Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2010 | 17.00p | 18.00p | 17.00p | 17.25p | 189971 |
07/06/2010 | 18.00p | 18.20p | 16.25p | 17.00p | 55303 |
04/06/2010 | 18.50p | 19.00p | 17.50p | 18.00p | 167030 |
03/06/2010 | 17.00p | 18.50p | 17.00p | 18.00p | 70337 |
02/06/2010 | 17.75p | 18.00p | 16.00p | 17.25p | 146212 |
01/06/2010 | 17.50p | 18.75p | 17.13p | 17.75p | 210420 |
28/05/2010 | 17.50p | 18.50p | 17.00p | 17.50p | 405021 |
27/05/2010 | 17.50p | 17.75p | 16.25p | 17.25p | 22878 |
26/05/2010 | 17.00p | 18.65p | 17.00p | 17.75p | 193876 |
25/05/2010 | 17.00p | 18.50p | 16.75p | 17.00p | 67066 |
24/05/2010 | 17.50p | 18.00p | 17.00p | 17.50p | 108047 |
21/05/2010 | 18.25p | 18.25p | 17.00p | 17.50p | 75343 |
20/05/2010 | 18.25p | 19.25p | 18.25p | 18.50p | 145374 |
19/05/2010 | 18.50p | 18.75p | 17.65p | 18.25p | 141701 |
18/05/2010 | 18.50p | 19.00p | 17.75p | 18.00p | 146205 |
17/05/2010 | 20.00p | 20.00p | 18.00p | 18.50p | 55879 |
14/05/2010 | 21.25p | 21.25p | 19.70p | 20.00p | 233303 |
13/05/2010 | 20.25p | 22.25p | 20.00p | 21.75p | 269052 |
12/05/2010 | 18.50p | 21.00p | 18.50p | 19.00p | 474909 |
11/05/2010 | 18.50p | 19.40p | 17.70p | 18.50p | 46427 |
10/05/2010 | 17.50p | 19.50p | 17.10p | 18.75p | 185365 |
07/05/2010 | 17.50p | 18.50p | 17.00p | 17.50p | 37818 |
06/05/2010 | 17.75p | 18.05p | 17.00p | 18.00p | 82122 |
05/05/2010 | 18.00p | 18.50p | 17.00p | 17.75p | 260368 |
04/05/2010 | 18.00p | 18.25p | 17.50p | 18.00p | 13532 |
30/04/2010 | 19.00p | 19.00p | 17.25p | 18.00p | 84705 |
29/04/2010 | 17.25p | 19.50p | 17.25p | 18.75p | 116563 |
28/04/2010 | 18.00p | 18.00p | 16.00p | 17.25p | 177339 |
27/04/2010 | 18.50p | 18.50p | 17.05p | 18.00p | 33000 |
26/04/2010 | 19.00p | 19.00p | 17.50p | 18.50p | 128944 |
23/04/2010 | 20.00p | 20.00p | 18.50p | 19.00p | 34981 |
22/04/2010 | 20.25p | 20.25p | 19.50p | 20.00p | 83068 |
21/04/2010 | 19.50p | 20.50p | 19.30p | 20.25p | 147884 |
20/04/2010 | 18.00p | 20.25p | 18.00p | 19.50p | 475868 |
19/04/2010 | 19.25p | 19.25p | 17.50p | 17.50p | 445916 |
16/04/2010 | 20.50p | 20.50p | 18.25p | 19.25p | 284055 |
15/04/2010 | 20.50p | 21.00p | 19.25p | 20.50p | 217576 |
14/04/2010 | 22.00p | 22.25p | 18.50p | 20.00p | 958953 |
13/04/2010 | 18.00p | 23.80p | 18.00p | 21.50p | 2810087 |
12/04/2010 | 14.25p | 18.50p | 14.25p | 17.25p | 1089688 |
09/04/2010 | 14.00p | 14.75p | 13.50p | 14.00p | 59744 |
08/04/2010 | 14.00p | 14.75p | 13.50p | 14.00p | 23537 |
07/04/2010 | 14.00p | 14.75p | 13.50p | 14.00p | 10762 |
06/04/2010 | 13.50p | 14.50p | 13.20p | 13.50p | 230000 |
01/04/2010 | 13.00p | 14.00p | 12.50p | 13.50p | 49066 |
31/03/2010 | 13.00p | 13.75p | 13.00p | 13.25p | 60000 |
30/03/2010 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
29/03/2010 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
26/03/2010 | 13.00p | 13.00p | 12.50p | 13.00p | 10000 |
25/03/2010 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
24/03/2010 | 13.00p | 13.60p | 12.50p | 13.00p | 30512 |
23/03/2010 | 13.25p | 13.25p | 12.50p | 13.00p | 0 |
22/03/2010 | 13.00p | 13.25p | 12.50p | 13.25p | 0 |
19/03/2010 | 13.00p | 13.60p | 12.50p | 13.00p | 7243 |
18/03/2010 | 13.50p | 13.50p | 12.00p | 13.00p | 12405 |
17/03/2010 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
16/03/2010 | 13.75p | 14.25p | 13.15p | 13.50p | 210144 |
15/03/2010 | 13.50p | 14.50p | 13.50p | 13.75p | 11996 |
12/03/2010 | 14.00p | 14.30p | 13.50p | 13.50p | 46112 |
11/03/2010 | 14.00p | 14.70p | 13.75p | 14.00p | 94384 |
10/03/2010 | 13.00p | 14.70p | 13.00p | 14.00p | 132737 |
09/03/2010 | 14.25p | 14.65p | 12.10p | 13.00p | 191801 |
08/03/2010 | 13.00p | 14.50p | 12.50p | 14.00p | 188946 |
05/03/2010 | 12.50p | 13.00p | 11.88p | 12.50p | 4000 |
04/03/2010 | 12.50p | 13.35p | 11.96p | 12.50p | 70050 |
03/03/2010 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
02/03/2010 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
01/03/2010 | 12.50p | 13.00p | 12.15p | 12.50p | 3000 |
26/02/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
25/02/2010 | 12.00p | 12.50p | 12.00p | 12.50p | 25000 |
24/02/2010 | 11.75p | 12.35p | 11.50p | 12.00p | 100 |
23/02/2010 | 11.75p | 12.00p | 11.00p | 11.75p | 35355 |
22/02/2010 | 12.50p | 12.50p | 11.75p | 11.75p | 24658 |
19/02/2010 | 12.75p | 13.50p | 12.00p | 12.75p | 24771 |
18/02/2010 | 12.75p | 13.25p | 12.50p | 12.75p | 0 |
17/02/2010 | 12.50p | 13.00p | 12.00p | 12.50p | 166000 |
16/02/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
15/02/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
12/02/2010 | 12.25p | 12.75p | 12.00p | 12.50p | 10000 |
11/02/2010 | 12.25p | 12.25p | 11.50p | 12.25p | 0 |
10/02/2010 | 12.25p | 12.25p | 11.50p | 12.25p | 0 |
09/02/2010 | 12.50p | 13.00p | 11.50p | 12.25p | 28277 |
08/02/2010 | 13.00p | 13.00p | 12.50p | 12.50p | 0 |
05/02/2010 | 13.00p | 13.70p | 12.00p | 13.00p | 24750 |
04/02/2010 | 13.75p | 13.75p | 12.25p | 13.00p | 7297 |
03/02/2010 | 11.75p | 14.50p | 11.50p | 13.75p | 722404 |
02/02/2010 | 10.75p | 11.30p | 10.00p | 10.75p | 3434 |
01/02/2010 | 10.75p | 11.50p | 10.75p | 10.75p | 0 |
29/01/2010 | 11.00p | 11.50p | 10.30p | 10.75p | 2500 |
28/01/2010 | 11.50p | 11.50p | 11.00p | 11.50p | 185000 |
27/01/2010 | 11.50p | 12.50p | 11.00p | 11.50p | 50000 |
26/01/2010 | 12.00p | 12.50p | 11.10p | 11.50p | 50000 |
25/01/2010 | 12.25p | 13.00p | 12.00p | 12.00p | 38000 |
22/01/2010 | 12.50p | 13.00p | 12.25p | 12.25p | 0 |
21/01/2010 | 12.50p | 13.00p | 12.10p | 12.50p | 92200 |
20/01/2010 | 12.50p | 13.00p | 12.50p | 13.00p | 0 |
19/01/2010 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
18/01/2010 | 14.00p | 14.13p | 12.30p | 12.75p | 56163 |
15/01/2010 | 14.25p | 14.40p | 13.50p | 14.00p | 13597 |
14/01/2010 | 13.50p | 14.60p | 13.50p | 14.25p | 124171 |
13/01/2010 | 12.50p | 14.00p | 12.50p | 13.25p | 80590 |
12/01/2010 | 12.00p | 12.75p | 11.75p | 12.00p | 9368 |
11/01/2010 | 11.75p | 13.00p | 11.50p | 12.00p | 11095 |
08/01/2010 | 10.50p | 12.50p | 9.75p | 11.75p | 282530 |
07/01/2010 | 9.50p | 11.00p | 9.50p | 10.50p | 66500 |
06/01/2010 | 9.50p | 9.93p | 9.00p | 9.50p | 7208 |
05/01/2010 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
04/01/2010 | 9.50p | 9.93p | 8.77p | 9.50p | 53130 |
31/12/2009 | 9.00p | 9.50p | 9.00p | 9.25p | 0 |
30/12/2009 | 9.13p | 9.75p | 9.00p | 9.00p | 4000 |
29/12/2009 | 9.13p | 9.50p | 8.50p | 9.13p | 29488 |
24/12/2009 | 9.13p | 9.38p | 9.13p | 9.38p | 0 |
23/12/2009 | 9.13p | 9.38p | 8.50p | 9.13p | 1500 |
22/12/2009 | 9.13p | 9.60p | 8.25p | 9.13p | 48159 |
21/12/2009 | 9.38p | 9.38p | 9.00p | 9.38p | 0 |
18/12/2009 | 9.38p | 9.38p | 8.35p | 9.38p | 10000 |
17/12/2009 | 9.38p | 10.00p | 8.35p | 9.38p | 26817 |
16/12/2009 | 10.25p | 10.25p | 8.00p | 9.38p | 12000 |
15/12/2009 | 10.25p | 10.25p | 9.50p | 10.25p | 26750 |
14/12/2009 | 10.00p | 10.25p | 9.50p | 10.25p | 0 |
11/12/2009 | 10.00p | 10.43p | 9.00p | 10.00p | 39221 |
10/12/2009 | 10.25p | 10.25p | 9.00p | 10.00p | 352000 |
09/12/2009 | 11.00p | 11.00p | 9.00p | 10.25p | 30000 |
08/12/2009 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
07/12/2009 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
04/12/2009 | 11.00p | 11.50p | 11.00p | 11.00p | 10000 |
03/12/2009 | 11.00p | 11.30p | 9.50p | 11.00p | 3000 |
02/12/2009 | 11.50p | 11.50p | 10.50p | 10.50p | 140000 |
01/12/2009 | 11.50p | 12.50p | 11.50p | 11.50p | 0 |
30/11/2009 | 11.50p | 11.50p | 10.25p | 11.25p | 84757 |
27/11/2009 | 12.50p | 12.75p | 11.00p | 11.50p | 189190 |
26/11/2009 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
25/11/2009 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
24/11/2009 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
23/11/2009 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
20/11/2009 | 13.00p | 13.00p | 12.10p | 13.00p | 8000 |
19/11/2009 | 13.00p | 13.00p | 12.10p | 13.00p | 227837 |
18/11/2009 | 13.00p | 13.85p | 12.50p | 13.00p | 20000 |
17/11/2009 | 12.50p | 13.00p | 12.20p | 13.00p | 21060 |
16/11/2009 | 12.50p | 13.00p | 11.50p | 12.50p | 139772 |
13/11/2009 | 13.25p | 14.00p | 11.50p | 12.50p | 83600 |
12/11/2009 | 13.25p | 13.85p | 12.50p | 13.25p | 10000 |
11/11/2009 | 14.00p | 14.40p | 12.50p | 13.25p | 10000 |
10/11/2009 | 14.50p | 14.75p | 12.50p | 14.00p | 104060 |
09/11/2009 | 14.25p | 15.00p | 14.25p | 14.50p | 63000 |
06/11/2009 | 12.00p | 14.60p | 12.50p | 13.75p | 246816 |
05/11/2009 | 12.00p | 12.00p | 11.50p | 12.00p | 201 |
04/11/2009 | 12.00p | 12.00p | 11.50p | 12.00p | 10000 |
03/11/2009 | 12.00p | 12.00p | 11.50p | 11.50p | 0 |
02/11/2009 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
30/10/2009 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
29/10/2009 | 13.00p | 13.00p | 11.50p | 12.00p | 68547 |
28/10/2009 | 13.50p | 12.00p | 12.00p | 13.50p | 86000 |
27/10/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
26/10/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
23/10/2009 | 13.50p | 14.50p | 12.75p | 13.50p | 15000 |
22/10/2009 | 13.50p | 13.50p | 12.75p | 13.50p | 30000 |
21/10/2009 | 13.50p | 14.65p | 12.15p | 13.50p | 48000 |
20/10/2009 | 13.50p | 14.65p | 12.15p | 13.50p | 20000 |
19/10/2009 | 14.50p | 13.50p | 13.50p | 13.50p | 75000 |
16/10/2009 | 14.50p | 14.50p | 13.30p | 14.50p | 40000 |
15/10/2009 | 14.50p | 15.25p | 14.35p | 14.50p | 35157 |
14/10/2009 | 14.50p | 15.45p | 14.35p | 14.50p | 26000 |
13/10/2009 | 15.50p | 15.00p | 15.00p | 15.00p | 106000 |
12/10/2009 | 15.75p | 15.75p | 15.50p | 15.50p | 111612 |
09/10/2009 | 13.75p | 15.75p | 13.75p | 14.75p | 182017 |
08/10/2009 | 13.00p | 13.75p | 13.75p | 13.75p | 235982 |
07/10/2009 | 12.50p | 14.00p | 14.00p | 12.50p | 25000 |
06/10/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
05/10/2009 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
02/10/2009 | 13.00p | 13.50p | 12.50p | 12.50p | 47498 |
01/10/2009 | 13.25p | 13.25p | 11.25p | 13.00p | 52800 |
30/09/2009 | 13.25p | 13.50p | 13.25p | 13.25p | 0 |
29/09/2009 | 13.75p | 13.75p | 13.25p | 13.25p | 19969 |
28/09/2009 | 13.75p | 13.75p | 13.25p | 13.25p | 10000 |
25/09/2009 | 13.75p | 13.75p | 13.25p | 13.75p | 0 |
24/09/2009 | 13.75p | 14.25p | 13.25p | 13.75p | 25500 |
23/09/2009 | 13.75p | 13.75p | 13.00p | 13.75p | 80700 |
22/09/2009 | 13.75p | 14.35p | 13.27p | 13.75p | 38277 |
21/09/2009 | 14.00p | 14.00p | 13.00p | 13.00p | 27663 |
*Close Price adjusted for both dividends and splits