Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/09/2013 | 3,390.00p | 3,414.00p | 3,387.00p | 3,392.00p | 332555 |
16/09/2013 | 3,404.00p | 3,418.00p | 3,388.00p | 3,390.00p | 196324 |
13/09/2013 | 3,384.00p | 3,415.00p | 3,378.00p | 3,385.00p | 633303 |
12/09/2013 | 3,394.00p | 3,403.00p | 3,356.00p | 3,392.00p | 427779 |
11/09/2013 | 3,388.00p | 3,393.00p | 3,376.00p | 3,393.00p | 249921 |
10/09/2013 | 3,366.00p | 3,388.00p | 3,349.00p | 3,385.00p | 309355 |
09/09/2013 | 3,350.00p | 3,365.00p | 3,341.00p | 3,349.00p | 326295 |
06/09/2013 | 3,308.00p | 3,352.00p | 3,308.00p | 3,351.00p | 402625 |
05/09/2013 | 3,265.00p | 3,319.00p | 3,263.00p | 3,319.00p | 296052 |
04/09/2013 | 3,234.00p | 3,261.00p | 3,227.00p | 3,254.00p | 328772 |
03/09/2013 | 3,250.00p | 3,258.00p | 3,227.00p | 3,240.00p | 254935 |
02/09/2013 | 3,219.00p | 3,265.00p | 3,202.00p | 3,255.00p | 194617 |
30/08/2013 | 3,216.00p | 3,237.00p | 3,191.00p | 3,202.00p | 575732 |
29/08/2013 | 3,203.00p | 3,223.00p | 3,195.00p | 3,212.00p | 349015 |
28/08/2013 | 3,199.00p | 3,230.00p | 3,191.25p | 3,205.00p | 308305 |
27/08/2013 | 3,248.00p | 3,248.00p | 3,222.00p | 3,230.00p | 502969 |
23/08/2013 | 3,223.00p | 3,247.00p | 3,222.00p | 3,247.00p | 281867 |
22/08/2013 | 3,226.00p | 3,246.00p | 3,217.00p | 3,230.00p | 441608 |
21/08/2013 | 3,223.00p | 3,261.00p | 3,223.00p | 3,237.00p | 388743 |
20/08/2013 | 3,180.00p | 3,231.00p | 3,172.00p | 3,224.00p | 924182 |
19/08/2013 | 3,177.00p | 3,195.00p | 3,156.00p | 3,195.00p | 235359 |
16/08/2013 | 3,173.00p | 3,176.00p | 3,142.00p | 3,170.00p | 379208 |
15/08/2013 | 3,237.00p | 3,243.00p | 3,169.00p | 3,170.00p | 318382 |
14/08/2013 | 3,213.00p | 3,249.00p | 3,207.00p | 3,230.00p | 316585 |
13/08/2013 | 3,170.00p | 3,237.00p | 3,160.00p | 3,215.00p | 441840 |
12/08/2013 | 3,182.00p | 3,190.00p | 3,160.00p | 3,166.00p | 313485 |
09/08/2013 | 3,173.00p | 3,183.00p | 3,132.00p | 3,181.00p | 342045 |
08/08/2013 | 3,160.00p | 3,168.00p | 3,142.00p | 3,167.00p | 695852 |
07/08/2013 | 3,144.00p | 3,181.00p | 3,137.00p | 3,161.00p | 440960 |
06/08/2013 | 3,116.00p | 3,218.00p | 3,085.00p | 3,158.00p | 707965 |
05/08/2013 | 3,050.00p | 3,088.00p | 3,049.00p | 3,085.00p | 290176 |
02/08/2013 | 3,048.00p | 3,065.00p | 3,033.00p | 3,049.00p | 353726 |
01/08/2013 | 3,040.00p | 3,064.00p | 3,020.00p | 3,051.00p | 445457 |
31/07/2013 | 3,003.00p | 3,047.00p | 3,002.00p | 3,025.00p | 507309 |
30/07/2013 | 2,989.00p | 3,032.00p | 2,989.00p | 3,017.00p | 460643 |
29/07/2013 | 3,044.00p | 3,078.00p | 2,947.00p | 2,977.00p | 1232987 |
26/07/2013 | 3,100.00p | 3,105.00p | 3,062.00p | 3,063.00p | 338940 |
25/07/2013 | 3,085.00p | 3,120.00p | 3,084.00p | 3,091.00p | 867916 |
24/07/2013 | 3,072.00p | 3,113.00p | 3,063.00p | 3,095.00p | 377627 |
23/07/2013 | 3,040.00p | 3,085.00p | 3,037.00p | 3,063.00p | 363268 |
22/07/2013 | 3,051.00p | 3,057.99p | 3,032.00p | 3,034.00p | 199966 |
19/07/2013 | 3,067.00p | 3,080.00p | 3,045.00p | 3,056.00p | 377605 |
18/07/2013 | 3,041.00p | 3,093.00p | 3,038.00p | 3,076.00p | 350742 |
17/07/2013 | 3,035.00p | 3,060.00p | 2,990.00p | 3,051.00p | 604822 |
16/07/2013 | 3,066.00p | 3,083.00p | 3,028.00p | 3,035.00p | 388741 |
15/07/2013 | 3,066.00p | 3,097.00p | 3,025.00p | 3,064.00p | 395197 |
12/07/2013 | 3,100.00p | 3,103.00p | 3,049.00p | 3,058.00p | 290950 |
11/07/2013 | 3,112.00p | 3,112.00p | 3,059.00p | 3,090.00p | 323301 |
10/07/2013 | 3,001.00p | 3,080.00p | 2,986.00p | 3,077.00p | 581249 |
09/07/2013 | 3,073.00p | 3,106.00p | 3,051.00p | 3,100.00p | 381248 |
08/07/2013 | 3,038.00p | 3,070.00p | 3,014.00p | 3,053.00p | 238773 |
05/07/2013 | 2,990.00p | 3,052.00p | 2,984.00p | 3,014.00p | 374469 |
04/07/2013 | 2,957.00p | 3,005.00p | 2,943.00p | 2,995.00p | 385186 |
03/07/2013 | 2,919.00p | 2,941.00p | 2,894.00p | 2,935.00p | 357178 |
02/07/2013 | 2,983.00p | 3,007.00p | 2,936.00p | 2,938.00p | 492823 |
01/07/2013 | 2,943.00p | 2,988.00p | 2,923.00p | 2,986.00p | 347254 |
28/06/2013 | 2,972.00p | 2,981.00p | 2,921.00p | 2,923.00p | 437688 |
27/06/2013 | 2,947.00p | 2,978.00p | 2,918.00p | 2,966.00p | 506958 |
26/06/2013 | 2,981.00p | 2,989.00p | 2,922.00p | 2,943.00p | 454682 |
25/06/2013 | 2,936.00p | 2,983.00p | 2,920.00p | 2,978.00p | 403507 |
24/06/2013 | 2,974.00p | 2,983.00p | 2,917.00p | 2,922.00p | 388145 |
21/06/2013 | 3,032.00p | 3,052.00p | 2,969.00p | 2,971.00p | 722867 |
20/06/2013 | 3,072.00p | 3,104.00p | 3,019.00p | 3,023.00p | 334173 |
19/06/2013 | 3,095.00p | 3,108.00p | 3,068.01p | 3,104.00p | 521938 |
18/06/2013 | 3,099.00p | 3,128.00p | 3,079.00p | 3,087.00p | 304063 |
17/06/2013 | 3,058.00p | 3,131.00p | 3,046.00p | 3,101.00p | 336142 |
14/06/2013 | 3,059.00p | 3,068.00p | 3,043.00p | 3,045.00p | 367244 |
13/06/2013 | 3,058.00p | 3,083.00p | 3,023.00p | 3,057.00p | 346583 |
12/06/2013 | 3,097.00p | 3,127.00p | 3,080.00p | 3,083.00p | 232534 |
11/06/2013 | 3,114.00p | 3,114.00p | 3,054.00p | 3,095.00p | 396644 |
10/06/2013 | 3,095.00p | 3,125.00p | 3,086.00p | 3,111.00p | 285007 |
07/06/2013 | 3,104.00p | 3,109.00p | 3,056.00p | 3,100.00p | 398635 |
06/06/2013 | 3,151.00p | 3,163.00p | 3,096.00p | 3,102.00p | 429778 |
05/06/2013 | 3,190.00p | 3,208.00p | 3,142.00p | 3,150.00p | 348208 |
04/06/2013 | 3,232.00p | 3,244.00p | 3,191.00p | 3,203.00p | 303753 |
03/06/2013 | 3,202.00p | 3,234.00p | 3,198.00p | 3,215.00p | 684082 |
31/05/2013 | 3,225.00p | 3,231.00p | 3,199.00p | 3,215.00p | 829553 |
30/05/2013 | 3,190.00p | 3,233.00p | 3,167.00p | 3,231.00p | 254400 |
29/05/2013 | 3,233.00p | 3,248.00p | 3,181.00p | 3,190.00p | 364495 |
28/05/2013 | 3,184.00p | 3,259.00p | 3,169.00p | 3,248.00p | 455055 |
24/05/2013 | 3,217.00p | 3,223.00p | 3,146.00p | 3,169.00p | 865780 |
23/05/2013 | 3,204.00p | 3,219.00p | 3,172.00p | 3,216.00p | 415357 |
22/05/2013 | 3,248.00p | 3,254.00p | 3,177.00p | 3,235.00p | 576390 |
21/05/2013 | 3,327.00p | 3,332.00p | 3,255.00p | 3,274.00p | 708313 |
20/05/2013 | 3,345.00p | 3,348.00p | 3,274.00p | 3,327.00p | 826034 |
17/05/2013 | 3,310.00p | 3,392.00p | 3,260.00p | 3,385.00p | 1247399 |
16/05/2013 | 3,457.00p | 3,468.00p | 3,428.00p | 3,452.00p | 412259 |
15/05/2013 | 3,408.00p | 3,471.00p | 3,399.00p | 3,453.00p | 370415 |
14/05/2013 | 3,397.00p | 3,412.00p | 3,383.00p | 3,412.00p | 341080 |
13/05/2013 | 3,356.00p | 3,413.00p | 3,353.00p | 3,383.00p | 277443 |
10/05/2013 | 3,341.00p | 3,359.00p | 3,318.00p | 3,359.00p | 233389 |
09/05/2013 | 3,297.00p | 3,349.00p | 3,297.00p | 3,342.00p | 223444 |
08/05/2013 | 3,268.00p | 3,327.00p | 3,256.00p | 3,301.00p | 499876 |
07/05/2013 | 3,298.00p | 3,310.00p | 3,248.00p | 3,256.00p | 333096 |
03/05/2013 | 3,277.00p | 3,291.00p | 3,260.00p | 3,278.00p | 289114 |
02/05/2013 | 3,284.00p | 3,291.00p | 3,227.00p | 3,280.00p | 570838 |
01/05/2013 | 3,289.00p | 3,308.00p | 3,230.00p | 3,272.00p | 300483 |
30/04/2013 | 3,308.00p | 3,315.00p | 3,287.00p | 3,308.00p | 424065 |
29/04/2013 | 3,307.00p | 3,325.00p | 3,282.00p | 3,306.00p | 329874 |
26/04/2013 | 3,340.00p | 3,351.00p | 3,294.00p | 3,315.00p | 274727 |
25/04/2013 | 3,359.00p | 3,388.67p | 3,338.00p | 3,341.00p | 276454 |
24/04/2013 | 3,425.00p | 3,425.00p | 3,350.00p | 3,360.00p | 326743 |
23/04/2013 | 3,337.00p | 3,430.00p | 3,329.00p | 3,418.00p | 387317 |
22/04/2013 | 3,355.00p | 3,360.00p | 3,304.00p | 3,334.00p | 324511 |
19/04/2013 | 3,335.00p | 3,349.00p | 3,260.00p | 3,349.00p | 470948 |
18/04/2013 | 3,335.00p | 3,347.00p | 3,324.00p | 3,329.00p | 311035 |
17/04/2013 | 3,437.00p | 3,437.00p | 3,316.00p | 3,328.00p | 317659 |
16/04/2013 | 3,385.00p | 3,404.00p | 3,344.00p | 3,365.00p | 217112 |
15/04/2013 | 3,448.00p | 3,461.00p | 3,390.00p | 3,404.00p | 305264 |
12/04/2013 | 3,410.00p | 3,450.00p | 3,403.00p | 3,446.00p | 304111 |
11/04/2013 | 3,380.00p | 3,437.00p | 3,380.00p | 3,426.00p | 266969 |
10/04/2013 | 3,337.00p | 3,389.00p | 3,334.00p | 3,387.00p | 304180 |
09/04/2013 | 3,383.00p | 3,383.00p | 3,333.95p | 3,339.00p | 334744 |
08/04/2013 | 3,386.00p | 3,412.00p | 3,363.00p | 3,373.00p | 186495 |
05/04/2013 | 3,427.00p | 3,430.00p | 3,365.00p | 3,370.00p | 435631 |
04/04/2013 | 3,465.00p | 3,510.00p | 3,420.00p | 3,430.00p | 595287 |
03/04/2013 | 3,420.00p | 3,470.00p | 3,419.00p | 3,451.00p | 477181 |
02/04/2013 | 3,398.00p | 3,449.00p | 3,397.00p | 3,424.00p | 332725 |
28/03/2013 | 3,371.00p | 3,404.00p | 3,366.00p | 3,393.00p | 280616 |
27/03/2013 | 3,407.00p | 3,416.00p | 3,345.00p | 3,373.00p | 368042 |
26/03/2013 | 3,358.00p | 3,405.00p | 3,345.00p | 3,401.00p | 290091 |
25/03/2013 | 3,378.00p | 3,378.00p | 3,339.00p | 3,352.00p | 390781 |
22/03/2013 | 3,332.00p | 3,379.00p | 3,322.00p | 3,365.00p | 389829 |
21/03/2013 | 3,426.00p | 3,434.00p | 3,334.00p | 3,345.00p | 342479 |
20/03/2013 | 3,436.00p | 3,459.00p | 3,418.00p | 3,434.00p | 252117 |
19/03/2013 | 3,394.00p | 3,430.00p | 3,385.00p | 3,420.00p | 316258 |
18/03/2013 | 3,366.00p | 3,401.00p | 3,353.00p | 3,394.00p | 292505 |
15/03/2013 | 3,422.00p | 3,425.00p | 3,397.00p | 3,410.00p | 620884 |
14/03/2013 | 3,424.00p | 3,430.00p | 3,411.00p | 3,420.00p | 345685 |
13/03/2013 | 3,424.00p | 3,440.00p | 3,419.00p | 3,423.00p | 284458 |
12/03/2013 | 3,440.00p | 3,446.00p | 3,430.00p | 3,430.00p | 273391 |
11/03/2013 | 3,442.00p | 3,447.00p | 3,427.00p | 3,440.00p | 256247 |
08/03/2013 | 3,435.00p | 3,474.00p | 3,426.00p | 3,436.00p | 288496 |
07/03/2013 | 3,438.00p | 3,448.00p | 3,413.00p | 3,429.00p | 289200 |
06/03/2013 | 3,447.00p | 3,459.53p | 3,426.00p | 3,436.00p | 364446 |
05/03/2013 | 3,438.00p | 3,444.00p | 3,413.00p | 3,440.00p | 403247 |
04/03/2013 | 3,509.00p | 3,509.00p | 3,370.00p | 3,423.00p | 508142 |
01/03/2013 | 3,358.00p | 3,422.00p | 3,350.00p | 3,380.00p | 494628 |
28/02/2013 | 3,339.00p | 3,353.00p | 3,320.00p | 3,339.00p | 788471 |
27/02/2013 | 3,304.00p | 3,325.00p | 3,292.00p | 3,322.00p | 331133 |
26/02/2013 | 3,304.00p | 3,340.00p | 3,290.00p | 3,300.00p | 579370 |
25/02/2013 | 3,390.00p | 3,390.00p | 3,328.00p | 3,340.00p | 325876 |
22/02/2013 | 3,337.00p | 3,435.00p | 3,319.00p | 3,396.00p | 401938 |
21/02/2013 | 3,334.00p | 3,363.00p | 3,274.00p | 3,319.00p | 220260 |
20/02/2013 | 3,318.00p | 3,380.00p | 3,315.00p | 3,363.00p | 235951 |
19/02/2013 | 3,246.00p | 3,322.00p | 3,246.00p | 3,319.00p | 194339 |
18/02/2013 | 3,273.00p | 3,280.00p | 3,249.00p | 3,258.00p | 137732 |
15/02/2013 | 3,230.00p | 3,285.00p | 3,214.00p | 3,275.00p | 344576 |
14/02/2013 | 3,233.00p | 3,249.00p | 3,217.00p | 3,236.00p | 235916 |
13/02/2013 | 3,208.00p | 3,252.00p | 3,197.00p | 3,233.00p | 291273 |
12/02/2013 | 3,211.00p | 3,226.00p | 3,196.00p | 3,206.00p | 269950 |
11/02/2013 | 3,232.00p | 3,237.00p | 3,195.00p | 3,212.00p | 206472 |
08/02/2013 | 3,185.00p | 3,237.00p | 3,165.00p | 3,230.00p | 305651 |
07/02/2013 | 3,169.00p | 3,207.00p | 3,156.00p | 3,172.00p | 391004 |
06/02/2013 | 3,186.00p | 3,221.00p | 3,159.00p | 3,173.00p | 272646 |
05/02/2013 | 3,160.00p | 3,195.00p | 3,158.00p | 3,176.00p | 310175 |
04/02/2013 | 3,181.00p | 3,184.00p | 3,138.00p | 3,158.00p | 296811 |
01/02/2013 | 3,113.00p | 3,196.00p | 3,113.00p | 3,184.00p | 389864 |
31/01/2013 | 3,101.00p | 3,126.00p | 3,088.00p | 3,109.00p | 391318 |
30/01/2013 | 3,106.00p | 3,132.00p | 3,087.00p | 3,101.00p | 272403 |
29/01/2013 | 3,125.00p | 3,125.00p | 3,088.00p | 3,106.00p | 234079 |
28/01/2013 | 3,126.00p | 3,134.00p | 3,108.00p | 3,125.00p | 243811 |
25/01/2013 | 3,092.00p | 3,147.00p | 3,092.00p | 3,130.00p | 312967 |
24/01/2013 | 3,064.00p | 3,100.00p | 3,061.00p | 3,093.00p | 274289 |
23/01/2013 | 3,024.00p | 3,094.00p | 3,023.00p | 3,067.00p | 610926 |
22/01/2013 | 3,021.00p | 3,036.00p | 3,008.00p | 3,018.00p | 311958 |
21/01/2013 | 3,022.00p | 3,031.00p | 3,002.00p | 3,029.00p | 315778 |
18/01/2013 | 3,030.00p | 3,035.00p | 3,011.00p | 3,015.00p | 511419 |
17/01/2013 | 3,027.00p | 3,034.00p | 3,001.00p | 3,030.00p | 422915 |
16/01/2013 | 3,048.00p | 3,064.00p | 3,022.00p | 3,034.00p | 579953 |
15/01/2013 | 3,051.00p | 3,055.00p | 3,037.00p | 3,050.00p | 219653 |
14/01/2013 | 3,092.00p | 3,100.00p | 3,044.00p | 3,053.00p | 256589 |
11/01/2013 | 3,104.00p | 3,135.00p | 3,094.00p | 3,100.00p | 234048 |
10/01/2013 | 3,152.00p | 3,153.00p | 3,094.00p | 3,100.00p | 299045 |
09/01/2013 | 3,139.00p | 3,187.00p | 3,139.00p | 3,160.00p | 135107 |
08/01/2013 | 3,144.00p | 3,148.00p | 3,124.00p | 3,137.00p | 228652 |
07/01/2013 | 3,200.00p | 3,200.00p | 3,143.00p | 3,150.00p | 193459 |
04/01/2013 | 3,180.00p | 3,207.00p | 3,174.00p | 3,195.00p | 244632 |
03/01/2013 | 3,217.00p | 3,223.00p | 3,168.00p | 3,185.00p | 327105 |
02/01/2013 | 3,136.00p | 3,246.00p | 3,136.00p | 3,219.00p | 422593 |
31/12/2012 | 3,124.00p | 3,131.00p | 3,080.00p | 3,099.00p | 56503 |
28/12/2012 | 3,154.00p | 3,154.00p | 3,116.00p | 3,131.00p | 104950 |
27/12/2012 | 3,147.00p | 3,179.00p | 3,133.00p | 3,151.00p | 112100 |
24/12/2012 | 3,150.00p | 3,157.00p | 3,122.00p | 3,157.00p | 57203 |
21/12/2012 | 3,132.00p | 3,156.00p | 3,112.00p | 3,137.00p | 413607 |
20/12/2012 | 3,112.00p | 3,178.00p | 3,111.00p | 3,136.00p | 216790 |
19/12/2012 | 3,085.00p | 3,167.00p | 3,084.00p | 3,128.00p | 384521 |
18/12/2012 | 3,081.00p | 3,113.00p | 3,055.09p | 3,082.00p | 331987 |
17/12/2012 | 3,073.00p | 3,092.00p | 3,072.00p | 3,076.00p | 235807 |
14/12/2012 | 3,082.00p | 3,094.00p | 3,070.00p | 3,079.00p | 271693 |
13/12/2012 | 3,085.00p | 3,096.00p | 3,074.00p | 3,084.00p | 332854 |
12/12/2012 | 3,108.00p | 3,118.00p | 3,058.00p | 3,072.00p | 421118 |
11/12/2012 | 3,110.00p | 3,138.00p | 3,098.00p | 3,102.00p | 236172 |
10/12/2012 | 3,131.00p | 3,134.00p | 3,095.00p | 3,126.00p | 146383 |
07/12/2012 | 3,131.00p | 3,143.00p | 3,107.00p | 3,130.00p | 263771 |
06/12/2012 | 3,102.00p | 3,150.00p | 3,102.00p | 3,129.00p | 256863 |
05/12/2012 | 3,106.00p | 3,115.00p | 3,076.00p | 3,088.00p | 217503 |
04/12/2012 | 3,117.00p | 3,126.00p | 3,100.00p | 3,104.00p | 188320 |
03/12/2012 | 3,100.00p | 3,128.00p | 3,091.00p | 3,115.00p | 183909 |
30/11/2012 | 3,118.00p | 3,136.00p | 3,082.00p | 3,090.00p | 421280 |
*Close Price adjusted for both dividends and splits