Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/08/2011 | 2,000.00p | 2,011.00p | 1,929.00p | 2,004.00p | 5881450 |
08/08/2011 | 2,060.00p | 2,066.00p | 2,000.00p | 2,000.00p | 3992800 |
05/08/2011 | 2,073.00p | 2,099.00p | 2,047.00p | 2,071.00p | 4674029 |
04/08/2011 | 2,094.00p | 2,143.00p | 2,074.00p | 2,106.00p | 4635622 |
03/08/2011 | 2,077.00p | 2,097.00p | 2,070.00p | 2,080.00p | 2774353 |
02/08/2011 | 2,069.00p | 2,099.00p | 2,060.00p | 2,095.00p | 2625067 |
01/08/2011 | 2,145.00p | 2,145.00p | 2,078.00p | 2,078.00p | 2514570 |
29/07/2011 | 2,144.00p | 2,144.00p | 2,105.30p | 2,117.00p | 2709396 |
28/07/2011 | 2,117.00p | 2,157.00p | 2,117.00p | 2,151.00p | 1722267 |
27/07/2011 | 2,135.00p | 2,154.00p | 2,118.00p | 2,133.00p | 2656905 |
26/07/2011 | 2,140.00p | 2,152.00p | 2,114.00p | 2,140.00p | 2477546 |
25/07/2011 | 2,128.00p | 2,170.00p | 2,128.00p | 2,152.00p | 1961913 |
22/07/2011 | 2,144.00p | 2,151.00p | 2,124.00p | 2,151.00p | 1435866 |
21/07/2011 | 2,117.00p | 2,144.00p | 2,110.00p | 2,133.00p | 1595563 |
20/07/2011 | 2,117.00p | 2,132.10p | 2,095.00p | 2,113.00p | 2256059 |
19/07/2011 | 2,148.00p | 2,155.00p | 2,129.00p | 2,140.00p | 2258683 |
18/07/2011 | 2,170.00p | 2,191.00p | 2,136.00p | 2,148.00p | 2141295 |
15/07/2011 | 2,149.00p | 2,167.00p | 2,141.00p | 2,150.00p | 2111870 |
14/07/2011 | 2,124.00p | 2,154.00p | 2,124.00p | 2,141.00p | 1408543 |
13/07/2011 | 2,111.00p | 2,148.00p | 2,097.00p | 2,141.00p | 2351988 |
12/07/2011 | 2,119.00p | 2,127.00p | 2,096.00p | 2,114.00p | 2540833 |
11/07/2011 | 2,166.00p | 2,174.00p | 2,123.00p | 2,139.00p | 2081678 |
08/07/2011 | 2,158.00p | 2,201.00p | 2,156.00p | 2,167.00p | 4911607 |
07/07/2011 | 2,160.00p | 2,161.00p | 2,121.97p | 2,153.00p | 2547289 |
06/07/2011 | 2,146.00p | 2,152.00p | 2,128.00p | 2,152.00p | 1900606 |
05/07/2011 | 2,147.00p | 2,156.00p | 2,139.00p | 2,146.00p | 2000884 |
04/07/2011 | 2,122.00p | 2,148.00p | 2,120.00p | 2,143.00p | 1363113 |
01/07/2011 | 2,071.00p | 2,124.00p | 2,068.00p | 2,117.00p | 2972541 |
30/06/2011 | 2,043.00p | 2,071.00p | 2,034.00p | 2,071.00p | 3253572 |
29/06/2011 | 2,039.00p | 2,050.00p | 2,032.00p | 2,042.00p | 3520535 |
28/06/2011 | 2,045.00p | 2,049.00p | 2,029.00p | 2,030.00p | 2461440 |
27/06/2011 | 2,050.00p | 2,060.06p | 2,040.00p | 2,045.00p | 3266749 |
24/06/2011 | 2,049.00p | 2,064.00p | 2,035.00p | 2,051.00p | 2763993 |
23/06/2011 | 2,029.00p | 2,039.00p | 2,017.00p | 2,038.00p | 3027511 |
22/06/2011 | 2,000.00p | 2,032.00p | 1,991.00p | 2,030.00p | 2881414 |
21/06/2011 | 2,017.00p | 2,026.00p | 1,989.00p | 2,000.00p | 2948497 |
20/06/2011 | 2,000.00p | 2,037.00p | 1,993.00p | 2,023.00p | 2956490 |
17/06/2011 | 1,969.00p | 2,018.00p | 1,961.00p | 2,016.00p | 4658583 |
16/06/2011 | 1,963.00p | 1,991.00p | 1,946.00p | 1,979.00p | 3977237 |
15/06/2011 | 2,010.00p | 2,029.55p | 1,988.00p | 1,988.00p | 3922472 |
14/06/2011 | 2,065.00p | 2,066.00p | 2,004.00p | 2,010.00p | 7066502 |
13/06/2011 | 2,050.00p | 2,072.00p | 2,047.00p | 2,056.00p | 2437969 |
10/06/2011 | 2,107.00p | 2,117.00p | 2,076.00p | 2,085.00p | 1768233 |
09/06/2011 | 2,142.00p | 2,142.00p | 2,092.00p | 2,110.00p | 3841778 |
08/06/2011 | 2,161.00p | 2,169.00p | 2,136.00p | 2,139.00p | 2638537 |
07/06/2011 | 2,178.00p | 2,189.00p | 2,166.00p | 2,171.00p | 1585818 |
06/06/2011 | 2,174.00p | 2,190.00p | 2,168.00p | 2,178.00p | 1160165 |
03/06/2011 | 2,181.00p | 2,188.00p | 2,164.00p | 2,178.00p | 1483480 |
02/06/2011 | 2,165.00p | 2,190.84p | 2,160.00p | 2,184.00p | 1595951 |
01/06/2011 | 2,178.00p | 2,194.00p | 2,177.00p | 2,184.00p | 1662891 |
31/05/2011 | 2,185.00p | 2,198.00p | 2,172.00p | 2,176.00p | 2010178 |
27/05/2011 | 2,178.00p | 2,190.00p | 2,169.00p | 2,170.00p | 1534362 |
26/05/2011 | 2,171.00p | 2,180.00p | 2,164.00p | 2,175.00p | 2024282 |
25/05/2011 | 2,170.00p | 2,172.38p | 2,156.00p | 2,164.00p | 2526191 |
24/05/2011 | 2,159.00p | 2,180.00p | 2,152.00p | 2,176.00p | 1694257 |
23/05/2011 | 2,171.00p | 2,187.00p | 2,163.00p | 2,165.00p | 2843339 |
20/05/2011 | 2,200.00p | 2,200.00p | 2,163.00p | 2,186.00p | 3044285 |
19/05/2011 | 2,202.00p | 2,220.00p | 2,195.00p | 2,214.00p | 1921645 |
18/05/2011 | 2,202.00p | 2,205.00p | 2,175.00p | 2,189.00p | 2182913 |
17/05/2011 | 2,200.00p | 2,203.00p | 2,176.00p | 2,190.00p | 1551120 |
16/05/2011 | 2,219.00p | 2,223.00p | 2,195.00p | 2,209.00p | 1730521 |
13/05/2011 | 2,222.00p | 2,252.00p | 2,219.00p | 2,231.00p | 2258681 |
12/05/2011 | 2,187.00p | 2,214.00p | 2,178.00p | 2,214.00p | 2330704 |
11/05/2011 | 2,233.00p | 2,233.00p | 2,187.00p | 2,197.00p | 2470995 |
10/05/2011 | 2,175.00p | 2,235.00p | 2,175.00p | 2,224.00p | 5087932 |
09/05/2011 | 2,174.00p | 2,186.00p | 2,155.00p | 2,157.00p | 2078134 |
06/05/2011 | 2,157.00p | 2,181.00p | 2,153.00p | 2,176.00p | 2264045 |
05/05/2011 | 2,171.00p | 2,175.00p | 2,150.00p | 2,155.00p | 2909745 |
04/05/2011 | 2,140.00p | 2,177.00p | 2,131.00p | 2,162.00p | 3922045 |
03/05/2011 | 2,176.00p | 2,176.00p | 2,125.00p | 2,150.00p | 2607616 |
28/04/2011 | 2,090.00p | 2,113.00p | 2,082.00p | 2,107.00p | 2369135 |
27/04/2011 | 2,073.00p | 2,084.00p | 2,057.00p | 2,071.00p | 1445301 |
26/04/2011 | 2,040.00p | 2,074.00p | 2,039.00p | 2,071.00p | 1609764 |
21/04/2011 | 2,054.00p | 2,061.00p | 2,024.00p | 2,044.00p | 1313706 |
20/04/2011 | 2,036.00p | 2,066.00p | 2,036.00p | 2,052.00p | 1490308 |
19/04/2011 | 2,015.00p | 2,030.00p | 2,005.00p | 2,025.00p | 1141600 |
18/04/2011 | 2,045.00p | 2,057.00p | 2,003.00p | 2,014.00p | 2137936 |
15/04/2011 | 2,006.00p | 2,046.00p | 2,006.00p | 2,042.00p | 2813506 |
14/04/2011 | 2,005.00p | 2,015.00p | 1,989.00p | 2,005.00p | 1873291 |
13/04/2011 | 1,900.00p | 2,013.00p | 1,891.00p | 2,008.00p | 3078184 |
12/04/2011 | 1,957.00p | 1,986.00p | 1,949.00p | 1,978.00p | 2556643 |
11/04/2011 | 1,959.00p | 1,965.00p | 1,955.00p | 1,959.00p | 1718229 |
08/04/2011 | 1,959.00p | 1,973.00p | 1,953.00p | 1,962.00p | 1216148 |
07/04/2011 | 1,979.00p | 1,991.00p | 1,954.00p | 1,956.00p | 1466025 |
06/04/2011 | 1,969.00p | 1,991.00p | 1,965.00p | 1,971.00p | 1612314 |
05/04/2011 | 1,962.00p | 1,976.00p | 1,955.00p | 1,970.00p | 1569153 |
04/04/2011 | 1,933.00p | 1,962.00p | 1,928.00p | 1,960.00p | 1612786 |
01/04/2011 | 1,933.00p | 1,956.00p | 1,930.00p | 1,940.00p | 3081486 |
31/03/2011 | 1,938.00p | 1,951.00p | 1,927.00p | 1,927.00p | 3315169 |
30/03/2011 | 1,921.00p | 1,942.00p | 1,912.00p | 1,934.00p | 2640273 |
29/03/2011 | 1,879.00p | 1,906.00p | 1,879.00p | 1,901.00p | 2788132 |
28/03/2011 | 1,897.00p | 1,904.00p | 1,880.00p | 1,880.00p | 1918167 |
25/03/2011 | 1,916.00p | 1,926.00p | 1,892.00p | 1,896.00p | 2318710 |
24/03/2011 | 1,884.00p | 1,915.00p | 1,861.00p | 1,910.00p | 4274731 |
23/03/2011 | 1,890.00p | 1,924.00p | 1,890.00p | 1,922.00p | 6822664 |
22/03/2011 | 1,906.00p | 1,921.00p | 1,891.00p | 1,901.00p | 2669164 |
21/03/2011 | 1,918.00p | 1,928.00p | 1,908.00p | 1,916.00p | 1992730 |
18/03/2011 | 1,903.00p | 1,922.00p | 1,890.00p | 1,910.00p | 3866090 |
17/03/2011 | 1,882.00p | 1,905.00p | 1,872.00p | 1,895.00p | 2314464 |
16/03/2011 | 1,881.00p | 1,902.00p | 1,872.00p | 1,878.00p | 2039714 |
15/03/2011 | 1,901.00p | 1,916.00p | 1,880.00p | 1,893.00p | 3847040 |
14/03/2011 | 1,965.00p | 1,974.00p | 1,938.00p | 1,938.00p | 1806290 |
11/03/2011 | 1,956.00p | 1,985.00p | 1,956.00p | 1,975.00p | 1845022 |
10/03/2011 | 1,973.00p | 2,000.00p | 1,961.00p | 1,977.00p | 3476293 |
09/03/2011 | 1,919.00p | 1,978.00p | 1,899.00p | 1,978.00p | 8176165 |
08/03/2011 | 1,901.00p | 1,915.68p | 1,894.00p | 1,912.00p | 3425641 |
07/03/2011 | 1,933.00p | 1,937.00p | 1,904.00p | 1,904.00p | 3355450 |
04/03/2011 | 1,967.00p | 1,974.00p | 1,937.00p | 1,942.00p | 2127123 |
03/03/2011 | 1,949.00p | 1,976.00p | 1,943.00p | 1,972.00p | 1847491 |
02/03/2011 | 1,924.00p | 1,962.00p | 1,912.00p | 1,952.00p | 2686527 |
01/03/2011 | 1,985.00p | 1,986.00p | 1,943.00p | 1,943.00p | 2796876 |
28/02/2011 | 1,990.00p | 1,997.00p | 1,972.00p | 1,974.00p | 2471373 |
25/02/2011 | 1,975.00p | 1,996.00p | 1,966.00p | 1,996.00p | 1554271 |
24/02/2011 | 1,983.00p | 1,984.00p | 1,955.00p | 1,963.00p | 2063767 |
23/02/2011 | 1,982.00p | 2,005.00p | 1,980.00p | 2,001.00p | 3240567 |
22/02/2011 | 1,955.00p | 1,998.00p | 1,950.00p | 1,991.00p | 2467825 |
21/02/2011 | 1,990.00p | 2,028.00p | 1,962.00p | 1,962.00p | 2824603 |
18/02/2011 | 1,931.00p | 1,992.00p | 1,927.00p | 1,992.00p | 3428725 |
17/02/2011 | 1,939.00p | 1,945.00p | 1,914.00p | 1,925.00p | 2757604 |
16/02/2011 | 1,951.00p | 1,955.00p | 1,936.00p | 1,946.00p | 1917381 |
15/02/2011 | 1,971.00p | 1,975.00p | 1,932.00p | 1,946.00p | 2934939 |
14/02/2011 | 1,954.00p | 1,979.00p | 1,947.00p | 1,979.00p | 2528901 |
11/02/2011 | 1,961.00p | 1,967.00p | 1,932.00p | 1,955.00p | 2110212 |
10/02/2011 | 1,965.00p | 1,989.00p | 1,947.00p | 1,960.00p | 2073179 |
09/02/2011 | 1,970.00p | 1,980.00p | 1,958.00p | 1,975.00p | 2795898 |
08/02/2011 | 1,975.00p | 1,981.00p | 1,950.00p | 1,965.00p | 3509825 |
07/02/2011 | 1,940.00p | 1,976.00p | 1,939.00p | 1,970.00p | 3068871 |
04/02/2011 | 1,914.00p | 1,950.00p | 1,906.00p | 1,931.00p | 3547281 |
03/02/2011 | 1,935.00p | 1,936.00p | 1,887.00p | 1,908.00p | 3834789 |
02/02/2011 | 1,866.00p | 1,907.00p | 1,853.00p | 1,900.00p | 8363374 |
01/02/2011 | 1,795.00p | 1,810.18p | 1,778.00p | 1,794.00p | 2732010 |
31/01/2011 | 1,779.00p | 1,787.00p | 1,765.00p | 1,784.00p | 2539477 |
28/01/2011 | 1,813.00p | 1,813.00p | 1,783.00p | 1,784.00p | 2583078 |
27/01/2011 | 1,830.00p | 1,830.00p | 1,802.00p | 1,818.00p | 2917994 |
26/01/2011 | 1,828.00p | 1,843.00p | 1,816.00p | 1,827.00p | 2862961 |
25/01/2011 | 1,840.00p | 1,840.00p | 1,809.00p | 1,818.00p | 2261350 |
24/01/2011 | 1,814.00p | 1,844.00p | 1,806.00p | 1,834.00p | 3096702 |
21/01/2011 | 1,814.00p | 1,860.00p | 1,782.00p | 1,799.00p | 3985554 |
20/01/2011 | 1,830.00p | 1,880.00p | 1,792.00p | 1,811.00p | 5646693 |
19/01/2011 | 1,870.00p | 1,881.00p | 1,828.00p | 1,829.00p | 3413019 |
18/01/2011 | 1,927.00p | 1,940.00p | 1,861.96p | 1,926.00p | 2813782 |
17/01/2011 | 1,916.00p | 1,932.00p | 1,908.00p | 1,920.00p | 1975782 |
14/01/2011 | 1,920.00p | 1,923.00p | 1,881.00p | 1,915.00p | 4609090 |
13/01/2011 | 1,931.00p | 1,942.80p | 1,910.00p | 1,915.00p | 3558757 |
12/01/2011 | 1,965.00p | 1,978.00p | 1,935.00p | 1,941.00p | 2894315 |
11/01/2011 | 1,964.00p | 1,990.00p | 1,959.00p | 1,968.00p | 1850841 |
10/01/2011 | 1,979.00p | 1,991.00p | 1,958.00p | 1,958.00p | 1571469 |
07/01/2011 | 1,975.00p | 2,008.00p | 1,965.00p | 1,982.00p | 2900734 |
06/01/2011 | 2,009.00p | 2,044.00p | 2,004.00p | 2,019.00p | 2876546 |
05/01/2011 | 1,981.00p | 2,012.00p | 1,973.00p | 2,012.00p | 2358426 |
04/01/2011 | 1,975.00p | 1,993.00p | 1,961.00p | 1,985.00p | 2956397 |
31/12/2010 | 1,983.00p | 1,993.00p | 1,962.00p | 1,968.00p | 594979 |
30/12/2010 | 2,002.00p | 2,017.00p | 1,987.00p | 1,989.00p | 585302 |
29/12/2010 | 2,032.00p | 2,047.00p | 2,003.00p | 2,003.00p | 901924 |
24/12/2010 | 2,016.00p | 2,030.00p | 2,006.00p | 2,028.00p | 158278 |
23/12/2010 | 2,007.00p | 2,011.00p | 1,999.00p | 2,007.00p | 784825 |
22/12/2010 | 1,982.00p | 2,012.00p | 1,982.00p | 2,001.00p | 2404712 |
21/12/2010 | 1,963.00p | 1,990.00p | 1,958.70p | 1,982.00p | 1656265 |
20/12/2010 | 1,948.00p | 1,957.00p | 1,936.00p | 1,955.00p | 2131863 |
17/12/2010 | 1,924.00p | 1,946.00p | 1,922.00p | 1,941.00p | 3225038 |
16/12/2010 | 1,900.00p | 1,926.00p | 1,900.00p | 1,923.00p | 2185977 |
15/12/2010 | 1,898.00p | 1,918.74p | 1,898.00p | 1,905.00p | 2012404 |
14/12/2010 | 1,899.00p | 1,913.38p | 1,880.00p | 1,913.00p | 2031815 |
13/12/2010 | 1,892.00p | 1,909.00p | 1,892.00p | 1,895.00p | 1754159 |
10/12/2010 | 1,892.00p | 1,917.00p | 1,887.00p | 1,898.00p | 1673689 |
09/12/2010 | 1,925.00p | 1,929.00p | 1,895.00p | 1,895.00p | 2080371 |
08/12/2010 | 1,896.00p | 1,927.00p | 1,896.00p | 1,920.00p | 1967875 |
07/12/2010 | 1,885.00p | 1,915.00p | 1,885.00p | 1,905.00p | 2659911 |
06/12/2010 | 1,900.00p | 1,910.00p | 1,889.00p | 1,900.00p | 1836046 |
03/12/2010 | 1,874.00p | 1,901.00p | 1,872.00p | 1,893.00p | 2702275 |
02/12/2010 | 1,889.00p | 1,893.80p | 1,847.00p | 1,874.00p | 4752668 |
01/12/2010 | 1,901.00p | 1,911.00p | 1,881.00p | 1,881.00p | 2701800 |
30/11/2010 | 1,900.00p | 1,921.00p | 1,872.00p | 1,886.00p | 4389136 |
29/11/2010 | 1,962.00p | 1,962.00p | 1,895.00p | 1,895.00p | 2545780 |
26/11/2010 | 1,930.00p | 1,963.50p | 1,923.00p | 1,955.00p | 1660990 |
25/11/2010 | 1,931.00p | 1,946.00p | 1,912.00p | 1,933.00p | 2559088 |
24/11/2010 | 1,950.00p | 1,959.00p | 1,933.00p | 1,937.00p | 2748719 |
23/11/2010 | 1,994.00p | 1,995.00p | 1,951.00p | 1,951.00p | 2334450 |
22/11/2010 | 2,015.00p | 2,015.00p | 1,991.00p | 2,001.00p | 1719223 |
19/11/2010 | 1,995.00p | 2,018.00p | 1,988.00p | 2,013.00p | 2518876 |
18/11/2010 | 1,985.00p | 2,003.00p | 1,977.00p | 1,990.00p | 2019349 |
17/11/2010 | 1,982.00p | 1,997.00p | 1,966.00p | 1,971.00p | 2232378 |
16/11/2010 | 1,999.00p | 2,005.00p | 1,987.00p | 1,988.00p | 1244333 |
15/11/2010 | 1,991.00p | 2,005.00p | 1,990.00p | 1,999.00p | 1369179 |
12/11/2010 | 1,990.00p | 2,014.00p | 1,987.00p | 2,000.00p | 1824498 |
11/11/2010 | 2,005.00p | 2,013.00p | 1,996.00p | 2,000.00p | 1172890 |
10/11/2010 | 2,021.00p | 2,053.00p | 2,002.00p | 2,007.00p | 2891633 |
09/11/2010 | 2,050.00p | 2,061.00p | 2,027.00p | 2,030.00p | 2009601 |
08/11/2010 | 2,069.00p | 2,083.00p | 2,051.00p | 2,054.00p | 1426631 |
05/11/2010 | 2,039.00p | 2,069.00p | 2,029.00p | 2,069.00p | 2014165 |
04/11/2010 | 2,063.00p | 2,068.00p | 2,038.00p | 2,040.00p | 2211838 |
03/11/2010 | 2,040.00p | 2,057.16p | 2,033.00p | 2,050.00p | 2805645 |
02/11/2010 | 2,014.00p | 2,067.00p | 1,980.00p | 2,035.00p | 4254798 |
01/11/2010 | 1,998.00p | 2,014.00p | 1,989.00p | 1,997.00p | 4012080 |
29/10/2010 | 2,008.00p | 2,016.00p | 1,993.00p | 1,999.00p | 3865570 |
28/10/2010 | 1,988.00p | 2,020.00p | 1,985.00p | 2,017.00p | 2712835 |
27/10/2010 | 1,980.00p | 2,003.00p | 1,968.00p | 1,983.00p | 3148182 |
26/10/2010 | 1,996.00p | 2,000.00p | 1,974.00p | 1,989.00p | 2155507 |
25/10/2010 | 2,001.00p | 2,004.00p | 1,986.00p | 1,994.00p | 2750342 |
22/10/2010 | 1,989.00p | 2,004.00p | 1,985.00p | 1,998.00p | 3096859 |
*Close Price adjusted for both dividends and splits