1,337.00p | 297104 |
25/01/2011 | 1,314.00p | 1,324.00p | 1,304.00p | 1,310.00p | 250042 |
24/01/2011 | 1,316.00p | 1,316.04p | 1,296.00p | 1,302.00p | 132269 |
21/01/2011 | 1,333.00p | 1,374.74p | 1,301.00p | 1,307.00p | 355436 |
20/01/2011 | 1,385.00p | 1,385.00p | 1,320.00p | 1,325.00p | 348661 |
19/01/2011 | 1,428.00p | 1,433.00p | 1,372.00p | 1,382.00p | 550175 |
18/01/2011 | 1,409.00p | 1,442.00p | 1,389.77p | 1,418.00p | 469331 |
17/01/2011 | 1,390.00p | 1,416.00p | 1,373.00p | 1,388.00p | 619595 |
14/01/2011 | 1,340.00p | 1,400.00p | 1,335.00p | 1,380.00p | 1507691 |
13/01/2011 | 1,288.00p | 1,300.00p | 1,266.00p | 1,290.00p | 364352 |
12/01/2011 | 1,312.00p | 1,312.00p | 1,291.00p | 1,294.00p | 359213 |
11/01/2011 | 1,310.00p | 1,312.00p | 1,299.00p | 1,299.00p | 367528 |
10/01/2011 | 1,309.00p | 1,309.00p | 1,294.62p | 1,304.00p | 759756 |
07/01/2011 | 1,313.00p | 1,320.00p | 1,303.00p | 1,304.00p | 192577 |
06/01/2011 | 1,322.00p | 1,324.00p | 1,304.00p | 1,310.00p | 802998 |
05/01/2011 | 1,326.00p | 1,342.70p | 1,310.00p | 1,310.00p | 142431 |
04/01/2011 | 1,311.00p | 1,346.00p | 1,304.00p | 1,335.00p | 168812 |
31/12/2010 | 1,322.00p | 1,338.00p | 1,310.00p | 1,311.00p | 19088 |
30/12/2010 | 1,324.00p | 1,326.00p | 1,309.00p | 1,316.00p | 59189 |
29/12/2010 | 1,340.00p | 1,340.00p | 1,304.00p | 1,320.00p | 104763 |
24/12/2010 | 1,318.00p | 1,325.00p | 1,303.00p | 1,325.00p | 5412 |
23/12/2010 | 1,336.00p | 1,336.00p | 1,317.00p | 1,323.00p | 151179 |
22/12/2010 | 1,329.00p | 1,337.00p | 1,324.00p | 1,326.00p | 119647 |
21/12/2010 | 1,298.00p | 1,331.48p | 1,298.00p | 1,320.00p | 145795 |
20/12/2010 | 1,290.00p | 1,299.00p | 1,275.17p | 1,296.00p | 170251 |
17/12/2010 | 1,281.00p | 1,285.00p | 1,270.00p | 1,280.00p | 441105 |
16/12/2010 | 1,284.00p | 1,284.00p | 1,271.00p | 1,274.00p | 716317 |
15/12/2010 | 1,295.00p | 1,306.00p | 1,273.00p | 1,278.00p | 664754 |
14/12/2010 | 1,271.00p | 1,301.00p | 1,262.00p | 1,295.00p | 1693697 |
13/12/2010 | 1,232.00p | 1,269.00p | 1,228.00p | 1,267.00p | 643331 |
10/12/2010 | 1,219.00p | 1,220.00p | 1,205.00p | 1,214.00p | 448238 |
09/12/2010 | 1,220.00p | 1,220.00p | 1,203.00p | 1,211.00p | 82620 |
08/12/2010 | 1,222.00p | 1,225.00p | 1,201.00p | 1,205.00p | 346926 |
07/12/2010 | 1,217.00p | 1,228.00p | 1,204.00p | 1,220.00p | 451734 |
06/12/2010 | 1,216.00p | 1,216.00p | 1,189.00p | 1,210.00p | 90640 |
03/12/2010 | 1,209.00p | 1,232.00p | 1,199.00p | 1,206.00p | 242945 |
02/12/2010 | 1,170.00p | 1,193.00p | 1,164.00p | 1,187.00p | 423522 |
01/12/2010 | 1,143.00p | 1,175.00p | 1,143.00p | 1,165.00p | 207302 |
30/11/2010 | 1,161.00p | 1,166.00p | 1,132.00p | 1,141.00p | 209455 |
29/11/2010 | 1,183.00p | 1,183.00p | 1,156.00p | 1,156.00p | 171015 |
26/11/2010 | 1,180.00p | 1,187.00p | 1,168.00p | 1,180.00p | 115804 |
25/11/2010 | 1,203.00p | 1,203.00p | 1,185.00p | 1,187.00p | 78208 |
24/11/2010 | 1,189.00p | 1,203.00p | 1,172.03p | 1,190.00p | 227596 |
*Close Price adjusted for both dividends and splits