Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2012 | 928.00p | 1,000.00p | 896.00p | 972.00p | 5050 |
25/04/2012 | 880.00p | 960.00p | 864.00p | 896.00p | 7593 |
24/04/2012 | 920.00p | 987.20p | 873.60p | 904.00p | 5622 |
23/04/2012 | 928.00p | 1,006.40p | 894.40p | 948.00p | 3849 |
20/04/2012 | 920.00p | 1,010.00p | 889.60p | 900.00p | 10324 |
19/04/2012 | 944.00p | 955.20p | 886.40p | 908.00p | 4514 |
18/04/2012 | 928.00p | 985.81p | 866.40p | 940.00p | 9018 |
17/04/2012 | 960.00p | 992.00p | 915.20p | 920.00p | 10322 |
16/04/2012 | 920.00p | 1,056.00p | 888.80p | 992.00p | 20318 |
13/04/2012 | 1,000.00p | 1,032.00p | 908.96p | 956.00p | 21253 |
12/04/2012 | 1,040.00p | 1,075.20p | 1,011.20p | 1,040.00p | 3286 |
11/04/2012 | 1,057.60p | 1,094.56p | 1,018.56p | 1,068.00p | 5281 |
10/04/2012 | 1,120.00p | 1,120.00p | 1,057.60p | 1,057.60p | 3284 |
05/04/2012 | 1,092.80p | 1,224.00p | 1,040.00p | 1,080.00p | 7174 |
04/04/2012 | 1,040.00p | 1,129.60p | 1,040.00p | 1,080.00p | 7804 |
03/04/2012 | 1,120.00p | 1,124.80p | 1,080.00p | 1,104.00p | 6763 |
02/04/2012 | 1,120.00p | 1,168.00p | 1,089.60p | 1,120.00p | 2464 |
30/03/2012 | 1,144.00p | 1,192.00p | 1,120.00p | 1,144.00p | 2550 |
29/03/2012 | 1,160.00p | 1,200.00p | 1,100.80p | 1,108.00p | 5555 |
28/03/2012 | 1,136.00p | 1,184.00p | 1,120.00p | 1,133.60p | 11419 |
27/03/2012 | 1,160.00p | 1,263.36p | 1,136.48p | 1,151.20p | 4919 |
26/03/2012 | 1,160.00p | 1,275.20p | 1,121.60p | 1,121.60p | 4950 |
23/03/2012 | 1,160.00p | 1,240.00p | 1,160.00p | 1,180.00p | 4844 |
22/03/2012 | 1,323.68p | 1,323.68p | 1,166.21p | 1,196.00p | 3443 |
21/03/2012 | 1,240.00p | 1,265.60p | 1,178.64p | 1,240.00p | 4720 |
20/03/2012 | 1,248.00p | 1,280.64p | 1,200.00p | 1,208.00p | 6698 |
19/03/2012 | 1,200.00p | 1,360.00p | 1,168.00p | 1,248.00p | 7908 |
16/03/2012 | 1,200.00p | 1,270.40p | 1,160.00p | 1,200.00p | 17471 |
15/03/2012 | 1,296.00p | 1,296.00p | 1,219.20p | 1,264.00p | 5817 |
14/03/2012 | 1,400.00p | 1,440.00p | 1,252.80p | 1,320.00p | 21311 |
13/03/2012 | 1,440.00p | 1,505.60p | 1,294.40p | 1,356.00p | 10020 |
12/03/2012 | 1,368.00p | 1,416.00p | 1,352.00p | 1,411.20p | 23561 |
09/03/2012 | 1,224.00p | 1,384.00p | 1,171.20p | 1,368.00p | 38633 |
08/03/2012 | 1,232.00p | 1,280.00p | 1,164.47p | 1,240.00p | 9682 |
07/03/2012 | 1,208.00p | 1,355.60p | 1,128.00p | 1,208.00p | 12250 |
06/03/2012 | 1,160.00p | 1,289.60p | 1,128.00p | 1,156.00p | 9204 |
05/03/2012 | 1,146.24p | 1,283.44p | 1,146.24p | 1,248.00p | 4696 |
02/03/2012 | 1,320.00p | 1,324.00p | 1,232.00p | 1,260.00p | 8659 |
01/03/2012 | 1,280.00p | 1,348.80p | 1,262.40p | 1,320.00p | 5699 |
29/02/2012 | 1,224.00p | 1,264.00p | 1,193.60p | 1,256.00p | 3195 |
28/02/2012 | 1,232.00p | 1,265.60p | 1,180.00p | 1,224.00p | 6667 |
27/02/2012 | 1,296.00p | 1,332.96p | 1,205.98p | 1,236.00p | 12713 |
24/02/2012 | 1,312.00p | 1,343.84p | 1,249.59p | 1,304.00p | 3125 |
23/02/2012 | 1,296.00p | 1,310.40p | 1,248.00p | 1,296.00p | 2598 |
22/02/2012 | 1,280.00p | 1,306.00p | 1,241.60p | 1,276.00p | 6320 |
21/02/2012 | 1,312.00p | 1,318.40p | 1,248.00p | 1,300.00p | 6818 |
20/02/2012 | 1,296.00p | 1,312.00p | 1,240.00p | 1,304.00p | 9504 |
17/02/2012 | 1,312.00p | 1,357.60p | 1,270.40p | 1,307.20p | 9087 |
16/02/2012 | 1,400.00p | 1,400.00p | 1,280.00p | 1,360.00p | 5522 |
15/02/2012 | 1,400.00p | 1,400.00p | 1,296.64p | 1,368.00p | 5923 |
14/02/2012 | 1,376.00p | 1,404.80p | 1,328.41p | 1,384.00p | 7908 |
13/02/2012 | 1,408.00p | 1,440.00p | 1,379.20p | 1,424.00p | 5750 |
10/02/2012 | 1,360.00p | 1,430.40p | 1,320.48p | 1,408.00p | 3155 |
09/02/2012 | 1,376.00p | 1,432.00p | 1,360.00p | 1,360.00p | 6360 |
08/02/2012 | 1,440.00p | 1,442.69p | 1,374.92p | 1,392.00p | 7915 |
07/02/2012 | 1,400.00p | 1,406.40p | 1,340.80p | 1,392.00p | 36030 |
06/02/2012 | 1,376.00p | 1,457.76p | 1,368.00p | 1,368.00p | 5049 |
03/02/2012 | 1,424.00p | 1,489.76p | 1,392.00p | 1,420.00p | 3263 |
02/02/2012 | 1,404.80p | 1,480.00p | 1,376.00p | 1,420.00p | 4072 |
01/02/2012 | 1,520.00p | 1,523.20p | 1,400.00p | 1,400.00p | 4325 |
31/01/2012 | 1,416.00p | 1,440.80p | 1,369.43p | 1,440.80p | 3020 |
30/01/2012 | 1,424.00p | 1,488.00p | 1,376.00p | 1,408.00p | 3587 |
27/01/2012 | 1,480.00p | 1,529.05p | 1,408.00p | 1,452.00p | 6040 |
26/01/2012 | 1,424.00p | 1,436.00p | 1,400.80p | 1,412.80p | 7012 |
25/01/2012 | 1,411.20p | 1,504.00p | 1,369.60p | 1,436.00p | 5687 |
24/01/2012 | 1,440.00p | 1,526.40p | 1,373.36p | 1,412.00p | 3440 |
23/01/2012 | 1,456.00p | 1,534.40p | 1,427.20p | 1,440.00p | 6074 |
20/01/2012 | 1,400.00p | 1,460.00p | 1,392.21p | 1,424.00p | 5065 |
19/01/2012 | 1,440.00p | 1,505.60p | 1,368.22p | 1,440.00p | 9582 |
18/01/2012 | 1,441.60p | 1,480.00p | 1,366.71p | 1,480.00p | 6490 |
17/01/2012 | 1,440.00p | 1,484.00p | 1,382.43p | 1,456.00p | 5268 |
16/01/2012 | 1,440.00p | 1,505.60p | 1,400.00p | 1,464.00p | 8357 |
13/01/2012 | 1,440.00p | 1,510.40p | 1,373.43p | 1,480.00p | 4798 |
12/01/2012 | 1,520.00p | 1,630.00p | 1,400.00p | 1,520.00p | 3750 |
11/01/2012 | 1,440.00p | 1,475.20p | 1,388.16p | 1,440.00p | 2904 |
10/01/2012 | 1,480.00p | 1,580.78p | 1,432.00p | 1,464.00p | 5027 |
09/01/2012 | 1,600.00p | 1,620.00p | 1,496.00p | 1,500.00p | 1577 |
06/01/2012 | 1,464.00p | 1,528.00p | 1,448.00p | 1,488.00p | 7925 |
05/01/2012 | 1,480.00p | 1,564.00p | 1,440.00p | 1,500.00p | 4313 |
04/01/2012 | 1,520.00p | 1,680.00p | 1,489.60p | 1,504.00p | 3677 |
03/01/2012 | 1,600.00p | 1,720.00p | 1,493.20p | 1,580.00p | 6506 |
30/12/2011 | 1,488.00p | 1,640.19p | 1,488.00p | 1,560.00p | 1597 |
29/12/2011 | 1,552.00p | 1,592.00p | 1,477.15p | 1,532.00p | 2874 |
28/12/2011 | 1,534.40p | 1,638.00p | 1,488.00p | 1,580.00p | 1477 |
23/12/2011 | 1,650.00p | 1,650.00p | 1,600.00p | 1,600.00p | 1493 |
22/12/2011 | 1,600.00p | 1,664.00p | 1,499.20p | 1,540.00p | 2977 |
21/12/2011 | 1,520.00p | 1,660.80p | 1,499.20p | 1,560.00p | 2363 |
20/12/2011 | 1,560.00p | 1,662.00p | 1,492.80p | 1,640.00p | 5575 |
19/12/2011 | 1,640.00p | 1,738.56p | 1,569.60p | 1,620.00p | 8102 |
16/12/2011 | 1,560.00p | 1,717.60p | 1,470.98p | 1,624.00p | 7506 |
15/12/2011 | 1,480.00p | 1,648.00p | 1,440.00p | 1,460.00p | 3291 |
14/12/2011 | 1,531.20p | 1,573.54p | 1,488.10p | 1,496.00p | 2831 |
13/12/2011 | 1,496.00p | 1,582.08p | 1,496.00p | 1,532.00p | 2224 |
12/12/2011 | 1,568.00p | 1,588.32p | 1,486.00p | 1,556.00p | 3434 |
09/12/2011 | 1,600.00p | 1,636.00p | 1,560.00p | 1,600.00p | 2567 |
08/12/2011 | 1,640.00p | 1,736.00p | 1,568.80p | 1,600.80p | 5622 |
07/12/2011 | 1,600.00p | 1,670.40p | 1,472.00p | 1,560.80p | 2477 |
06/12/2011 | 1,640.00p | 1,742.50p | 1,560.42p | 1,640.00p | 5946 |
05/12/2011 | 1,880.00p | 1,960.00p | 1,625.60p | 1,720.00p | 19153 |
02/12/2011 | 1,680.00p | 1,880.00p | 1,574.86p | 1,800.00p | 18553 |
01/12/2011 | 1,640.00p | 1,720.00p | 1,557.10p | 1,600.00p | 5941 |
30/11/2011 | 1,440.00p | 1,664.00p | 1,420.80p | 1,576.00p | 15803 |
29/11/2011 | 1,336.00p | 1,376.72p | 1,257.76p | 1,336.00p | 3295 |
28/11/2011 | 1,280.00p | 1,420.80p | 1,280.00p | 1,304.00p | 6567 |
25/11/2011 | 1,419.20p | 1,419.20p | 1,294.40p | 1,340.00p | 861 |
24/11/2011 | 1,400.00p | 1,424.00p | 1,303.47p | 1,370.40p | 3378 |
23/11/2011 | 1,328.00p | 1,424.00p | 1,281.60p | 1,352.00p | 5638 |
22/11/2011 | 1,361.60p | 1,410.40p | 1,335.22p | 1,336.00p | 9196 |
21/11/2011 | 1,440.00p | 1,677.58p | 1,416.00p | 1,416.00p | 4057 |
18/11/2011 | 1,504.00p | 1,600.00p | 1,440.00p | 1,440.00p | 4656 |
17/11/2011 | 1,560.00p | 1,592.00p | 1,504.00p | 1,504.00p | 3286 |
16/11/2011 | 1,536.00p | 1,563.60p | 1,496.00p | 1,496.00p | 2004 |
15/11/2011 | 1,440.00p | 1,570.00p | 1,369.60p | 1,520.00p | 5265 |
14/11/2011 | 1,600.00p | 1,600.00p | 1,440.00p | 1,440.00p | 3566 |
11/11/2011 | 1,560.00p | 1,671.20p | 1,524.80p | 1,598.40p | 4196 |
10/11/2011 | 1,600.00p | 1,672.00p | 1,520.00p | 1,520.00p | 370 |
09/11/2011 | 1,600.00p | 1,660.00p | 1,520.00p | 1,520.00p | 3496 |
08/11/2011 | 1,680.00p | 1,733.60p | 1,608.00p | 1,640.00p | 5077 |
07/11/2011 | 1,800.00p | 1,804.00p | 1,680.00p | 1,680.00p | 2953 |
04/11/2011 | 1,800.00p | 1,928.00p | 1,776.00p | 1,800.00p | 5026 |
03/11/2011 | 1,720.00p | 1,840.94p | 1,672.69p | 1,840.00p | 4309 |
02/11/2011 | 1,680.00p | 1,840.00p | 1,640.00p | 1,800.00p | 10378 |
01/11/2011 | 1,560.00p | 1,720.00p | 1,477.62p | 1,720.00p | 8247 |
31/10/2011 | 1,720.00p | 1,784.00p | 1,555.70p | 1,680.00p | 15522 |
28/10/2011 | 1,400.00p | 1,680.00p | 1,308.80p | 1,680.00p | 14214 |
27/10/2011 | 1,360.00p | 1,462.40p | 1,296.00p | 1,400.00p | 8102 |
26/10/2011 | 1,403.20p | 1,417.60p | 1,328.00p | 1,400.00p | 2447 |
25/10/2011 | 1,400.00p | 1,403.20p | 1,310.46p | 1,400.00p | 3996 |
24/10/2011 | 1,400.00p | 1,403.20p | 1,318.88p | 1,400.00p | 1337 |
21/10/2011 | 1,379.20p | 1,519.04p | 1,324.40p | 1,403.20p | 6850 |
20/10/2011 | 1,332.80p | 1,412.00p | 1,320.00p | 1,360.00p | 767 |
19/10/2011 | 1,368.00p | 1,456.00p | 1,337.60p | 1,424.00p | 3885 |
18/10/2011 | 1,376.00p | 1,400.00p | 1,312.00p | 1,400.00p | 1334 |
17/10/2011 | 1,400.00p | 1,475.52p | 1,320.00p | 1,344.80p | 2801 |
14/10/2011 | 1,371.20p | 1,456.00p | 1,349.31p | 1,456.00p | 2612 |
13/10/2011 | 1,488.00p | 1,500.00p | 1,359.20p | 1,472.00p | 670 |
12/10/2011 | 1,360.00p | 1,480.00p | 1,332.00p | 1,480.00p | 1876 |
11/10/2011 | 1,344.00p | 1,452.30p | 1,344.00p | 1,413.60p | 1361 |
10/10/2011 | 1,440.00p | 1,470.00p | 1,289.60p | 1,388.00p | 3982 |
07/10/2011 | 1,400.00p | 1,471.20p | 1,329.10p | 1,440.00p | 4577 |
06/10/2011 | 1,280.00p | 1,430.40p | 1,240.00p | 1,344.00p | 8611 |
05/10/2011 | 1,312.00p | 1,438.40p | 1,218.11p | 1,280.00p | 3041 |
04/10/2011 | 1,360.00p | 1,502.40p | 1,212.48p | 1,300.00p | 9605 |
03/10/2011 | 1,480.00p | 1,511.98p | 1,367.20p | 1,432.00p | 1709 |
30/09/2011 | 1,441.60p | 1,586.88p | 1,419.95p | 1,480.00p | 4239 |
29/09/2011 | 1,520.00p | 1,624.00p | 1,476.00p | 1,476.00p | 3026 |
28/09/2011 | 1,480.00p | 1,640.00p | 1,480.00p | 1,640.00p | 4756 |
27/09/2011 | 1,560.00p | 1,584.00p | 1,480.00p | 1,584.00p | 3620 |
26/09/2011 | 1,600.00p | 1,600.00p | 1,299.20p | 1,480.00p | 4531 |
23/09/2011 | 1,480.00p | 1,488.64p | 1,299.20p | 1,299.20p | 3746 |
22/09/2011 | 1,400.00p | 1,486.40p | 1,281.60p | 1,281.60p | 4199 |
21/09/2011 | 1,456.00p | 1,522.88p | 1,414.40p | 1,448.00p | 1223 |
20/09/2011 | 1,528.00p | 1,592.00p | 1,440.00p | 1,502.40p | 6023 |
19/09/2011 | 1,640.00p | 1,640.00p | 1,521.60p | 1,580.00p | 3131 |
16/09/2011 | 1,600.00p | 1,656.00p | 1,551.20p | 1,640.00p | 2751 |
15/09/2011 | 1,520.00p | 1,621.57p | 1,440.00p | 1,600.00p | 10833 |
14/09/2011 | 1,680.00p | 1,680.00p | 1,560.00p | 1,560.00p | 3285 |
13/09/2011 | 1,600.00p | 1,680.00p | 1,572.16p | 1,600.00p | 5694 |
12/09/2011 | 1,560.00p | 1,648.03p | 1,560.00p | 1,600.00p | 4366 |
09/09/2011 | 1,720.00p | 1,744.88p | 1,560.00p | 1,600.00p | 5783 |
08/09/2011 | 1,680.00p | 1,720.00p | 1,649.60p | 1,680.00p | 2689 |
07/09/2011 | 1,680.00p | 1,760.00p | 1,590.08p | 1,660.00p | 8994 |
06/09/2011 | 1,680.00p | 1,728.00p | 1,600.00p | 1,600.00p | 2093 |
05/09/2011 | 1,680.00p | 1,800.00p | 1,632.00p | 1,680.00p | 2673 |
02/09/2011 | 1,680.00p | 1,760.00p | 1,640.00p | 1,640.00p | 2755 |
01/09/2011 | 1,720.00p | 1,760.00p | 1,679.33p | 1,760.00p | 2659 |
31/08/2011 | 1,760.00p | 1,820.00p | 1,720.00p | 1,760.00p | 3977 |
30/08/2011 | 1,760.00p | 1,835.79p | 1,600.00p | 1,720.00p | 4924 |
26/08/2011 | 1,600.00p | 1,734.40p | 1,600.00p | 1,600.00p | 2702 |
25/08/2011 | 1,648.00p | 1,734.80p | 1,600.00p | 1,600.00p | 947 |
24/08/2011 | 1,680.00p | 1,792.00p | 1,652.00p | 1,680.00p | 4409 |
23/08/2011 | 1,720.00p | 1,811.20p | 1,720.00p | 1,760.00p | 3547 |
22/08/2011 | 1,800.00p | 1,912.00p | 1,760.00p | 1,840.00p | 2811 |
19/08/2011 | 1,680.00p | 1,920.00p | 1,602.00p | 1,920.00p | 13791 |
18/08/2011 | 1,920.00p | 2,000.00p | 1,760.00p | 1,760.00p | 8581 |
17/08/2011 | 1,840.00p | 1,906.72p | 1,768.00p | 1,840.00p | 5316 |
16/08/2011 | 2,080.00p | 2,240.00p | 1,746.08p | 1,900.00p | 33569 |
15/08/2011 | 1,720.00p | 2,080.00p | 1,613.20p | 2,080.00p | 12470 |
12/08/2011 | 1,680.00p | 1,714.00p | 1,558.05p | 1,680.00p | 6018 |
11/08/2011 | 1,560.00p | 1,640.00p | 1,480.00p | 1,640.00p | 11658 |
10/08/2011 | 1,480.00p | 1,520.00p | 1,397.20p | 1,508.00p | 10976 |
09/08/2011 | 1,280.00p | 1,440.00p | 1,225.20p | 1,400.00p | 15298 |
08/08/2011 | 1,320.00p | 1,440.00p | 1,240.00p | 1,240.00p | 12094 |
05/08/2011 | 1,201.60p | 1,432.00p | 1,040.00p | 1,320.00p | 24973 |
04/08/2011 | 1,440.00p | 1,480.00p | 1,200.00p | 1,288.00p | 24497 |
03/08/2011 | 1,560.00p | 1,632.00p | 1,390.40p | 1,440.00p | 22654 |
02/08/2011 | 1,640.00p | 1,720.00p | 1,600.00p | 1,640.00p | 7422 |
01/08/2011 | 1,720.00p | 1,776.00p | 1,648.40p | 1,700.00p | 2947 |
29/07/2011 | 1,880.00p | 1,890.00p | 1,720.00p | 1,800.00p | 7724 |
28/07/2011 | 1,880.00p | 1,960.00p | 1,880.00p | 1,880.00p | 5194 |
27/07/2011 | 1,840.00p | 1,935.20p | 1,817.57p | 1,880.00p | 2475 |
26/07/2011 | 1,891.20p | 1,952.00p | 1,843.20p | 1,900.00p | 1681 |
25/07/2011 | 1,840.00p | 1,990.24p | 1,800.00p | 1,940.00p | 4457 |
22/07/2011 | 1,880.00p | 1,940.00p | 1,867.31p | 1,900.00p | 3735 |
21/07/2011 | 1,840.00p | 1,948.00p | 1,836.00p | 1,920.00p | 4507 |
20/07/2011 | 1,880.00p | 1,920.00p | 1,817.60p | 1,880.00p | 7042 |
19/07/2011 | 1,840.00p | 1,884.00p | 1,800.00p | 1,840.00p | 4218 |
18/07/2011 | 1,920.00p | 1,990.40p | 1,880.00p | 1,900.00p | 2731 |
15/07/2011 | 1,920.00p | 1,973.89p | 1,891.68p | 1,940.00p | 4560 |
14/07/2011 | 1,920.00p | 2,000.00p | 1,892.00p | 1,920.00p | 12308 |
*Close Price adjusted for both dividends and splits