Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2012 | 12.25p | 12.25p | 11.75p | 12.25p | 25000 |
27/09/2012 | 12.25p | 13.00p | 12.25p | 12.25p | 0 |
26/09/2012 | 12.25p | 13.00p | 12.25p | 12.25p | 0 |
25/09/2012 | 12.25p | 13.00p | 12.25p | 12.25p | 5000 |
24/09/2012 | 12.50p | 13.00p | 12.25p | 12.25p | 0 |
21/09/2012 | 12.50p | 13.00p | 12.50p | 12.50p | 0 |
20/09/2012 | 12.50p | 13.00p | 12.50p | 12.50p | 35000 |
19/09/2012 | 12.00p | 13.00p | 12.00p | 12.50p | 83867 |
18/09/2012 | 12.00p | 12.00p | 11.75p | 12.00p | 25000 |
17/09/2012 | 12.00p | 12.88p | 12.00p | 12.00p | 5000 |
14/09/2012 | 12.00p | 12.88p | 12.00p | 12.00p | 40000 |
13/09/2012 | 12.00p | 12.50p | 11.50p | 12.00p | 70000 |
12/09/2012 | 12.50p | 12.50p | 12.00p | 12.00p | 22637 |
11/09/2012 | 12.50p | 12.50p | 12.02p | 12.50p | 0 |
10/09/2012 | 12.50p | 12.50p | 12.02p | 12.50p | 0 |
07/09/2012 | 12.50p | 12.50p | 12.02p | 12.50p | 105000 |
06/09/2012 | 12.50p | 12.50p | 12.25p | 12.50p | 8000 |
05/09/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
04/09/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 783 |
03/09/2012 | 12.50p | 12.50p | 12.03p | 12.50p | 0 |
31/08/2012 | 12.50p | 12.50p | 12.03p | 12.50p | 0 |
30/08/2012 | 12.50p | 12.50p | 12.03p | 12.50p | 30000 |
29/08/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 30000 |
28/08/2012 | 12.25p | 12.50p | 12.00p | 12.50p | 119596 |
24/08/2012 | 11.63p | 11.63p | 11.30p | 11.63p | 0 |
23/08/2012 | 11.63p | 11.63p | 11.30p | 11.63p | 0 |
22/08/2012 | 11.63p | 11.63p | 11.30p | 11.63p | 0 |
21/08/2012 | 11.63p | 11.63p | 11.30p | 11.63p | 0 |
20/08/2012 | 11.50p | 11.63p | 11.30p | 11.63p | 30000 |
17/08/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
16/08/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
15/08/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 3000 |
14/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 0 |
13/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 0 |
10/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 0 |
09/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 0 |
08/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 0 |
07/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 0 |
06/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 0 |
03/08/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 8622 |
02/08/2012 | 11.50p | 11.50p | 11.10p | 11.50p | 4000 |
01/08/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
31/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
30/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
27/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
26/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
25/07/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 9173 |
24/07/2012 | 11.75p | 12.00p | 11.25p | 11.75p | 0 |
23/07/2012 | 11.75p | 12.00p | 11.25p | 11.75p | 0 |
20/07/2012 | 11.75p | 12.00p | 11.25p | 11.75p | 0 |
19/07/2012 | 11.75p | 12.00p | 11.25p | 11.75p | 0 |
18/07/2012 | 11.75p | 12.00p | 11.25p | 11.75p | 0 |
17/07/2012 | 11.75p | 12.00p | 11.25p | 11.75p | 20802 |
16/07/2012 | 10.63p | 11.00p | 10.25p | 11.00p | 102094 |
13/07/2012 | 10.63p | 10.75p | 10.00p | 10.63p | 0 |
12/07/2012 | 10.63p | 10.75p | 10.00p | 10.63p | 0 |
11/07/2012 | 10.63p | 10.75p | 10.00p | 10.63p | 0 |
10/07/2012 | 10.75p | 10.75p | 10.00p | 10.63p | 28917 |
09/07/2012 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
06/07/2012 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
05/07/2012 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
04/07/2012 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
03/07/2012 | 10.75p | 10.75p | 10.75p | 10.75p | 4650 |
02/07/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 6000 |
29/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
28/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 1300 |
27/06/2012 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
26/06/2012 | 10.75p | 10.75p | 10.75p | 10.75p | 6000 |
25/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
22/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
21/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 2205 |
20/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
19/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 3387 |
18/06/2012 | 10.75p | 10.88p | 10.75p | 10.75p | 0 |
15/06/2012 | 10.75p | 10.88p | 10.75p | 10.75p | 0 |
14/06/2012 | 10.75p | 10.88p | 10.75p | 10.75p | 0 |
13/06/2012 | 10.75p | 10.88p | 10.75p | 10.75p | 0 |
12/06/2012 | 10.88p | 10.88p | 10.75p | 10.75p | 8000 |
11/06/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 0 |
08/06/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 0 |
07/06/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 0 |
06/06/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 0 |
01/06/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 0 |
31/05/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 0 |
30/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 0 |
29/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 16667 |
28/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 0 |
25/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 0 |
24/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 0 |
23/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 1475 |
22/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 0 |
21/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 0 |
18/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 6865 |
17/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 0 |
16/05/2012 | 10.88p | 10.88p | 10.75p | 10.88p | 261 |
15/05/2012 | 11.13p | 11.13p | 10.85p | 10.88p | 12000 |
14/05/2012 | 11.13p | 11.13p | 10.85p | 11.13p | 645 |
11/05/2012 | 11.13p | 11.63p | 11.13p | 11.13p | 0 |
10/05/2012 | 11.13p | 11.63p | 11.13p | 11.13p | 0 |
09/05/2012 | 11.38p | 11.63p | 11.13p | 11.13p | 0 |
08/05/2012 | 11.38p | 11.63p | 11.38p | 11.38p | 0 |
04/05/2012 | 11.38p | 11.63p | 11.38p | 11.38p | 25000 |
03/05/2012 | 11.38p | 11.38p | 11.15p | 11.38p | 20000 |
02/05/2012 | 11.38p | 11.38p | 10.75p | 11.38p | 29000 |
01/05/2012 | 9.50p | 11.63p | 9.45p | 11.13p | 157584 |
30/04/2012 | 13.25p | 13.25p | 13.20p | 13.25p | 0 |
27/04/2012 | 13.25p | 13.25p | 13.20p | 13.25p | 739 |
26/04/2012 | 13.25p | 13.25p | 12.60p | 13.25p | 8000 |
25/04/2012 | 13.25p | 13.88p | 12.50p | 13.25p | 0 |
24/04/2012 | 13.25p | 13.88p | 12.50p | 13.25p | 0 |
23/04/2012 | 13.25p | 13.88p | 12.50p | 13.25p | 0 |
20/04/2012 | 13.88p | 13.88p | 12.50p | 13.25p | 88556 |
19/04/2012 | 13.88p | 13.88p | 13.50p | 13.88p | 0 |
18/04/2012 | 13.88p | 13.88p | 13.50p | 13.88p | 0 |
17/04/2012 | 13.50p | 13.88p | 13.50p | 13.88p | 10361 |
16/04/2012 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
13/04/2012 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
12/04/2012 | 13.50p | 13.50p | 13.50p | 13.50p | 12856 |
11/04/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
10/04/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 4796 |
05/04/2012 | 13.50p | 13.55p | 13.50p | 13.50p | 924 |
04/04/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
03/04/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 2671 |
02/04/2012 | 14.00p | 14.00p | 12.50p | 13.50p | 90882 |
30/03/2012 | 14.00p | 14.00p | 13.10p | 14.00p | 0 |
29/03/2012 | 14.00p | 14.00p | 13.10p | 14.00p | 1200 |
28/03/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 0 |
27/03/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 0 |
26/03/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 0 |
23/03/2012 | 13.50p | 14.00p | 13.00p | 14.00p | 187079 |
22/03/2012 | 13.50p | 13.58p | 13.50p | 13.50p | 20000 |
21/03/2012 | 13.50p | 13.70p | 13.50p | 13.50p | 0 |
20/03/2012 | 13.50p | 13.70p | 13.50p | 13.50p | 0 |
19/03/2012 | 13.50p | 13.70p | 13.50p | 13.50p | 62500 |
16/03/2012 | 13.75p | 13.75p | 13.30p | 13.50p | 33333 |
15/03/2012 | 13.75p | 14.50p | 13.75p | 13.75p | 0 |
14/03/2012 | 13.75p | 14.50p | 13.75p | 13.75p | 0 |
13/03/2012 | 13.75p | 14.50p | 13.75p | 13.75p | 10350 |
12/03/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 0 |
09/03/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 0 |
08/03/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 0 |
07/03/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 0 |
06/03/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 18368 |
05/03/2012 | 14.00p | 14.00p | 13.60p | 14.00p | 7724 |
02/03/2012 | 14.00p | 14.00p | 13.10p | 14.00p | 0 |
01/03/2012 | 14.00p | 14.00p | 13.10p | 14.00p | 0 |
29/02/2012 | 13.50p | 13.75p | 13.10p | 13.75p | 0 |
28/02/2012 | 13.50p | 13.50p | 13.10p | 13.50p | 53333 |
27/02/2012 | 13.50p | 14.00p | 13.50p | 13.50p | 17500 |
24/02/2012 | 13.50p | 13.50p | 13.12p | 13.50p | 0 |
23/02/2012 | 13.12p | 13.50p | 13.12p | 13.50p | 66667 |
22/02/2012 | 13.12p | 13.50p | 13.00p | 13.12p | 0 |
21/02/2012 | 13.12p | 13.12p | 13.00p | 13.12p | 11815 |
20/02/2012 | 13.12p | 13.12p | 13.00p | 13.12p | 25000 |
17/02/2012 | 13.12p | 13.50p | 13.10p | 13.12p | 0 |
16/02/2012 | 13.25p | 13.25p | 13.10p | 13.12p | 5000 |
15/02/2012 | 13.50p | 13.50p | 13.15p | 13.25p | 4612 |
14/02/2012 | 13.25p | 13.50p | 13.25p | 13.50p | 25000 |
13/02/2012 | 13.25p | 13.25p | 12.70p | 13.25p | 33724 |
10/02/2012 | 13.50p | 13.50p | 13.25p | 13.25p | 11000 |
09/02/2012 | 13.50p | 13.75p | 13.30p | 13.50p | 0 |
08/02/2012 | 13.50p | 13.75p | 13.30p | 13.50p | 0 |
07/02/2012 | 13.75p | 13.75p | 13.30p | 13.50p | 15001 |
06/02/2012 | 13.25p | 14.50p | 13.25p | 13.50p | 34215 |
03/02/2012 | 13.25p | 13.25p | 12.75p | 13.25p | 15000 |
02/02/2012 | 13.00p | 13.40p | 13.00p | 13.25p | 55000 |
01/02/2012 | 13.00p | 13.50p | 12.55p | 13.00p | 104000 |
31/01/2012 | 13.00p | 13.20p | 12.98p | 13.00p | 0 |
30/01/2012 | 13.00p | 13.20p | 12.98p | 13.00p | 0 |
27/01/2012 | 13.00p | 13.20p | 12.98p | 13.00p | 40000 |
26/01/2012 | 13.00p | 13.00p | 12.50p | 13.00p | 3550 |
25/01/2012 | 13.50p | 13.50p | 13.00p | 13.00p | 90999 |
24/01/2012 | 13.50p | 13.75p | 13.00p | 13.50p | 0 |
23/01/2012 | 13.75p | 13.75p | 13.00p | 13.50p | 60000 |
20/01/2012 | 13.75p | 14.00p | 13.10p | 13.75p | 313000 |
19/01/2012 | 13.75p | 13.75p | 13.10p | 13.75p | 1011 |
18/01/2012 | 13.75p | 13.75p | 13.63p | 13.75p | 0 |
17/01/2012 | 13.75p | 13.75p | 13.63p | 13.75p | 85000 |
16/01/2012 | 13.75p | 14.00p | 13.00p | 13.75p | 0 |
13/01/2012 | 13.75p | 14.00p | 13.00p | 13.75p | 0 |
12/01/2012 | 13.75p | 14.00p | 13.00p | 13.75p | 0 |
11/01/2012 | 13.75p | 14.00p | 13.00p | 13.75p | 0 |
10/01/2012 | 14.00p | 14.00p | 13.00p | 13.75p | 20681 |
09/01/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 1400 |
06/01/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 0 |
05/01/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 5000 |
04/01/2012 | 14.25p | 14.25p | 13.50p | 14.00p | 28967 |
03/01/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 0 |
30/12/2011 | 14.25p | 14.25p | 14.00p | 14.25p | 0 |
29/12/2011 | 14.25p | 14.25p | 14.00p | 14.25p | 0 |
28/12/2011 | 14.00p | 14.25p | 14.00p | 14.25p | 22065 |
23/12/2011 | 14.00p | 14.00p | 13.00p | 14.00p | 0 |
22/12/2011 | 14.00p | 14.00p | 13.00p | 14.00p | 10000 |
21/12/2011 | 14.00p | 14.00p | 13.05p | 14.00p | 20000 |
20/12/2011 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
19/12/2011 | 14.00p | 14.38p | 14.00p | 14.00p | 10000 |
16/12/2011 | 13.50p | 13.50p | 13.00p | 13.50p | 25000 |
15/12/2011 | 13.50p | 13.50p | 13.00p | 13.50p | 82616 |
14/12/2011 | 13.50p | 13.50p | 13.45p | 13.50p | 21973 |
13/12/2011 | 13.50p | 13.50p | 13.00p | 13.50p | 35000 |
*Close Price adjusted for both dividends and splits