Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2012 | 3,615.00p | 3,661.00p | 3,610.83p | 3,638.00p | 834124 |
12/10/2012 | 3,610.00p | 3,635.00p | 3,592.00p | 3,610.00p | 1017436 |
11/10/2012 | 3,568.00p | 3,634.00p | 3,564.00p | 3,609.00p | 1406717 |
10/10/2012 | 3,591.00p | 3,615.00p | 3,568.00p | 3,568.00p | 1093788 |
09/10/2012 | 3,650.00p | 3,659.00p | 3,579.00p | 3,598.00p | 1073632 |
08/10/2012 | 3,630.00p | 3,651.00p | 3,611.00p | 3,647.00p | 667744 |
05/10/2012 | 3,624.00p | 3,653.00p | 3,597.00p | 3,642.00p | 1191653 |
04/10/2012 | 3,635.00p | 3,660.00p | 3,608.00p | 3,617.00p | 839102 |
03/10/2012 | 3,598.00p | 3,631.00p | 3,581.00p | 3,625.00p | 778173 |
02/10/2012 | 3,618.00p | 3,618.00p | 3,587.00p | 3,598.00p | 1042247 |
01/10/2012 | 3,569.00p | 3,632.00p | 3,561.00p | 3,624.00p | 1027205 |
28/09/2012 | 3,600.00p | 3,601.08p | 3,561.00p | 3,565.00p | 1249823 |
27/09/2012 | 3,593.00p | 3,593.00p | 3,569.00p | 3,578.00p | 1350080 |
26/09/2012 | 3,595.00p | 3,608.00p | 3,563.00p | 3,569.00p | 1999071 |
25/09/2012 | 3,643.00p | 3,650.00p | 3,604.00p | 3,609.00p | 2615335 |
24/09/2012 | 3,597.00p | 3,640.00p | 3,595.00p | 3,638.00p | 1318133 |
21/09/2012 | 3,681.00p | 3,683.00p | 3,592.00p | 3,599.00p | 3505255 |
20/09/2012 | 3,660.00p | 3,678.00p | 3,635.00p | 3,669.00p | 1050569 |
19/09/2012 | 3,628.00p | 3,676.00p | 3,587.45p | 3,667.00p | 1292409 |
18/09/2012 | 3,566.00p | 3,646.00p | 3,566.00p | 3,627.00p | 2021609 |
17/09/2012 | 3,569.00p | 3,619.00p | 3,566.00p | 3,580.00p | 1698388 |
14/09/2012 | 3,656.00p | 3,666.00p | 3,555.00p | 3,572.00p | 2440921 |
13/09/2012 | 3,600.00p | 3,636.00p | 3,589.00p | 3,634.00p | 1510705 |
12/09/2012 | 3,617.00p | 3,629.00p | 3,594.00p | 3,615.00p | 1153460 |
11/09/2012 | 3,598.00p | 3,626.00p | 3,592.00p | 3,626.00p | 1091612 |
10/09/2012 | 3,628.00p | 3,635.00p | 3,589.00p | 3,606.00p | 891003 |
07/09/2012 | 3,683.00p | 3,683.00p | 3,627.00p | 3,640.00p | 1338383 |
06/09/2012 | 3,620.00p | 3,681.00p | 3,616.00p | 3,679.00p | 1401694 |
05/09/2012 | 3,565.00p | 3,622.00p | 3,560.00p | 3,615.00p | 1446410 |
04/09/2012 | 3,606.00p | 3,606.00p | 3,554.00p | 3,567.00p | 946239 |
03/09/2012 | 3,562.00p | 3,602.00p | 3,559.00p | 3,600.00p | 659206 |
31/08/2012 | 3,599.00p | 3,604.00p | 3,551.00p | 3,560.00p | 1729459 |
30/08/2012 | 3,596.00p | 3,614.90p | 3,589.00p | 3,597.00p | 781277 |
29/08/2012 | 3,624.00p | 3,626.00p | 3,600.00p | 3,605.00p | 1005642 |
28/08/2012 | 3,618.00p | 3,637.00p | 3,604.00p | 3,621.00p | 1208800 |
24/08/2012 | 3,573.00p | 3,633.00p | 3,564.00p | 3,615.00p | 1245276 |
23/08/2012 | 3,563.00p | 3,575.00p | 3,545.00p | 3,562.00p | 749071 |
22/08/2012 | 3,583.00p | 3,588.00p | 3,531.00p | 3,536.00p | 814963 |
21/08/2012 | 3,594.00p | 3,608.00p | 3,592.00p | 3,597.00p | 700076 |
20/08/2012 | 3,590.00p | 3,605.00p | 3,572.00p | 3,579.00p | 765932 |
17/08/2012 | 3,574.00p | 3,587.00p | 3,553.00p | 3,585.00p | 993294 |
16/08/2012 | 3,595.00p | 3,596.00p | 3,543.00p | 3,554.00p | 1058718 |
15/08/2012 | 3,598.00p | 3,606.00p | 3,588.00p | 3,588.00p | 967632 |
14/08/2012 | 3,597.00p | 3,602.00p | 3,582.00p | 3,600.00p | 1005094 |
13/08/2012 | 3,595.00p | 3,600.60p | 3,560.00p | 3,585.00p | 570452 |
10/08/2012 | 3,595.00p | 3,614.00p | 3,569.00p | 3,585.00p | 718136 |
09/08/2012 | 3,593.00p | 3,602.00p | 3,577.00p | 3,599.00p | 959135 |
08/08/2012 | 3,512.00p | 3,587.00p | 3,512.00p | 3,578.00p | 1772167 |
07/08/2012 | 3,594.00p | 3,600.00p | 3,561.00p | 3,575.00p | 789427 |
06/08/2012 | 3,580.00p | 3,600.00p | 3,548.00p | 3,594.00p | 900509 |
03/08/2012 | 3,540.00p | 3,592.00p | 3,532.00p | 3,578.00p | 1497653 |
02/08/2012 | 3,563.00p | 3,603.00p | 3,536.00p | 3,539.00p | 1665512 |
01/08/2012 | 3,521.00p | 3,573.00p | 3,501.00p | 3,565.00p | 1091722 |
31/07/2012 | 3,534.00p | 3,547.00p | 3,502.00p | 3,507.00p | 1483064 |
30/07/2012 | 3,485.00p | 3,536.00p | 3,475.00p | 3,536.00p | 1229668 |
27/07/2012 | 3,481.00p | 3,544.00p | 3,457.00p | 3,542.00p | 1036487 |
26/07/2012 | 3,420.00p | 3,498.00p | 3,420.00p | 3,468.00p | 1159946 |
25/07/2012 | 3,461.00p | 3,466.00p | 3,413.00p | 3,417.00p | 1215614 |
24/07/2012 | 3,503.00p | 3,526.00p | 3,461.00p | 3,461.00p | 951099 |
23/07/2012 | 3,529.00p | 3,545.32p | 3,484.00p | 3,501.00p | 1185565 |
20/07/2012 | 3,594.00p | 3,600.00p | 3,552.00p | 3,557.00p | 1448201 |
19/07/2012 | 3,553.00p | 3,607.00p | 3,539.00p | 3,607.00p | 1121191 |
18/07/2012 | 3,521.00p | 3,572.00p | 3,520.00p | 3,550.00p | 1233122 |
17/07/2012 | 3,551.00p | 3,560.18p | 3,511.00p | 3,512.00p | 1014581 |
16/07/2012 | 3,541.00p | 3,555.00p | 3,523.00p | 3,549.00p | 498628 |
13/07/2012 | 3,518.00p | 3,537.00p | 3,510.00p | 3,537.00p | 808444 |
12/07/2012 | 3,513.00p | 3,533.00p | 3,490.00p | 3,513.00p | 1156830 |
11/07/2012 | 3,527.00p | 3,560.00p | 3,502.00p | 3,517.00p | 888178 |
10/07/2012 | 3,519.00p | 3,559.00p | 3,503.00p | 3,550.00p | 956234 |
09/07/2012 | 3,529.00p | 3,548.00p | 3,490.00p | 3,509.00p | 1000378 |
06/07/2012 | 3,484.00p | 3,536.00p | 3,484.00p | 3,527.00p | 1126050 |
05/07/2012 | 3,488.00p | 3,506.00p | 3,467.00p | 3,498.00p | 1292341 |
04/07/2012 | 3,469.00p | 3,491.00p | 3,458.00p | 3,488.00p | 814491 |
03/07/2012 | 3,446.00p | 3,481.00p | 3,437.00p | 3,471.00p | 1132000 |
02/07/2012 | 3,358.00p | 3,446.00p | 3,341.00p | 3,446.00p | 2054058 |
29/06/2012 | 3,334.00p | 3,390.00p | 3,318.00p | 3,365.00p | 1836724 |
28/06/2012 | 3,310.00p | 3,320.00p | 3,274.00p | 3,300.00p | 2017946 |
27/06/2012 | 3,356.00p | 3,379.00p | 3,335.00p | 3,377.00p | 1233723 |
26/06/2012 | 3,366.00p | 3,391.00p | 3,338.00p | 3,339.00p | 2001605 |
25/06/2012 | 3,402.00p | 3,414.00p | 3,363.00p | 3,369.00p | 2108108 |
22/06/2012 | 3,394.00p | 3,446.00p | 3,377.00p | 3,432.00p | 1107617 |
21/06/2012 | 3,360.00p | 3,435.00p | 3,356.00p | 3,419.00p | 1971726 |
20/06/2012 | 3,407.00p | 3,407.00p | 3,296.00p | 3,367.00p | 2353938 |
19/06/2012 | 3,379.00p | 3,411.00p | 3,316.00p | 3,397.00p | 1931772 |
18/06/2012 | 3,418.00p | 3,438.51p | 3,362.00p | 3,389.00p | 1179734 |
15/06/2012 | 3,453.00p | 3,455.00p | 3,362.00p | 3,385.00p | 7408249 |
14/06/2012 | 3,452.00p | 3,463.00p | 3,416.00p | 3,440.00p | 1735597 |
13/06/2012 | 3,462.00p | 3,485.00p | 3,444.00p | 3,448.00p | 1206719 |
12/06/2012 | 3,459.00p | 3,485.00p | 3,431.00p | 3,457.00p | 1258315 |
11/06/2012 | 3,520.00p | 3,520.00p | 3,446.00p | 3,457.00p | 1140813 |
08/06/2012 | 3,450.00p | 3,492.00p | 3,441.00p | 3,483.00p | 1131168 |
07/06/2012 | 3,430.00p | 3,489.00p | 3,430.00p | 3,456.00p | 1521732 |
06/06/2012 | 3,440.00p | 3,441.00p | 3,366.00p | 3,426.00p | 1640420 |
01/06/2012 | 3,462.00p | 3,464.00p | 3,376.00p | 3,381.00p | 2035533 |
31/05/2012 | 3,448.00p | 3,462.00p | 3,417.00p | 3,444.00p | 4736383 |
30/05/2012 | 3,460.00p | 3,475.00p | 3,418.00p | 3,431.00p | 1036760 |
29/05/2012 | 3,429.00p | 3,475.00p | 3,425.00p | 3,464.00p | 1254497 |
28/05/2012 | 3,455.00p | 3,477.00p | 3,408.00p | 3,418.00p | 686378 |
25/05/2012 | 3,395.00p | 3,443.00p | 3,388.00p | 3,433.00p | 1706150 |
24/05/2012 | 3,415.00p | 3,452.23p | 3,377.00p | 3,380.00p | 2263123 |
23/05/2012 | 3,414.00p | 3,424.00p | 3,378.00p | 3,391.00p | 1869019 |
22/05/2012 | 3,429.00p | 3,450.00p | 3,400.00p | 3,422.00p | 1658941 |
21/05/2012 | 3,374.00p | 3,413.00p | 3,361.00p | 3,402.00p | 1562403 |
18/05/2012 | 3,429.00p | 3,442.00p | 3,376.00p | 3,390.00p | 2386155 |
17/05/2012 | 3,426.00p | 3,444.00p | 3,413.00p | 3,431.00p | 1337215 |
16/05/2012 | 3,430.00p | 3,454.00p | 3,412.00p | 3,432.00p | 1855839 |
15/05/2012 | 3,438.00p | 3,469.00p | 3,421.00p | 3,443.00p | 1629163 |
14/05/2012 | 3,432.00p | 3,450.00p | 3,414.00p | 3,430.00p | 2281115 |
11/05/2012 | 3,436.00p | 3,456.00p | 3,421.00p | 3,450.00p | 2151825 |
10/05/2012 | 3,406.00p | 3,447.00p | 3,369.94p | 3,440.00p | 7627972 |
09/05/2012 | 3,553.00p | 3,566.00p | 3,529.00p | 3,566.00p | 1879806 |
08/05/2012 | 3,578.00p | 3,586.81p | 3,550.00p | 3,555.00p | 2400856 |
04/05/2012 | 3,618.00p | 3,618.00p | 3,548.00p | 3,571.00p | 2988679 |
03/05/2012 | 3,618.00p | 3,670.00p | 3,600.00p | 3,614.00p | 1472913 |
02/05/2012 | 3,650.00p | 3,650.00p | 3,565.00p | 3,603.00p | 1601987 |
01/05/2012 | 3,575.00p | 3,688.00p | 3,567.00p | 3,620.00p | 1543855 |
30/04/2012 | 3,597.00p | 3,615.00p | 3,567.00p | 3,587.00p | 1400686 |
27/04/2012 | 3,572.00p | 3,602.73p | 3,538.00p | 3,589.00p | 2209969 |
26/04/2012 | 3,634.00p | 3,648.00p | 3,577.00p | 3,590.00p | 1965224 |
25/04/2012 | 3,631.00p | 3,631.00p | 3,593.00p | 3,602.00p | 1565795 |
24/04/2012 | 3,606.00p | 3,620.00p | 3,589.25p | 3,614.00p | 1565244 |
23/04/2012 | 3,612.00p | 3,625.00p | 3,584.00p | 3,601.00p | 1419082 |
20/04/2012 | 3,662.00p | 3,662.00p | 3,600.00p | 3,620.00p | 1645915 |
19/04/2012 | 3,655.00p | 3,684.00p | 3,646.00p | 3,660.00p | 1706819 |
18/04/2012 | 3,619.00p | 3,652.00p | 3,608.63p | 3,637.00p | 1742810 |
17/04/2012 | 3,570.00p | 3,620.00p | 3,540.81p | 3,612.00p | 1767750 |
16/04/2012 | 3,500.00p | 3,583.00p | 3,492.82p | 3,560.00p | 1620366 |
13/04/2012 | 3,520.00p | 3,529.00p | 3,485.00p | 3,505.00p | 1551807 |
12/04/2012 | 3,507.00p | 3,537.00p | 3,485.00p | 3,520.00p | 1598070 |
11/04/2012 | 3,470.00p | 3,511.00p | 3,447.00p | 3,504.00p | 1846575 |
10/04/2012 | 3,504.00p | 3,531.00p | 3,466.00p | 3,466.00p | 2117621 |
05/04/2012 | 3,510.00p | 3,526.00p | 3,502.00p | 3,517.00p | 1990839 |
04/04/2012 | 3,537.00p | 3,543.00p | 3,503.00p | 3,514.00p | 2129822 |
03/04/2012 | 3,586.00p | 3,591.00p | 3,530.00p | 3,544.00p | 2172165 |
02/04/2012 | 3,544.00p | 3,586.00p | 3,520.00p | 3,586.00p | 1607039 |
30/03/2012 | 3,533.00p | 3,543.00p | 3,516.00p | 3,533.00p | 2179600 |
29/03/2012 | 3,521.00p | 3,533.00p | 3,507.00p | 3,526.00p | 1777698 |
28/03/2012 | 3,561.00p | 3,602.00p | 3,514.00p | 3,522.00p | 1959659 |
27/03/2012 | 3,606.00p | 3,619.00p | 3,549.25p | 3,557.00p | 1508036 |
26/03/2012 | 3,584.00p | 3,616.00p | 3,575.00p | 3,599.00p | 1607203 |
23/03/2012 | 3,540.00p | 3,584.62p | 3,534.75p | 3,571.00p | 1254249 |
22/03/2012 | 3,540.00p | 3,551.00p | 3,509.00p | 3,530.00p | 1125094 |
21/03/2012 | 3,571.00p | 3,571.00p | 3,504.00p | 3,544.00p | 1450518 |
20/03/2012 | 3,549.00p | 3,553.94p | 3,526.00p | 3,544.00p | 1629494 |
19/03/2012 | 3,558.00p | 3,559.01p | 3,521.00p | 3,557.00p | 720376 |
16/03/2012 | 3,542.00p | 3,572.00p | 3,528.00p | 3,565.00p | 1541466 |
15/03/2012 | 3,527.00p | 3,562.00p | 3,510.00p | 3,531.00p | 1482960 |
14/03/2012 | 3,587.00p | 3,625.15p | 3,517.00p | 3,523.00p | 1945081 |
13/03/2012 | 3,574.00p | 3,585.00p | 3,555.00p | 3,582.00p | 1340179 |
12/03/2012 | 3,528.00p | 3,568.00p | 3,513.00p | 3,568.00p | 927236 |
09/03/2012 | 3,556.00p | 3,559.00p | 3,533.00p | 3,550.00p | 651484 |
08/03/2012 | 3,525.00p | 3,553.00p | 3,509.00p | 3,549.00p | 1257314 |
07/03/2012 | 3,479.00p | 3,516.76p | 3,467.00p | 3,515.00p | 1140955 |
06/03/2012 | 3,511.00p | 3,531.00p | 3,450.00p | 3,469.00p | 1327886 |
05/03/2012 | 3,482.00p | 3,556.00p | 3,479.00p | 3,526.00p | 1061987 |
02/03/2012 | 3,500.00p | 3,525.00p | 3,483.00p | 3,485.00p | 1430246 |
01/03/2012 | 3,489.00p | 3,500.00p | 3,463.00p | 3,491.00p | 1563513 |
29/02/2012 | 3,448.00p | 3,484.00p | 3,428.00p | 3,480.00p | 2197221 |
28/02/2012 | 3,451.00p | 3,451.00p | 3,411.00p | 3,450.00p | 1497135 |
27/02/2012 | 3,435.00p | 3,443.00p | 3,386.00p | 3,434.00p | 1253470 |
24/02/2012 | 3,410.00p | 3,440.00p | 3,226.24p | 3,421.00p | 3322848 |
23/02/2012 | 3,502.00p | 3,527.00p | 3,483.00p | 3,500.00p | 988713 |
22/02/2012 | 3,516.00p | 3,520.00p | 3,493.00p | 3,500.00p | 1550644 |
21/02/2012 | 3,590.00p | 3,590.00p | 3,542.00p | 3,578.00p | 1566608 |
20/02/2012 | 3,610.00p | 3,619.00p | 3,574.00p | 3,582.00p | 665262 |
17/02/2012 | 3,600.00p | 3,624.00p | 3,569.00p | 3,593.00p | 1154041 |
16/02/2012 | 3,568.00p | 3,599.00p | 3,546.00p | 3,597.00p | 1578453 |
15/02/2012 | 3,557.00p | 3,569.00p | 3,538.00p | 3,567.00p | 1354890 |
14/02/2012 | 3,521.00p | 3,540.00p | 3,508.00p | 3,536.00p | 1094359 |
13/02/2012 | 3,559.00p | 3,559.00p | 3,507.00p | 3,534.00p | 854240 |
10/02/2012 | 3,519.00p | 3,562.00p | 3,500.00p | 3,541.00p | 1740301 |
09/02/2012 | 3,479.00p | 3,524.00p | 3,436.03p | 3,513.00p | 1822477 |
08/02/2012 | 3,490.00p | 3,524.00p | 3,394.90p | 3,479.00p | 3158907 |
07/02/2012 | 3,403.00p | 3,423.06p | 3,375.00p | 3,382.00p | 1815371 |
06/02/2012 | 3,470.00p | 3,470.00p | 3,406.00p | 3,411.00p | 1585977 |
03/02/2012 | 3,395.00p | 3,493.00p | 3,391.00p | 3,487.00p | 1530974 |
02/02/2012 | 3,420.00p | 3,426.00p | 3,390.00p | 3,398.00p | 1916894 |
01/02/2012 | 3,410.00p | 3,433.00p | 3,389.52p | 3,431.00p | 1536932 |
31/01/2012 | 3,365.00p | 3,387.00p | 3,342.00p | 3,376.00p | 1882422 |
30/01/2012 | 3,369.00p | 3,387.51p | 3,352.00p | 3,365.00p | 1347502 |
27/01/2012 | 3,409.00p | 3,411.00p | 3,353.00p | 3,379.00p | 1700295 |
26/01/2012 | 3,379.00p | 3,408.00p | 3,362.00p | 3,399.00p | 1237832 |
25/01/2012 | 3,378.00p | 3,392.00p | 3,333.00p | 3,365.00p | 980247 |
24/01/2012 | 3,348.00p | 3,374.96p | 3,322.00p | 3,364.00p | 1583009 |
23/01/2012 | 3,418.00p | 3,420.00p | 3,353.00p | 3,364.00p | 1328164 |
20/01/2012 | 3,409.00p | 3,431.00p | 3,380.00p | 3,410.00p | 2247796 |
19/01/2012 | 3,381.00p | 3,405.00p | 3,347.00p | 3,399.00p | 1509139 |
18/01/2012 | 3,327.00p | 3,381.00p | 3,319.00p | 3,381.00p | 1773822 |
17/01/2012 | 3,352.00p | 3,352.00p | 3,297.00p | 3,330.00p | 1281350 |
16/01/2012 | 3,309.00p | 3,328.00p | 3,283.00p | 3,319.00p | 972395 |
13/01/2012 | 3,353.00p | 3,353.00p | 3,288.00p | 3,310.00p | 1370749 |
12/01/2012 | 3,364.00p | 3,367.00p | 3,323.00p | 3,336.00p | 1936227 |
11/01/2012 | 3,386.00p | 3,426.00p | 3,367.00p | 3,384.00p | 2165500 |
10/01/2012 | 3,340.00p | 3,420.00p | 3,331.00p | 3,355.00p | 1519191 |
09/01/2012 | 3,277.00p | 3,325.00p | 3,260.00p | 3,307.00p | 1399196 |
06/01/2012 | 3,271.00p | 3,299.00p | 3,261.00p | 3,273.00p | 567590 |
05/01/2012 | 3,259.00p | 3,295.00p | 3,257.00p | 3,274.00p | 1277194 |
04/01/2012 | 3,280.00p | 3,336.03p | 3,244.00p | 3,265.00p | 1748505 |
03/01/2012 | 3,232.00p | 3,285.00p | 3,200.00p | 3,279.00p | 1392384 |
30/12/2011 | 3,204.00p | 3,204.00p | 3,170.00p | 3,180.00p | 384561 |
*Close Price adjusted for both dividends and splits