Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/06/2013 | 1,745.00p | 1,764.00p | 1,723.00p | 1,761.00p | 1048453 |
18/06/2013 | 1,725.00p | 1,749.00p | 1,724.44p | 1,743.00p | 961422 |
17/06/2013 | 1,765.00p | 1,769.00p | 1,723.00p | 1,732.00p | 1569737 |
14/06/2013 | 1,805.00p | 1,805.00p | 1,777.00p | 1,782.00p | 846222 |
13/06/2013 | 1,766.00p | 1,795.00p | 1,758.45p | 1,794.00p | 764338 |
12/06/2013 | 1,783.00p | 1,797.00p | 1,777.00p | 1,785.00p | 1180394 |
11/06/2013 | 1,830.00p | 1,833.00p | 1,777.00p | 1,782.00p | 1341656 |
10/06/2013 | 1,839.00p | 1,844.00p | 1,810.00p | 1,833.00p | 474906 |
07/06/2013 | 1,828.00p | 1,848.00p | 1,805.00p | 1,844.00p | 639359 |
06/06/2013 | 1,843.00p | 1,848.00p | 1,825.00p | 1,825.00p | 711907 |
05/06/2013 | 1,850.00p | 1,867.00p | 1,839.00p | 1,839.00p | 1354267 |
04/06/2013 | 1,845.00p | 1,870.00p | 1,837.00p | 1,867.00p | 796914 |
03/06/2013 | 1,802.00p | 1,877.00p | 1,778.00p | 1,837.00p | 1152623 |
31/05/2013 | 1,865.00p | 1,865.00p | 1,811.47p | 1,812.00p | 1389095 |
30/05/2013 | 1,869.00p | 1,882.00p | 1,859.34p | 1,863.00p | 698304 |
29/05/2013 | 1,943.00p | 1,943.00p | 1,872.00p | 1,874.00p | 1170219 |
28/05/2013 | 1,965.00p | 1,965.00p | 1,932.00p | 1,943.00p | 690399 |
24/05/2013 | 1,948.00p | 1,958.00p | 1,921.00p | 1,932.00p | 530704 |
23/05/2013 | 1,921.00p | 1,957.00p | 1,915.00p | 1,940.00p | 1060773 |
22/05/2013 | 1,947.00p | 1,961.00p | 1,939.00p | 1,941.00p | 1011588 |
21/05/2013 | 1,930.00p | 1,952.00p | 1,920.63p | 1,949.00p | 882923 |
20/05/2013 | 1,919.00p | 1,926.43p | 1,898.00p | 1,926.00p | 741442 |
17/05/2013 | 1,913.00p | 1,921.10p | 1,863.00p | 1,886.00p | 1447889 |
16/05/2013 | 2,021.00p | 2,039.00p | 1,912.00p | 1,925.00p | 1926249 |
15/05/2013 | 2,011.00p | 2,044.00p | 2,007.00p | 2,031.00p | 709070 |
14/05/2013 | 1,991.00p | 2,014.00p | 1,985.00p | 2,013.00p | 529472 |
13/05/2013 | 1,986.00p | 2,003.00p | 1,982.00p | 1,993.00p | 549086 |
10/05/2013 | 1,986.00p | 2,005.00p | 1,968.00p | 1,988.00p | 503609 |
09/05/2013 | 1,986.00p | 1,995.00p | 1,969.00p | 1,986.00p | 518662 |
08/05/2013 | 1,949.00p | 1,994.00p | 1,939.00p | 1,986.00p | 1212650 |
07/05/2013 | 1,919.00p | 1,939.00p | 1,914.00p | 1,934.00p | 1511942 |
03/05/2013 | 1,944.00p | 1,944.00p | 1,916.00p | 1,934.00p | 1195069 |
02/05/2013 | 1,940.00p | 1,958.00p | 1,929.00p | 1,940.00p | 899237 |
01/05/2013 | 1,941.00p | 1,973.00p | 1,931.00p | 1,947.00p | 563257 |
30/04/2013 | 1,944.00p | 1,958.00p | 1,933.00p | 1,935.00p | 1064599 |
29/04/2013 | 1,935.00p | 1,948.00p | 1,925.00p | 1,937.00p | 697975 |
26/04/2013 | 1,907.00p | 1,939.85p | 1,907.00p | 1,925.00p | 1071807 |
25/04/2013 | 1,943.00p | 1,950.60p | 1,908.00p | 1,914.00p | 1439756 |
24/04/2013 | 1,974.00p | 1,999.00p | 1,946.00p | 1,950.00p | 1521698 |
23/04/2013 | 1,875.00p | 1,999.00p | 1,861.00p | 1,999.00p | 2313221 |
22/04/2013 | 1,850.00p | 1,865.00p | 1,844.00p | 1,850.00p | 964769 |
19/04/2013 | 1,823.00p | 1,855.00p | 1,791.00p | 1,847.00p | 1232578 |
18/04/2013 | 1,819.00p | 1,831.00p | 1,805.00p | 1,815.00p | 747688 |
17/04/2013 | 1,840.00p | 1,848.40p | 1,812.00p | 1,821.00p | 1047276 |
16/04/2013 | 1,854.00p | 1,864.00p | 1,806.00p | 1,830.00p | 1230836 |
15/04/2013 | 1,846.00p | 1,867.00p | 1,836.00p | 1,864.00p | 669865 |
12/04/2013 | 1,831.00p | 1,854.00p | 1,827.00p | 1,844.00p | 871643 |
11/04/2013 | 1,856.00p | 1,860.00p | 1,832.00p | 1,841.00p | 1525534 |
10/04/2013 | 1,855.00p | 1,876.36p | 1,834.00p | 1,870.00p | 1017598 |
09/04/2013 | 1,876.00p | 1,883.00p | 1,846.00p | 1,849.00p | 860444 |
08/04/2013 | 1,867.00p | 1,898.00p | 1,861.00p | 1,873.00p | 682200 |
05/04/2013 | 1,891.00p | 1,902.00p | 1,848.00p | 1,861.00p | 1048010 |
04/04/2013 | 1,931.00p | 1,931.00p | 1,894.00p | 1,894.00p | 831804 |
03/04/2013 | 1,925.00p | 1,942.00p | 1,920.00p | 1,921.00p | 751614 |
02/04/2013 | 1,896.00p | 1,943.00p | 1,896.00p | 1,931.00p | 948015 |
28/03/2013 | 1,870.00p | 1,912.00p | 1,870.00p | 1,901.00p | 795769 |
27/03/2013 | 1,866.00p | 1,885.00p | 1,851.00p | 1,872.00p | 699192 |
26/03/2013 | 1,877.00p | 1,883.00p | 1,854.00p | 1,863.00p | 705451 |
25/03/2013 | 1,864.00p | 1,894.35p | 1,862.80p | 1,873.00p | 630462 |
22/03/2013 | 1,847.00p | 1,876.00p | 1,821.00p | 1,861.00p | 1048202 |
21/03/2013 | 1,880.00p | 1,882.00p | 1,850.00p | 1,855.00p | 1070076 |
20/03/2013 | 1,888.00p | 1,895.00p | 1,877.00p | 1,881.00p | 804323 |
19/03/2013 | 1,891.00p | 1,905.00p | 1,876.00p | 1,879.00p | 847371 |
18/03/2013 | 1,871.00p | 1,894.00p | 1,870.16p | 1,891.00p | 711105 |
15/03/2013 | 1,904.00p | 1,904.00p | 1,874.00p | 1,899.00p | 2273973 |
14/03/2013 | 1,890.00p | 1,902.00p | 1,881.00p | 1,902.00p | 797109 |
13/03/2013 | 1,872.00p | 1,889.57p | 1,865.00p | 1,889.00p | 771916 |
12/03/2013 | 1,873.00p | 1,880.00p | 1,861.00p | 1,873.00p | 749262 |
11/03/2013 | 1,868.00p | 1,878.00p | 1,862.00p | 1,871.00p | 638169 |
08/03/2013 | 1,864.00p | 1,871.00p | 1,854.00p | 1,868.00p | 631916 |
07/03/2013 | 1,851.00p | 1,870.00p | 1,849.00p | 1,859.00p | 852204 |
06/03/2013 | 1,849.00p | 1,854.00p | 1,820.00p | 1,845.00p | 1104242 |
05/03/2013 | 1,854.00p | 1,869.00p | 1,848.00p | 1,866.00p | 1027541 |
04/03/2013 | 1,856.00p | 1,868.00p | 1,847.00p | 1,850.00p | 778849 |
01/03/2013 | 1,853.00p | 1,874.40p | 1,848.00p | 1,863.00p | 724562 |
28/02/2013 | 1,844.00p | 1,857.00p | 1,831.00p | 1,852.00p | 939157 |
27/02/2013 | 1,824.00p | 1,838.00p | 1,815.00p | 1,831.00p | 698825 |
26/02/2013 | 1,807.00p | 1,835.00p | 1,797.00p | 1,825.00p | 1050994 |
25/02/2013 | 1,820.00p | 1,828.93p | 1,782.00p | 1,815.00p | 1296487 |
22/02/2013 | 1,839.00p | 1,847.00p | 1,821.00p | 1,830.00p | 1205632 |
21/02/2013 | 1,855.00p | 1,864.00p | 1,826.00p | 1,840.00p | 810528 |
20/02/2013 | 1,854.00p | 1,881.00p | 1,846.15p | 1,864.00p | 852632 |
19/02/2013 | 1,814.00p | 1,852.93p | 1,814.00p | 1,852.00p | 835818 |
18/02/2013 | 1,814.00p | 1,823.00p | 1,811.55p | 1,815.00p | 371653 |
15/02/2013 | 1,802.00p | 1,823.00p | 1,799.00p | 1,819.00p | 720620 |
14/02/2013 | 1,803.00p | 1,818.00p | 1,786.00p | 1,803.00p | 937489 |
13/02/2013 | 1,796.00p | 1,812.00p | 1,776.00p | 1,804.00p | 1031737 |
12/02/2013 | 1,751.00p | 1,794.00p | 1,750.00p | 1,794.00p | 629221 |
11/02/2013 | 1,750.00p | 1,763.28p | 1,746.00p | 1,754.00p | 482555 |
08/02/2013 | 1,762.00p | 1,763.00p | 1,741.00p | 1,759.00p | 842743 |
07/02/2013 | 1,773.00p | 1,778.00p | 1,752.00p | 1,752.00p | 924804 |
06/02/2013 | 1,760.00p | 1,787.00p | 1,749.00p | 1,776.00p | 858821 |
05/02/2013 | 1,748.00p | 1,762.00p | 1,746.00p | 1,760.00p | 571145 |
04/02/2013 | 1,760.00p | 1,772.00p | 1,745.00p | 1,750.00p | 952129 |
01/02/2013 | 1,758.00p | 1,780.00p | 1,749.00p | 1,765.00p | 1090135 |
31/01/2013 | 1,740.00p | 1,757.00p | 1,739.00p | 1,749.00p | 1014738 |
30/01/2013 | 1,733.00p | 1,762.00p | 1,730.00p | 1,745.00p | 1422623 |
29/01/2013 | 1,714.00p | 1,739.00p | 1,714.00p | 1,735.00p | 854730 |
28/01/2013 | 1,703.00p | 1,722.00p | 1,697.00p | 1,715.00p | 955755 |
25/01/2013 | 1,671.00p | 1,712.00p | 1,671.00p | 1,708.00p | 1322560 |
24/01/2013 | 1,670.00p | 1,696.07p | 1,663.75p | 1,675.00p | 1082606 |
23/01/2013 | 1,647.00p | 1,670.00p | 1,647.00p | 1,669.00p | 914624 |
22/01/2013 | 1,636.00p | 1,655.00p | 1,607.00p | 1,646.00p | 1051719 |
21/01/2013 | 1,640.00p | 1,659.00p | 1,626.00p | 1,629.00p | 938808 |
18/01/2013 | 1,607.00p | 1,638.00p | 1,602.00p | 1,635.00p | 1697746 |
17/01/2013 | 1,602.00p | 1,676.00p | 1,595.00p | 1,606.00p | 3695920 |
16/01/2013 | 1,530.00p | 1,569.00p | 1,530.00p | 1,556.00p | 1297393 |
15/01/2013 | 1,497.00p | 1,532.00p | 1,497.00p | 1,532.00p | 1896882 |
14/01/2013 | 1,535.00p | 1,536.00p | 1,496.00p | 1,500.00p | 2217849 |
11/01/2013 | 1,520.00p | 1,530.00p | 1,504.15p | 1,530.00p | 1823777 |
10/01/2013 | 1,544.00p | 1,545.00p | 1,514.00p | 1,520.00p | 1734086 |
09/01/2013 | 1,553.00p | 1,555.00p | 1,538.00p | 1,546.00p | 1084320 |
08/01/2013 | 1,549.00p | 1,558.00p | 1,538.00p | 1,550.00p | 1050226 |
07/01/2013 | 1,572.00p | 1,579.09p | 1,547.00p | 1,550.00p | 1196147 |
04/01/2013 | 1,569.00p | 1,584.00p | 1,562.00p | 1,580.00p | 832932 |
03/01/2013 | 1,595.00p | 1,597.00p | 1,572.00p | 1,573.00p | 713285 |
02/01/2013 | 1,574.00p | 1,596.00p | 1,568.00p | 1,591.00p | 521850 |
31/12/2012 | 1,568.00p | 1,580.00p | 1,557.00p | 1,564.00p | 129241 |
28/12/2012 | 1,577.00p | 1,587.00p | 1,571.00p | 1,574.00p | 336914 |
27/12/2012 | 1,569.00p | 1,574.00p | 1,555.00p | 1,572.00p | 233874 |
24/12/2012 | 1,563.00p | 1,569.00p | 1,555.00p | 1,569.00p | 93796 |
21/12/2012 | 1,558.00p | 1,565.00p | 1,545.00p | 1,562.00p | 997417 |
20/12/2012 | 1,564.00p | 1,571.00p | 1,559.00p | 1,565.00p | 1148504 |
19/12/2012 | 1,560.00p | 1,576.00p | 1,553.00p | 1,567.00p | 1032003 |
18/12/2012 | 1,535.00p | 1,561.00p | 1,529.00p | 1,558.00p | 958186 |
17/12/2012 | 1,519.00p | 1,530.00p | 1,515.00p | 1,530.00p | 766806 |
14/12/2012 | 1,521.00p | 1,529.00p | 1,511.00p | 1,518.00p | 640945 |
13/12/2012 | 1,522.00p | 1,522.00p | 1,508.00p | 1,516.00p | 606998 |
12/12/2012 | 1,500.00p | 1,521.00p | 1,495.00p | 1,521.00p | 896604 |
11/12/2012 | 1,506.00p | 1,517.00p | 1,495.00p | 1,500.00p | 1097858 |
10/12/2012 | 1,485.00p | 1,513.00p | 1,482.50p | 1,506.00p | 1103185 |
07/12/2012 | 1,471.00p | 1,489.00p | 1,469.00p | 1,485.00p | 1021181 |
06/12/2012 | 1,465.00p | 1,486.00p | 1,465.00p | 1,475.00p | 817135 |
05/12/2012 | 1,473.00p | 1,473.00p | 1,457.00p | 1,465.00p | 1057811 |
04/12/2012 | 1,484.00p | 1,492.00p | 1,479.00p | 1,486.00p | 569189 |
03/12/2012 | 1,482.00p | 1,485.85p | 1,475.75p | 1,482.00p | 489894 |
30/11/2012 | 1,485.00p | 1,489.00p | 1,477.00p | 1,478.00p | 891097 |
29/11/2012 | 1,479.00p | 1,491.00p | 1,474.00p | 1,485.00p | 1254409 |
28/11/2012 | 1,461.00p | 1,477.00p | 1,458.00p | 1,474.00p | 964837 |
27/11/2012 | 1,455.00p | 1,469.00p | 1,453.00p | 1,466.00p | 956131 |
26/11/2012 | 1,449.00p | 1,454.00p | 1,440.00p | 1,450.00p | 677524 |
23/11/2012 | 1,451.00p | 1,458.00p | 1,434.00p | 1,450.00p | 1237676 |
22/11/2012 | 1,451.00p | 1,454.00p | 1,440.85p | 1,451.00p | 453765 |
21/11/2012 | 1,447.00p | 1,449.00p | 1,439.00p | 1,442.00p | 1014865 |
20/11/2012 | 1,430.00p | 1,460.00p | 1,429.00p | 1,446.00p | 1320415 |
19/11/2012 | 1,404.00p | 1,434.14p | 1,396.00p | 1,434.00p | 1468422 |
16/11/2012 | 1,385.00p | 1,397.00p | 1,378.00p | 1,394.00p | 1418209 |
15/11/2012 | 1,394.00p | 1,394.65p | 1,371.00p | 1,386.00p | 1721251 |
14/11/2012 | 1,404.00p | 1,405.56p | 1,393.00p | 1,397.00p | 732021 |
13/11/2012 | 1,389.00p | 1,407.00p | 1,386.00p | 1,404.00p | 1341312 |
12/11/2012 | 1,380.00p | 1,395.00p | 1,380.00p | 1,385.00p | 1080904 |
09/11/2012 | 1,382.00p | 1,383.72p | 1,367.00p | 1,375.00p | 965145 |
08/11/2012 | 1,380.00p | 1,390.00p | 1,374.00p | 1,378.00p | 1354738 |
07/11/2012 | 1,389.00p | 1,389.00p | 1,372.00p | 1,374.00p | 1553740 |
06/11/2012 | 1,375.00p | 1,386.00p | 1,349.00p | 1,365.00p | 1838494 |
05/11/2012 | 1,372.00p | 1,385.00p | 1,360.79p | 1,366.00p | 1356904 |
02/11/2012 | 1,392.00p | 1,406.00p | 1,368.00p | 1,370.00p | 2086228 |
01/11/2012 | 1,388.00p | 1,400.00p | 1,382.00p | 1,394.00p | 675446 |
31/10/2012 | 1,389.00p | 1,405.23p | 1,382.00p | 1,385.00p | 930443 |
30/10/2012 | 1,379.00p | 1,390.35p | 1,379.00p | 1,389.00p | 399192 |
29/10/2012 | 1,387.00p | 1,390.00p | 1,371.00p | 1,382.00p | 573032 |
26/10/2012 | 1,373.00p | 1,393.00p | 1,367.00p | 1,389.00p | 1409994 |
25/10/2012 | 1,362.00p | 1,379.00p | 1,356.00p | 1,375.00p | 688393 |
24/10/2012 | 1,345.00p | 1,368.00p | 1,345.00p | 1,362.00p | 882470 |
23/10/2012 | 1,372.00p | 1,378.00p | 1,342.00p | 1,345.00p | 1245454 |
22/10/2012 | 1,362.00p | 1,376.00p | 1,360.87p | 1,373.00p | 681431 |
19/10/2012 | 1,351.00p | 1,369.00p | 1,351.00p | 1,361.00p | 606193 |
18/10/2012 | 1,353.00p | 1,360.00p | 1,342.00p | 1,352.00p | 732806 |
17/10/2012 | 1,364.00p | 1,364.00p | 1,351.00p | 1,357.00p | 729800 |
16/10/2012 | 1,345.00p | 1,373.00p | 1,343.54p | 1,362.00p | 1315685 |
15/10/2012 | 1,327.00p | 1,345.00p | 1,327.00p | 1,340.00p | 737630 |
12/10/2012 | 1,327.00p | 1,333.00p | 1,323.58p | 1,326.00p | 511969 |
11/10/2012 | 1,313.00p | 1,333.00p | 1,312.88p | 1,329.00p | 745034 |
10/10/2012 | 1,317.00p | 1,322.00p | 1,308.00p | 1,315.00p | 537117 |
09/10/2012 | 1,324.00p | 1,327.00p | 1,312.00p | 1,317.00p | 1114680 |
08/10/2012 | 1,322.00p | 1,325.00p | 1,318.00p | 1,323.00p | 383282 |
05/10/2012 | 1,321.00p | 1,330.00p | 1,317.00p | 1,328.00p | 563816 |
04/10/2012 | 1,319.00p | 1,330.00p | 1,315.00p | 1,321.00p | 798377 |
03/10/2012 | 1,305.00p | 1,318.00p | 1,300.87p | 1,316.00p | 736293 |
02/10/2012 | 1,304.00p | 1,314.00p | 1,298.00p | 1,308.00p | 698422 |
01/10/2012 | 1,291.00p | 1,309.00p | 1,289.00p | 1,308.00p | 977280 |
28/09/2012 | 1,310.00p | 1,311.00p | 1,288.00p | 1,289.00p | 1026064 |
27/09/2012 | 1,307.00p | 1,310.00p | 1,299.00p | 1,303.00p | 555165 |
26/09/2012 | 1,312.00p | 1,314.00p | 1,303.00p | 1,305.00p | 543510 |
25/09/2012 | 1,301.00p | 1,319.00p | 1,300.00p | 1,316.00p | 1624718 |
24/09/2012 | 1,290.00p | 1,300.00p | 1,289.00p | 1,298.00p | 863348 |
21/09/2012 | 1,292.00p | 1,297.04p | 1,285.00p | 1,292.00p | 1574244 |
20/09/2012 | 1,282.00p | 1,290.00p | 1,280.00p | 1,287.00p | 780668 |
19/09/2012 | 1,285.00p | 1,292.00p | 1,285.00p | 1,288.00p | 608318 |
18/09/2012 | 1,285.00p | 1,293.00p | 1,283.00p | 1,286.00p | 1072077 |
17/09/2012 | 1,293.00p | 1,293.00p | 1,274.00p | 1,284.00p | 1142996 |
14/09/2012 | 1,293.00p | 1,296.00p | 1,270.00p | 1,275.00p | 1894401 |
13/09/2012 | 1,267.00p | 1,290.00p | 1,267.00p | 1,287.00p | 885530 |
12/09/2012 | 1,277.00p | 1,285.00p | 1,262.00p | 1,267.00p | 1403339 |
11/09/2012 | 1,282.00p | 1,292.00p | 1,275.00p | 1,279.00p | 1486980 |
10/09/2012 | 1,305.00p | 1,306.53p | 1,272.00p | 1,280.00p | 1676518 |
07/09/2012 | 1,335.00p | 1,343.00p | 1,301.00p | 1,306.00p | 1573594 |
06/09/2012 | 1,325.00p | 1,336.00p | 1,311.72p | 1,336.00p | 1225087 |
05/09/2012 | 1,323.00p | 1,325.00p | 1,316.00p | 1,319.00p | 754133 |
04/09/2012 | 1,332.00p | 1,339.00p | 1,316.00p | 1,322.00p | 485984 |
*Close Price adjusted for both dividends and splits