Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2012 | 13.50p | 14.00p | 13.50p | 14.00p | 1623460 |
26/01/2012 | 13.38p | 13.75p | 13.25p | 13.50p | 1478318 |
25/01/2012 | 13.25p | 13.50p | 13.25p | 13.25p | 519720 |
24/01/2012 | 13.12p | 13.70p | 13.00p | 13.25p | 1422138 |
23/01/2012 | 12.88p | 13.39p | 12.50p | 13.12p | 3859742 |
20/01/2012 | 11.38p | 11.70p | 11.15p | 11.50p | 562571 |
19/01/2012 | 11.00p | 11.65p | 10.95p | 11.38p | 369970 |
18/01/2012 | 10.75p | 11.15p | 10.55p | 11.00p | 879832 |
17/01/2012 | 10.75p | 10.98p | 10.55p | 10.75p | 1838885 |
16/01/2012 | 10.63p | 10.75p | 10.26p | 10.63p | 301984 |
13/01/2012 | 10.50p | 11.00p | 10.37p | 10.63p | 438036 |
12/01/2012 | 10.25p | 10.70p | 10.02p | 10.50p | 496565 |
11/01/2012 | 10.38p | 10.40p | 10.00p | 10.25p | 2448798 |
10/01/2012 | 10.50p | 10.59p | 10.25p | 10.38p | 365024 |
09/01/2012 | 10.50p | 10.65p | 10.38p | 10.50p | 69827 |
06/01/2012 | 10.63p | 10.65p | 10.30p | 10.50p | 179317 |
05/01/2012 | 10.63p | 10.63p | 10.40p | 10.63p | 145738 |
04/01/2012 | 10.50p | 11.00p | 10.38p | 10.63p | 1487418 |
03/01/2012 | 10.50p | 10.72p | 10.25p | 10.50p | 968847 |
30/12/2011 | 10.50p | 10.72p | 10.28p | 10.50p | 841202 |
29/12/2011 | 10.88p | 10.88p | 10.50p | 10.50p | 218183 |
28/12/2011 | 11.00p | 11.00p | 10.53p | 10.88p | 92615 |
23/12/2011 | 11.00p | 11.15p | 10.81p | 11.00p | 216279 |
22/12/2011 | 11.00p | 11.20p | 10.78p | 11.00p | 243783 |
21/12/2011 | 10.75p | 11.00p | 10.53p | 11.00p | 237542 |
20/12/2011 | 10.75p | 10.90p | 10.52p | 10.75p | 193410 |
19/12/2011 | 10.88p | 10.88p | 10.50p | 10.75p | 855347 |
16/12/2011 | 11.13p | 11.20p | 10.50p | 10.88p | 479360 |
15/12/2011 | 11.38p | 11.38p | 11.00p | 11.13p | 222111 |
14/12/2011 | 11.38p | 11.72p | 11.25p | 11.38p | 602049 |
13/12/2011 | 11.38p | 11.50p | 11.28p | 11.38p | 320335 |
12/12/2011 | 11.38p | 11.50p | 11.30p | 11.38p | 311775 |
09/12/2011 | 11.38p | 11.50p | 11.30p | 11.38p | 308810 |
08/12/2011 | 11.50p | 11.64p | 11.35p | 11.38p | 135069 |
07/12/2011 | 11.38p | 11.73p | 11.30p | 11.50p | 967965 |
06/12/2011 | 11.38p | 11.50p | 11.27p | 11.38p | 440302 |
05/12/2011 | 11.63p | 11.64p | 11.25p | 11.38p | 324330 |
02/12/2011 | 11.50p | 11.89p | 11.22p | 11.63p | 933175 |
01/12/2011 | 11.50p | 11.90p | 11.30p | 11.50p | 476951 |
30/11/2011 | 11.63p | 11.63p | 11.25p | 11.50p | 152226 |
29/11/2011 | 11.63p | 11.69p | 11.30p | 11.63p | 133755 |
28/11/2011 | 11.75p | 11.75p | 11.50p | 11.63p | 288365 |
25/11/2011 | 11.75p | 11.75p | 11.50p | 11.75p | 431108 |
24/11/2011 | 11.75p | 12.00p | 11.50p | 11.75p | 618920 |
23/11/2011 | 11.75p | 12.20p | 11.31p | 11.75p | 780130 |
22/11/2011 | 11.75p | 11.90p | 11.61p | 11.75p | 78122 |
21/11/2011 | 12.00p | 12.00p | 11.60p | 11.75p | 272139 |
18/11/2011 | 12.25p | 12.25p | 11.77p | 12.00p | 583179 |
17/11/2011 | 12.38p | 12.38p | 12.02p | 12.25p | 418586 |
16/11/2011 | 12.63p | 12.65p | 12.30p | 12.38p | 307931 |
15/11/2011 | 12.75p | 13.00p | 12.60p | 12.63p | 555746 |
14/11/2011 | 12.00p | 13.00p | 12.00p | 12.75p | 699868 |
11/11/2011 | 11.25p | 12.44p | 11.25p | 12.00p | 834854 |
10/11/2011 | 11.25p | 11.48p | 11.16p | 11.25p | 306018 |
09/11/2011 | 11.63p | 11.63p | 11.10p | 11.25p | 520432 |
08/11/2011 | 11.63p | 11.65p | 11.50p | 11.63p | 246490 |
07/11/2011 | 11.63p | 11.65p | 11.50p | 11.63p | 95712 |
04/11/2011 | 11.75p | 11.88p | 11.52p | 11.63p | 324349 |
03/11/2011 | 11.75p | 11.90p | 11.52p | 11.75p | 419110 |
02/11/2011 | 11.75p | 12.00p | 11.58p | 11.75p | 349016 |
01/11/2011 | 12.25p | 12.30p | 11.60p | 11.75p | 445711 |
31/10/2011 | 12.25p | 13.00p | 12.11p | 12.38p | 1906381 |
28/10/2011 | 11.50p | 12.07p | 11.35p | 11.63p | 412553 |
27/10/2011 | 11.50p | 11.70p | 11.35p | 11.50p | 138475 |
26/10/2011 | 11.50p | 11.62p | 11.30p | 11.50p | 97571 |
25/10/2011 | 11.50p | 11.63p | 11.30p | 11.50p | 177672 |
24/10/2011 | 11.38p | 11.65p | 11.25p | 11.50p | 594971 |
21/10/2011 | 11.25p | 11.28p | 10.85p | 11.13p | 332580 |
20/10/2011 | 11.25p | 11.35p | 11.05p | 11.25p | 126807 |
19/10/2011 | 11.38p | 11.55p | 11.25p | 11.25p | 8986 |
18/10/2011 | 11.50p | 11.72p | 11.25p | 11.50p | 625332 |
17/10/2011 | 11.25p | 11.64p | 11.22p | 11.50p | 456804 |
14/10/2011 | 11.00p | 11.50p | 10.97p | 11.25p | 401793 |
13/10/2011 | 11.00p | 11.25p | 10.95p | 11.00p | 364728 |
12/10/2011 | 11.00p | 11.14p | 10.95p | 11.00p | 180466 |
11/10/2011 | 11.13p | 11.35p | 10.88p | 11.00p | 358209 |
10/10/2011 | 10.75p | 11.35p | 10.75p | 11.13p | 298929 |
07/10/2011 | 10.88p | 10.95p | 10.75p | 10.88p | 486620 |
06/10/2011 | 10.75p | 11.00p | 10.55p | 10.88p | 1311420 |
05/10/2011 | 10.38p | 10.85p | 10.31p | 10.63p | 234482 |
04/10/2011 | 10.63p | 10.70p | 10.31p | 10.38p | 197297 |
03/10/2011 | 10.38p | 10.90p | 10.36p | 10.63p | 565698 |
30/09/2011 | 10.75p | 10.75p | 10.50p | 10.63p | 34465 |
29/09/2011 | 11.13p | 11.17p | 10.75p | 10.75p | 246682 |
28/09/2011 | 11.00p | 11.13p | 11.00p | 11.13p | 82543 |
27/09/2011 | 11.13p | 11.20p | 10.94p | 11.00p | 228413 |
26/09/2011 | 11.38p | 11.38p | 10.50p | 11.00p | 943444 |
23/09/2011 | 11.75p | 11.75p | 11.25p | 11.50p | 114725 |
22/09/2011 | 11.88p | 12.10p | 11.50p | 11.63p | 441376 |
21/09/2011 | 11.88p | 12.39p | 11.88p | 11.88p | 483821 |
20/09/2011 | 12.25p | 12.25p | 11.67p | 11.88p | 747835 |
19/09/2011 | 12.50p | 12.50p | 12.24p | 12.25p | 834342 |
16/09/2011 | 12.75p | 12.85p | 12.25p | 12.50p | 470546 |
15/09/2011 | 12.38p | 13.25p | 12.30p | 12.75p | 438844 |
14/09/2011 | 12.25p | 12.75p | 12.25p | 12.38p | 825460 |
13/09/2011 | 12.00p | 12.96p | 12.00p | 12.25p | 1494056 |
12/09/2011 | 12.00p | 12.25p | 12.00p | 12.00p | 927225 |
09/09/2011 | 12.00p | 12.25p | 11.99p | 12.13p | 574850 |
08/09/2011 | 12.00p | 12.23p | 11.89p | 12.00p | 208924 |
07/09/2011 | 12.13p | 12.25p | 11.80p | 12.00p | 662609 |
06/09/2011 | 11.50p | 12.23p | 11.50p | 12.13p | 396738 |
05/09/2011 | 11.75p | 11.75p | 11.28p | 11.50p | 659157 |
02/09/2011 | 12.00p | 12.14p | 11.50p | 11.75p | 452723 |
01/09/2011 | 11.75p | 12.10p | 11.55p | 12.00p | 571212 |
31/08/2011 | 11.88p | 12.11p | 11.50p | 11.75p | 1143535 |
30/08/2011 | 12.13p | 12.25p | 11.75p | 11.88p | 618947 |
26/08/2011 | 11.75p | 12.25p | 11.75p | 12.13p | 1133848 |
25/08/2011 | 11.75p | 11.95p | 11.63p | 11.75p | 320318 |
24/08/2011 | 11.63p | 12.00p | 11.63p | 11.88p | 620502 |
23/08/2011 | 11.63p | 12.00p | 11.50p | 11.63p | 1612675 |
22/08/2011 | 11.13p | 11.50p | 11.13p | 11.25p | 1055778 |
19/08/2011 | 11.00p | 11.24p | 10.63p | 11.13p | 314117 |
18/08/2011 | 11.38p | 11.48p | 11.00p | 11.00p | 99608 |
17/08/2011 | 11.25p | 11.48p | 11.11p | 11.25p | 268864 |
16/08/2011 | 11.25p | 11.40p | 11.13p | 11.25p | 88765 |
15/08/2011 | 11.13p | 11.60p | 11.13p | 11.25p | 626135 |
12/08/2011 | 11.25p | 11.41p | 11.10p | 11.13p | 565848 |
11/08/2011 | 11.13p | 11.27p | 11.10p | 11.25p | 229213 |
10/08/2011 | 10.63p | 11.34p | 10.38p | 11.13p | 467934 |
09/08/2011 | 10.25p | 10.70p | 10.00p | 10.38p | 900281 |
08/08/2011 | 10.63p | 11.43p | 10.50p | 10.75p | 638124 |
05/08/2011 | 11.50p | 11.60p | 10.55p | 11.13p | 1576589 |
04/08/2011 | 12.25p | 12.70p | 11.56p | 11.75p | 712648 |
03/08/2011 | 12.75p | 12.87p | 12.00p | 12.25p | 610412 |
02/08/2011 | 12.75p | 12.98p | 12.50p | 12.75p | 225618 |
01/08/2011 | 12.50p | 13.25p | 12.36p | 12.75p | 339612 |
29/07/2011 | 12.63p | 12.85p | 12.25p | 12.50p | 341708 |
28/07/2011 | 12.75p | 13.00p | 12.33p | 12.63p | 423455 |
27/07/2011 | 12.75p | 13.20p | 12.50p | 12.75p | 608051 |
26/07/2011 | 13.12p | 13.12p | 12.25p | 12.75p | 386162 |
25/07/2011 | 12.88p | 13.38p | 12.85p | 13.12p | 368860 |
22/07/2011 | 12.88p | 13.25p | 12.81p | 12.88p | 232741 |
21/07/2011 | 12.63p | 13.30p | 12.63p | 12.88p | 524942 |
20/07/2011 | 13.25p | 13.30p | 12.50p | 12.63p | 663164 |
19/07/2011 | 13.25p | 13.41p | 13.00p | 13.25p | 524179 |
18/07/2011 | 13.12p | 13.50p | 13.05p | 13.25p | 606772 |
15/07/2011 | 13.00p | 13.49p | 13.00p | 13.38p | 847478 |
14/07/2011 | 12.50p | 13.00p | 12.13p | 12.88p | 1233255 |
13/07/2011 | 12.13p | 12.39p | 11.91p | 12.13p | 246211 |
12/07/2011 | 12.25p | 12.39p | 11.84p | 12.25p | 214824 |
11/07/2011 | 12.38p | 12.45p | 12.00p | 12.25p | 272357 |
08/07/2011 | 12.13p | 12.56p | 12.00p | 12.25p | 751969 |
07/07/2011 | 12.00p | 12.25p | 12.00p | 12.13p | 280033 |
06/07/2011 | 11.88p | 12.25p | 11.75p | 12.00p | 934459 |
05/07/2011 | 11.88p | 12.00p | 11.75p | 11.88p | 764713 |
04/07/2011 | 11.88p | 12.00p | 11.75p | 11.88p | 619313 |
01/07/2011 | 11.88p | 12.39p | 11.80p | 11.88p | 757955 |
30/06/2011 | 11.63p | 12.39p | 11.60p | 11.88p | 888827 |
29/06/2011 | 11.63p | 12.00p | 11.60p | 11.63p | 477009 |
28/06/2011 | 11.25p | 11.99p | 11.25p | 11.63p | 570362 |
27/06/2011 | 11.63p | 11.75p | 11.25p | 11.25p | 962656 |
24/06/2011 | 10.63p | 11.75p | 10.25p | 11.63p | 1154657 |
23/06/2011 | 10.00p | 10.25p | 9.83p | 10.25p | 227875 |
22/06/2011 | 10.00p | 10.20p | 9.83p | 10.00p | 21775 |
21/06/2011 | 10.25p | 10.25p | 9.81p | 10.00p | 227925 |
20/06/2011 | 10.50p | 10.50p | 10.00p | 10.25p | 82200 |
17/06/2011 | 10.50p | 10.64p | 10.00p | 10.50p | 299603 |
16/06/2011 | 10.75p | 10.85p | 10.25p | 10.38p | 699723 |
15/06/2011 | 10.88p | 10.88p | 10.50p | 10.75p | 525241 |
14/06/2011 | 11.00p | 11.14p | 10.75p | 10.88p | 451097 |
13/06/2011 | 11.13p | 11.24p | 10.77p | 11.00p | 414863 |
10/06/2011 | 11.25p | 11.25p | 10.75p | 11.00p | 353136 |
09/06/2011 | 11.38p | 11.43p | 11.00p | 11.25p | 293091 |
08/06/2011 | 11.50p | 11.70p | 11.25p | 11.38p | 174965 |
07/06/2011 | 11.38p | 11.55p | 11.22p | 11.50p | 280088 |
06/06/2011 | 11.38p | 11.50p | 10.91p | 11.00p | 502034 |
03/06/2011 | 11.38p | 11.38p | 11.28p | 11.38p | 157311 |
02/06/2011 | 11.38p | 11.38p | 11.28p | 11.38p | 45526 |
01/06/2011 | 11.63p | 11.75p | 11.38p | 11.38p | 149800 |
31/05/2011 | 11.38p | 11.74p | 11.25p | 11.63p | 348165 |
27/05/2011 | 11.38p | 11.55p | 11.38p | 11.38p | 54598 |
26/05/2011 | 11.63p | 11.95p | 11.38p | 11.38p | 250817 |
25/05/2011 | 11.63p | 11.84p | 11.00p | 11.63p | 237027 |
24/05/2011 | 11.63p | 11.75p | 11.56p | 11.63p | 218547 |
23/05/2011 | 11.13p | 11.95p | 10.83p | 11.63p | 638569 |
20/05/2011 | 11.13p | 11.25p | 10.78p | 11.13p | 230307 |
19/05/2011 | 11.25p | 11.25p | 11.01p | 11.13p | 250631 |
18/05/2011 | 11.25p | 11.25p | 11.00p | 11.25p | 124473 |
17/05/2011 | 11.88p | 11.89p | 11.13p | 11.13p | 497021 |
16/05/2011 | 11.88p | 12.09p | 11.60p | 11.88p | 197466 |
13/05/2011 | 12.00p | 12.22p | 11.75p | 11.88p | 686810 |
12/05/2011 | 11.75p | 12.25p | 11.67p | 12.00p | 640512 |
11/05/2011 | 12.00p | 12.25p | 11.75p | 11.75p | 934408 |
10/05/2011 | 11.75p | 12.25p | 11.75p | 12.00p | 1114649 |
09/05/2011 | 11.38p | 12.50p | 11.25p | 11.75p | 1617395 |
06/05/2011 | 11.38p | 11.50p | 11.00p | 11.38p | 497874 |
05/05/2011 | 11.38p | 11.59p | 11.25p | 11.50p | 264910 |
04/05/2011 | 11.75p | 11.75p | 11.00p | 11.38p | 332558 |
03/05/2011 | 11.75p | 12.25p | 11.50p | 11.75p | 659353 |
28/04/2011 | 11.50p | 11.93p | 11.30p | 11.75p | 266158 |
27/04/2011 | 11.63p | 11.75p | 11.00p | 11.50p | 680437 |
26/04/2011 | 11.50p | 11.75p | 10.65p | 11.63p | 1420539 |
21/04/2011 | 10.88p | 11.75p | 10.88p | 11.50p | 1382195 |
20/04/2011 | 10.25p | 11.24p | 10.25p | 10.88p | 381433 |
19/04/2011 | 10.75p | 10.75p | 10.00p | 10.25p | 959725 |
18/04/2011 | 10.75p | 10.86p | 10.56p | 10.75p | 652634 |
15/04/2011 | 10.75p | 11.00p | 10.55p | 10.75p | 781659 |
14/04/2011 | 10.88p | 10.88p | 10.60p | 10.75p | 682059 |
13/04/2011 | 10.63p | 11.31p | 10.63p | 10.88p | 1235896 |
12/04/2011 | 10.50p | 11.00p | 10.35p | 10.63p | 791799 |
*Close Price adjusted for both dividends and splits