Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2011 | 1,110.00p | 1,117.50p | 1,100.00p | 1,112.00p | 6963 |
07/09/2011 | 1,105.00p | 1,132.00p | 1,105.00p | 1,113.00p | 31305 |
06/09/2011 | 1,101.00p | 1,153.00p | 1,101.00p | 1,123.00p | 11846 |
05/09/2011 | 1,123.00p | 1,160.00p | 1,099.00p | 1,104.00p | 9596 |
02/09/2011 | 1,160.00p | 1,188.00p | 1,140.90p | 1,167.00p | 52049 |
01/09/2011 | 1,124.00p | 1,179.00p | 1,115.92p | 1,174.00p | 19946 |
31/08/2011 | 1,083.00p | 1,157.89p | 1,031.15p | 1,135.00p | 76838 |
30/08/2011 | 1,055.00p | 1,059.00p | 1,040.51p | 1,047.00p | 57483 |
26/08/2011 | 1,099.00p | 1,099.00p | 1,027.58p | 1,085.00p | 34894 |
25/08/2011 | 1,141.00p | 1,146.00p | 1,090.49p | 1,113.00p | 8286 |
24/08/2011 | 1,167.00p | 1,170.00p | 1,140.00p | 1,150.00p | 700 |
23/08/2011 | 1,188.00p | 1,204.16p | 1,126.00p | 1,140.00p | 6756 |
22/08/2011 | 1,100.00p | 1,187.00p | 1,100.00p | 1,142.00p | 78154 |
19/08/2011 | 1,170.00p | 1,280.00p | 1,076.00p | 1,143.00p | 176279 |
18/08/2011 | 1,304.00p | 1,304.00p | 1,190.00p | 1,195.00p | 165921 |
17/08/2011 | 1,328.00p | 1,330.00p | 1,277.00p | 1,286.00p | 103170 |
16/08/2011 | 1,344.00p | 1,362.00p | 1,330.00p | 1,332.00p | 123179 |
15/08/2011 | 1,341.00p | 1,366.00p | 1,340.00p | 1,350.00p | 93428 |
12/08/2011 | 1,300.00p | 1,359.75p | 1,300.00p | 1,330.00p | 60307 |
11/08/2011 | 1,330.00p | 1,345.00p | 1,300.00p | 1,345.00p | 60961 |
10/08/2011 | 1,290.00p | 1,344.00p | 1,283.00p | 1,295.00p | 44968 |
09/08/2011 | 1,200.00p | 1,269.00p | 1,163.89p | 1,254.00p | 57058 |
08/08/2011 | 1,230.00p | 1,250.00p | 1,185.00p | 1,212.00p | 75180 |
05/08/2011 | 1,280.00p | 1,326.00p | 1,225.00p | 1,250.00p | 126739 |
04/08/2011 | 1,355.00p | 1,355.00p | 1,290.00p | 1,326.00p | 57602 |
03/08/2011 | 1,283.00p | 1,338.00p | 1,260.00p | 1,338.00p | 39746 |
02/08/2011 | 1,380.00p | 1,399.00p | 1,285.00p | 1,300.00p | 89516 |
01/08/2011 | 1,560.00p | 1,560.00p | 1,399.00p | 1,399.00p | 30201 |
29/07/2011 | 1,514.00p | 1,550.00p | 1,493.62p | 1,528.00p | 17239 |
28/07/2011 | 1,530.00p | 1,537.00p | 1,505.00p | 1,514.00p | 13338 |
27/07/2011 | 1,529.00p | 1,530.00p | 1,510.30p | 1,527.00p | 7265 |
26/07/2011 | 1,529.00p | 1,570.00p | 1,520.15p | 1,535.00p | 54598 |
25/07/2011 | 1,516.00p | 1,538.00p | 1,510.00p | 1,520.00p | 113852 |
22/07/2011 | 1,552.00p | 1,552.00p | 1,520.00p | 1,524.50p | 5445 |
21/07/2011 | 1,530.00p | 1,530.00p | 1,516.00p | 1,529.00p | 4885 |
20/07/2011 | 1,512.00p | 1,547.80p | 1,510.00p | 1,523.00p | 33142 |
19/07/2011 | 1,575.00p | 1,578.00p | 1,511.00p | 1,511.00p | 100990 |
18/07/2011 | 1,605.00p | 1,621.00p | 1,575.00p | 1,575.00p | 8004 |
15/07/2011 | 1,634.00p | 1,673.76p | 1,609.00p | 1,611.00p | 5510 |
14/07/2011 | 1,620.00p | 1,670.00p | 1,605.00p | 1,606.00p | 24547 |
13/07/2011 | 1,633.00p | 1,690.00p | 1,610.00p | 1,623.00p | 11834 |
12/07/2011 | 1,640.00p | 1,689.00p | 1,606.00p | 1,683.00p | 47181 |
11/07/2011 | 1,708.00p | 1,719.00p | 1,652.00p | 1,679.00p | 46328 |
08/07/2011 | 1,714.00p | 1,719.00p | 1,677.00p | 1,700.00p | 19809 |
07/07/2011 | 1,707.00p | 1,713.00p | 1,657.00p | 1,700.00p | 13713 |
06/07/2011 | 1,700.00p | 1,718.70p | 1,655.00p | 1,690.00p | 30516 |
05/07/2011 | 1,715.00p | 1,715.00p | 1,676.00p | 1,700.00p | 12264 |
04/07/2011 | 1,650.00p | 1,744.70p | 1,644.46p | 1,692.00p | 43559 |
01/07/2011 | 1,589.00p | 1,650.00p | 1,550.15p | 1,650.00p | 48479 |
30/06/2011 | 1,550.00p | 1,604.00p | 1,525.00p | 1,574.00p | 88477 |
29/06/2011 | 1,582.00p | 1,603.00p | 1,550.00p | 1,585.00p | 84988 |
28/06/2011 | 1,540.00p | 1,585.00p | 1,538.89p | 1,585.00p | 64496 |
27/06/2011 | 1,525.00p | 1,562.00p | 1,525.00p | 1,555.00p | 263385 |
24/06/2011 | 1,675.00p | 1,675.00p | 1,508.00p | 1,551.00p | 4097727 |
23/06/2011 | 1,590.00p | 1,675.00p | 1,590.00p | 1,675.00p | 22126 |
22/06/2011 | 1,625.00p | 1,644.00p | 1,600.00p | 1,641.00p | 22683 |
21/06/2011 | 1,720.00p | 1,720.00p | 1,580.00p | 1,587.00p | 6098 |
20/06/2011 | 1,720.00p | 1,720.00p | 1,650.00p | 1,650.00p | 7134 |
17/06/2011 | 1,730.00p | 1,730.00p | 1,670.00p | 1,670.00p | 8838 |
16/06/2011 | 1,775.00p | 1,800.00p | 1,730.00p | 1,730.00p | 42267 |
15/06/2011 | 1,680.00p | 1,720.00p | 1,680.00p | 1,720.00p | 131005 |
14/06/2011 | 1,660.00p | 1,693.00p | 1,660.00p | 1,693.00p | 4628 |
13/06/2011 | 1,650.00p | 1,679.00p | 1,650.00p | 1,661.00p | 7317 |
10/06/2011 | 1,660.00p | 1,704.00p | 1,650.00p | 1,650.00p | 3385 |
09/06/2011 | 1,670.00p | 1,688.90p | 1,650.00p | 1,650.00p | 2665 |
08/06/2011 | 1,685.00p | 1,730.00p | 1,670.00p | 1,670.00p | 3675 |
07/06/2011 | 1,690.00p | 1,730.00p | 1,690.00p | 1,717.00p | 4224 |
06/06/2011 | 1,691.00p | 1,734.00p | 1,690.00p | 1,695.00p | 8854 |
03/06/2011 | 1,700.00p | 1,705.00p | 1,690.00p | 1,695.00p | 6752 |
02/06/2011 | 1,690.00p | 1,744.00p | 1,690.00p | 1,710.00p | 25136 |
01/06/2011 | 1,660.00p | 1,733.00p | 1,660.00p | 1,722.00p | 12707 |
31/05/2011 | 1,629.00p | 1,673.00p | 1,624.00p | 1,670.00p | 13006 |
27/05/2011 | 1,620.00p | 1,650.00p | 1,620.00p | 1,637.00p | 8440 |
26/05/2011 | 1,613.00p | 1,630.00p | 1,610.00p | 1,620.00p | 9201 |
25/05/2011 | 1,575.00p | 1,610.00p | 1,575.00p | 1,600.00p | 9664 |
24/05/2011 | 1,590.00p | 1,615.00p | 1,589.00p | 1,592.00p | 6396 |
23/05/2011 | 1,610.00p | 1,617.15p | 1,579.00p | 1,590.00p | 15974 |
20/05/2011 | 1,648.00p | 1,662.90p | 1,607.00p | 1,610.00p | 39625 |
19/05/2011 | 1,635.00p | 1,656.25p | 1,630.00p | 1,635.00p | 35532 |
18/05/2011 | 1,652.00p | 1,662.50p | 1,648.00p | 1,650.00p | 17158 |
17/05/2011 | 1,650.00p | 1,677.00p | 1,640.00p | 1,645.00p | 20825 |
16/05/2011 | 1,630.00p | 1,661.00p | 1,630.00p | 1,660.00p | 7077 |
13/05/2011 | 1,651.00p | 1,675.00p | 1,650.00p | 1,652.00p | 6471 |
12/05/2011 | 1,640.00p | 1,692.69p | 1,640.00p | 1,652.00p | 12808 |
11/05/2011 | 1,686.00p | 1,687.00p | 1,646.00p | 1,650.00p | 24659 |
10/05/2011 | 1,647.00p | 1,665.00p | 1,635.00p | 1,645.00p | 14543 |
09/05/2011 | 1,648.00p | 1,673.16p | 1,630.00p | 1,648.00p | 20669 |
06/05/2011 | 1,635.00p | 1,678.00p | 1,635.00p | 1,661.00p | 5507 |
05/05/2011 | 1,699.00p | 1,700.00p | 1,633.00p | 1,673.00p | 23325 |
04/05/2011 | 1,650.00p | 1,700.00p | 1,650.00p | 1,681.00p | 17400 |
03/05/2011 | 1,700.00p | 1,700.00p | 1,663.00p | 1,685.00p | 24585 |
28/04/2011 | 1,549.00p | 1,703.00p | 1,549.00p | 1,690.00p | 151153 |
27/04/2011 | 1,601.00p | 1,601.00p | 1,525.00p | 1,560.00p | 82969 |
26/04/2011 | 1,656.00p | 1,664.00p | 1,585.00p | 1,586.00p | 33406 |
21/04/2011 | 1,678.00p | 1,686.00p | 1,650.00p | 1,650.00p | 8805 |
20/04/2011 | 1,665.00p | 1,678.05p | 1,655.00p | 1,678.00p | 34622 |
19/04/2011 | 1,672.00p | 1,690.00p | 1,667.00p | 1,667.00p | 128189 |
18/04/2011 | 1,676.00p | 1,689.00p | 1,665.00p | 1,668.00p | 16943 |
15/04/2011 | 1,681.00p | 1,697.00p | 1,678.00p | 1,680.00p | 133487 |
14/04/2011 | 1,699.00p | 1,713.10p | 1,680.00p | 1,680.00p | 29741 |
13/04/2011 | 1,728.00p | 1,744.00p | 1,680.00p | 1,680.00p | 20373 |
12/04/2011 | 1,791.00p | 1,815.00p | 1,712.02p | 1,715.00p | 31447 |
11/04/2011 | 1,850.00p | 1,874.00p | 1,778.00p | 1,778.00p | 22651 |
08/04/2011 | 1,820.00p | 1,850.00p | 1,820.00p | 1,850.00p | 53804 |
07/04/2011 | 1,815.00p | 1,840.00p | 1,815.00p | 1,840.00p | 9866 |
06/04/2011 | 1,812.00p | 1,841.81p | 1,809.00p | 1,826.00p | 35436 |
05/04/2011 | 1,772.00p | 1,801.51p | 1,760.00p | 1,760.00p | 36162 |
04/04/2011 | 1,707.00p | 1,800.00p | 1,707.00p | 1,800.00p | 9432 |
01/04/2011 | 1,730.00p | 1,767.00p | 1,708.00p | 1,759.00p | 23997 |
31/03/2011 | 1,772.00p | 1,792.00p | 1,750.00p | 1,750.00p | 7742 |
30/03/2011 | 1,764.00p | 1,793.00p | 1,730.00p | 1,780.00p | 18492 |
29/03/2011 | 1,773.00p | 1,814.97p | 1,740.00p | 1,785.00p | 12839 |
28/03/2011 | 1,793.00p | 1,793.00p | 1,759.45p | 1,785.00p | 10947 |
25/03/2011 | 1,796.00p | 1,821.83p | 1,791.00p | 1,813.00p | 47434 |
24/03/2011 | 1,829.00p | 1,847.00p | 1,770.00p | 1,770.00p | 21632 |
23/03/2011 | 1,851.00p | 1,864.00p | 1,743.00p | 1,800.00p | 69478 |
22/03/2011 | 1,680.00p | 1,875.00p | 1,650.00p | 1,860.00p | 291427 |
21/03/2011 | 1,616.00p | 1,655.00p | 1,613.00p | 1,650.00p | 97196 |
18/03/2011 | 1,599.00p | 1,625.00p | 1,599.00p | 1,620.00p | 25586 |
17/03/2011 | 1,643.00p | 1,674.00p | 1,575.00p | 1,600.00p | 43328 |
16/03/2011 | 1,557.00p | 1,644.00p | 1,553.00p | 1,599.00p | 56143 |
15/03/2011 | 1,635.00p | 1,635.00p | 1,510.00p | 1,520.00p | 134681 |
14/03/2011 | 1,775.00p | 1,775.00p | 1,595.00p | 1,595.00p | 43000 |
11/03/2011 | 1,770.00p | 1,770.00p | 1,700.00p | 1,750.00p | 46213 |
10/03/2011 | 1,867.00p | 1,867.00p | 1,666.00p | 1,760.00p | 240313 |
09/03/2011 | 1,935.00p | 1,935.00p | 1,825.00p | 1,825.00p | 169721 |
08/03/2011 | 1,968.00p | 1,968.00p | 1,886.10p | 1,910.00p | 31599 |
07/03/2011 | 1,825.00p | 1,975.00p | 1,800.00p | 1,950.00p | 206798 |
04/03/2011 | 1,830.00p | 1,848.00p | 1,799.00p | 1,805.00p | 81534 |
03/03/2011 | 1,830.00p | 1,830.00p | 1,800.00p | 1,800.00p | 208992 |
02/03/2011 | 1,840.00p | 1,840.00p | 1,800.00p | 1,800.00p | 40559 |
01/03/2011 | 1,790.00p | 1,850.00p | 1,790.00p | 1,803.00p | 82789 |
28/02/2011 | 1,740.00p | 1,790.00p | 1,726.00p | 1,790.00p | 116972 |
25/02/2011 | 1,740.00p | 1,759.00p | 1,711.00p | 1,740.00p | 16272 |
24/02/2011 | 1,620.00p | 1,720.00p | 1,618.00p | 1,720.00p | 98013 |
23/02/2011 | 1,840.00p | 1,880.00p | 1,631.00p | 1,640.00p | 90310 |
22/02/2011 | 1,725.00p | 1,880.00p | 1,693.00p | 1,840.00p | 62189 |
21/02/2011 | 1,620.00p | 1,725.00p | 1,620.00p | 1,710.00p | 70093 |
18/02/2011 | 1,465.00p | 1,549.00p | 1,465.00p | 1,534.00p | 19324 |
17/02/2011 | 1,439.00p | 1,491.32p | 1,434.45p | 1,486.00p | 171483 |
16/02/2011 | 1,430.00p | 1,455.00p | 1,429.43p | 1,449.00p | 7587 |
15/02/2011 | 1,440.00p | 1,455.00p | 1,433.00p | 1,446.00p | 10263 |
14/02/2011 | 1,422.76p | 1,446.00p | 1,422.76p | 1,440.00p | 3912 |
11/02/2011 | 1,435.00p | 1,439.00p | 1,417.76p | 1,439.00p | 53904 |
10/02/2011 | 1,439.00p | 1,439.00p | 1,416.42p | 1,435.00p | 4522 |
09/02/2011 | 1,390.00p | 1,439.00p | 1,390.00p | 1,439.00p | 11156 |
08/02/2011 | 1,409.00p | 1,425.00p | 1,392.31p | 1,409.00p | 69406 |
07/02/2011 | 1,410.00p | 1,410.00p | 1,380.00p | 1,410.00p | 3557 |
04/02/2011 | 1,404.00p | 1,415.00p | 1,387.04p | 1,410.00p | 6093 |
03/02/2011 | 1,405.00p | 1,413.58p | 1,383.85p | 1,404.00p | 53127 |
02/02/2011 | 1,400.00p | 1,424.00p | 1,383.03p | 1,410.00p | 28810 |
01/02/2011 | 1,384.00p | 1,400.00p | 1,380.54p | 1,400.00p | 27456 |
31/01/2011 | 1,361.00p | 1,385.00p | 1,353.85p | 1,385.00p | 264928 |
28/01/2011 | 1,381.00p | 1,385.00p | 1,381.00p | 1,385.00p | 1251 |
27/01/2011 | 1,385.00p | 1,385.00p | 1,383.50p | 1,385.00p | 340 |
26/01/2011 | 1,379.00p | 1,385.00p | 1,350.00p | 1,384.00p | 7283 |
25/01/2011 | 1,360.00p | 1,380.00p | 1,346.00p | 1,379.00p | 81235 |
24/01/2011 | 1,330.00p | 1,375.00p | 1,328.00p | 1,375.00p | 156620 |
21/01/2011 | 1,324.00p | 1,338.00p | 1,295.00p | 1,338.00p | 10892 |
20/01/2011 | 1,288.00p | 1,320.00p | 1,285.00p | 1,320.00p | 82592 |
19/01/2011 | 1,290.00p | 1,310.00p | 1,285.00p | 1,310.00p | 19949 |
18/01/2011 | 1,295.00p | 1,296.80p | 1,280.00p | 1,290.00p | 86542 |
17/01/2011 | 1,283.00p | 1,297.24p | 1,283.00p | 1,285.00p | 15674 |
14/01/2011 | 1,313.00p | 1,314.00p | 1,284.52p | 1,292.00p | 155343 |
13/01/2011 | 1,255.00p | 1,303.70p | 1,229.08p | 1,297.00p | 20073 |
12/01/2011 | 1,225.00p | 1,259.00p | 1,225.00p | 1,250.00p | 6782 |
11/01/2011 | 1,237.00p | 1,260.00p | 1,231.00p | 1,260.00p | 6296 |
10/01/2011 | 1,175.00p | 1,240.00p | 1,175.00p | 1,230.00p | 31418 |
07/01/2011 | 1,077.00p | 1,167.00p | 1,074.00p | 1,146.00p | 17737 |
06/01/2011 | 1,069.00p | 1,077.00p | 1,060.06p | 1,077.00p | 11865 |
05/01/2011 | 1,043.00p | 1,066.92p | 1,043.00p | 1,043.00p | 3316 |
04/01/2011 | 1,042.00p | 1,066.92p | 1,042.00p | 1,048.00p | 30834 |
31/12/2010 | 1,042.00p | 1,070.92p | 1,042.00p | 1,042.00p | 275 |
30/12/2010 | 1,050.00p | 1,070.00p | 1,045.00p | 1,045.00p | 2658 |
29/12/2010 | 1,050.00p | 1,060.83p | 1,050.00p | 1,050.00p | 1510 |
24/12/2010 | 1,084.00p | 1,084.00p | 1,060.00p | 1,070.00p | 1262 |
23/12/2010 | 1,057.00p | 1,065.00p | 1,057.00p | 1,058.00p | 2545 |
22/12/2010 | 1,065.00p | 1,083.92p | 1,058.00p | 1,058.00p | 45764 |
21/12/2010 | 1,095.00p | 1,095.00p | 1,073.00p | 1,079.00p | 1463 |
20/12/2010 | 1,071.00p | 1,100.00p | 1,071.00p | 1,095.00p | 4098 |
17/12/2010 | 1,090.00p | 1,105.00p | 1,071.00p | 1,096.00p | 6633 |
16/12/2010 | 1,080.00p | 1,100.00p | 1,080.00p | 1,089.00p | 3638 |
15/12/2010 | 1,080.00p | 1,099.00p | 1,080.00p | 1,080.00p | 2108 |
14/12/2010 | 1,099.00p | 1,100.00p | 1,075.62p | 1,099.00p | 4319 |
13/12/2010 | 1,080.00p | 1,100.00p | 1,080.00p | 1,100.00p | 3065 |
10/12/2010 | 1,080.00p | 1,095.90p | 1,080.00p | 1,080.00p | 2973 |
09/12/2010 | 1,095.00p | 1,105.00p | 1,070.00p | 1,070.00p | 13896 |
08/12/2010 | 1,064.00p | 1,094.50p | 1,042.00p | 1,090.00p | 17268 |
07/12/2010 | 1,055.00p | 1,069.40p | 1,050.31p | 1,055.00p | 6186 |
06/12/2010 | 1,010.00p | 1,060.00p | 991.33p | 1,060.00p | 23747 |
03/12/2010 | 1,014.00p | 1,014.00p | 990.00p | 1,000.00p | 86827 |
02/12/2010 | 997.50p | 1,012.00p | 997.00p | 1,000.00p | 5394 |
01/12/2010 | 1,005.00p | 1,008.00p | 996.00p | 1,008.00p | 9473 |
30/11/2010 | 990.50p | 1,000.00p | 990.00p | 1,000.00p | 3150 |
29/11/2010 | 1,005.00p | 1,005.00p | 1,000.00p | 1,003.00p | 546824 |
26/11/2010 | 994.00p | 1,003.00p | 994.00p | 1,003.00p | 34295 |
25/11/2010 | 995.50p | 1,001.00p | 995.50p | 1,000.00p | 36759 |
24/11/2010 | 1,000.00p | 1,006.00p | 1,000.00p | 1,000.00p | 37760 |
23/11/2010 | 990.00p | 1,015.00p | 990.00p | 1,000.00p | 11420 |
22/11/2010 | 1,014.00p | 1,014.00p | 1,001.00p | 1,001.00p | 2249 |
*Close Price adjusted for both dividends and splits