Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
29/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
28/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
27/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
26/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
23/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
22/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
21/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
20/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
19/03/2012 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
16/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 0 |
15/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 0 |
14/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 0 |
13/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 0 |
12/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 0 |
09/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 0 |
08/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 0 |
07/03/2012 | 6.75p | 6.75p | 6.08p | 6.75p | 2500 |
06/03/2012 | 6.75p | 7.13p | 6.75p | 6.75p | 20000 |
05/03/2012 | 6.75p | 7.13p | 6.51p | 6.75p | 0 |
02/03/2012 | 6.75p | 7.13p | 6.51p | 6.75p | 0 |
01/03/2012 | 7.13p | 7.13p | 6.51p | 6.75p | 28670 |
29/02/2012 | 7.13p | 7.13p | 6.51p | 7.13p | 0 |
28/02/2012 | 7.13p | 7.13p | 6.51p | 7.13p | 13000 |
27/02/2012 | 7.13p | 7.25p | 7.13p | 7.13p | 0 |
24/02/2012 | 7.13p | 7.25p | 7.13p | 7.13p | 135000 |
23/02/2012 | 7.13p | 7.84p | 6.00p | 7.13p | 0 |
22/02/2012 | 7.13p | 7.84p | 6.00p | 7.13p | 0 |
21/02/2012 | 7.13p | 7.84p | 6.00p | 7.13p | 0 |
20/02/2012 | 6.75p | 7.84p | 6.00p | 7.13p | 165616 |
17/02/2012 | 7.25p | 7.25p | 6.50p | 6.75p | 7500 |
16/02/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
15/02/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 23959 |
14/02/2012 | 7.50p | 7.50p | 6.50p | 7.25p | 24646 |
13/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 0 |
10/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 0 |
09/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 0 |
08/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 0 |
07/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 2018 |
06/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 0 |
03/02/2012 | 7.50p | 7.50p | 6.50p | 7.50p | 7024 |
02/02/2012 | 7.50p | 7.88p | 7.50p | 7.50p | 22124 |
01/02/2012 | 7.50p | 7.50p | 6.60p | 7.50p | 5000 |
31/01/2012 | 7.50p | 7.50p | 6.60p | 7.50p | 0 |
30/01/2012 | 7.50p | 7.50p | 6.60p | 7.50p | 0 |
27/01/2012 | 7.50p | 7.50p | 6.60p | 7.50p | 21000 |
26/01/2012 | 7.50p | 7.50p | 6.60p | 7.50p | 0 |
25/01/2012 | 7.50p | 7.50p | 6.60p | 7.50p | 0 |
24/01/2012 | 7.50p | 7.50p | 6.60p | 7.50p | 0 |
23/01/2012 | 7.00p | 7.50p | 6.60p | 7.50p | 14637 |
20/01/2012 | 7.25p | 7.25p | 6.58p | 7.25p | 0 |
19/01/2012 | 7.25p | 7.25p | 6.58p | 7.25p | 0 |
18/01/2012 | 7.25p | 7.25p | 6.58p | 7.25p | 6900 |
17/01/2012 | 7.25p | 7.25p | 6.58p | 7.25p | 197 |
16/01/2012 | 7.25p | 7.25p | 6.58p | 7.25p | 0 |
13/01/2012 | 7.25p | 7.25p | 6.58p | 7.25p | 0 |
12/01/2012 | 7.25p | 7.25p | 6.58p | 7.25p | 11250 |
11/01/2012 | 7.25p | 7.50p | 7.20p | 7.25p | 0 |
10/01/2012 | 7.25p | 7.50p | 7.20p | 7.25p | 0 |
09/01/2012 | 7.25p | 7.50p | 7.20p | 7.25p | 0 |
06/01/2012 | 7.25p | 7.50p | 7.20p | 7.25p | 121301 |
05/01/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
04/01/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 714 |
03/01/2012 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
30/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
29/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 90000 |
28/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 3000 |
23/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
22/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
21/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
20/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 1895 |
19/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 0 |
16/12/2011 | 7.25p | 7.25p | 6.50p | 7.25p | 373 |
15/12/2011 | 7.25p | 7.25p | 6.00p | 7.25p | 20253 |
14/12/2011 | 7.25p | 7.38p | 6.25p | 7.25p | 0 |
13/12/2011 | 7.25p | 7.38p | 6.25p | 7.25p | 0 |
12/12/2011 | 7.38p | 7.38p | 6.25p | 7.25p | 0 |
09/12/2011 | 7.38p | 7.38p | 6.25p | 7.38p | 0 |
08/12/2011 | 7.38p | 7.38p | 6.25p | 7.38p | 30000 |
07/12/2011 | 7.38p | 7.50p | 6.50p | 7.38p | 0 |
06/12/2011 | 7.38p | 7.50p | 6.50p | 7.38p | 0 |
05/12/2011 | 7.38p | 7.50p | 6.50p | 7.38p | 0 |
02/12/2011 | 7.38p | 7.50p | 6.50p | 7.38p | 0 |
01/12/2011 | 7.38p | 7.50p | 6.50p | 7.38p | 0 |
30/11/2011 | 7.50p | 7.50p | 6.50p | 7.38p | 5000 |
29/11/2011 | 7.50p | 7.50p | 6.00p | 7.50p | 0 |
28/11/2011 | 7.50p | 7.50p | 6.00p | 7.50p | 0 |
25/11/2011 | 7.50p | 7.50p | 6.00p | 7.50p | 22849 |
24/11/2011 | 7.50p | 7.50p | 7.40p | 7.50p | 0 |
23/11/2011 | 7.50p | 7.50p | 7.40p | 7.50p | 1253 |
22/11/2011 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
21/11/2011 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
18/11/2011 | 7.50p | 7.75p | 7.00p | 7.50p | 0 |
17/11/2011 | 7.75p | 7.75p | 7.00p | 7.50p | 4079 |
16/11/2011 | 7.75p | 7.75p | 6.75p | 7.75p | 41105 |
15/11/2011 | 7.75p | 7.75p | 7.00p | 7.75p | 480 |
14/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
11/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
10/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
09/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
08/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
07/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 1199 |
04/11/2011 | 7.75p | 7.75p | 7.00p | 7.75p | 983 |
03/11/2011 | 8.25p | 8.25p | 7.00p | 7.75p | 35000 |
02/11/2011 | 8.25p | 8.25p | 8.10p | 8.25p | 0 |
01/11/2011 | 8.25p | 8.25p | 8.10p | 8.25p | 0 |
31/10/2011 | 8.25p | 8.25p | 8.10p | 8.25p | 22500 |
28/10/2011 | 8.25p | 8.25p | 8.10p | 8.25p | 4703 |
27/10/2011 | 8.25p | 8.25p | 7.50p | 8.25p | 2500 |
26/10/2011 | 8.25p | 8.25p | 7.50p | 8.25p | 0 |
25/10/2011 | 8.25p | 8.25p | 7.50p | 8.25p | 55750 |
24/10/2011 | 8.25p | 9.00p | 8.00p | 8.25p | 0 |
21/10/2011 | 8.25p | 9.00p | 8.00p | 8.25p | 0 |
20/10/2011 | 8.25p | 9.00p | 8.00p | 8.25p | 0 |
19/10/2011 | 8.25p | 9.00p | 8.00p | 8.25p | 0 |
18/10/2011 | 8.25p | 9.00p | 8.00p | 8.25p | 0 |
17/10/2011 | 8.75p | 9.00p | 8.00p | 8.25p | 0 |
14/10/2011 | 9.00p | 9.00p | 8.00p | 8.75p | 0 |
13/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
12/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
11/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
10/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
07/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
06/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
05/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
04/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
03/10/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 45000 |
30/09/2011 | 8.75p | 8.98p | 8.75p | 8.75p | 0 |
29/09/2011 | 8.75p | 8.98p | 8.75p | 8.75p | 0 |
28/09/2011 | 8.75p | 8.98p | 8.75p | 8.75p | 0 |
27/09/2011 | 8.75p | 8.98p | 8.75p | 8.75p | 0 |
26/09/2011 | 8.75p | 8.98p | 8.75p | 8.75p | 471 |
23/09/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
22/09/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 50000 |
21/09/2011 | 8.75p | 9.00p | 8.04p | 8.75p | 0 |
20/09/2011 | 9.00p | 9.00p | 8.04p | 8.75p | 25908 |
19/09/2011 | 9.00p | 9.00p | 8.18p | 9.00p | 0 |
16/09/2011 | 9.00p | 9.00p | 8.18p | 9.00p | 0 |
15/09/2011 | 9.00p | 9.00p | 8.18p | 9.00p | 478 |
14/09/2011 | 9.00p | 9.10p | 8.75p | 9.00p | 50000 |
13/09/2011 | 8.75p | 9.10p | 8.75p | 9.00p | 50000 |
12/09/2011 | 8.75p | 9.00p | 8.00p | 8.75p | 50000 |
09/09/2011 | 8.75p | 9.00p | 8.00p | 8.75p | 0 |
08/09/2011 | 9.00p | 9.00p | 8.00p | 8.75p | 25000 |
07/09/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
06/09/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
05/09/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
02/09/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
01/09/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
31/08/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
30/08/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
26/08/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
25/08/2011 | 9.00p | 9.25p | 8.58p | 9.00p | 0 |
24/08/2011 | 9.25p | 9.25p | 8.58p | 9.00p | 0 |
23/08/2011 | 8.75p | 9.25p | 8.58p | 9.25p | 13632 |
22/08/2011 | 8.75p | 8.90p | 8.08p | 8.75p | 0 |
19/08/2011 | 8.75p | 8.90p | 8.08p | 8.75p | 134633 |
18/08/2011 | 8.75p | 8.90p | 8.75p | 8.75p | 0 |
17/08/2011 | 8.75p | 8.90p | 8.75p | 8.75p | 0 |
16/08/2011 | 8.75p | 8.90p | 8.75p | 8.75p | 0 |
15/08/2011 | 8.75p | 8.90p | 8.75p | 8.75p | 543 |
12/08/2011 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
11/08/2011 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
10/08/2011 | 8.50p | 8.75p | 8.50p | 8.75p | 10000 |
09/08/2011 | 8.50p | 8.63p | 7.75p | 8.50p | 0 |
08/08/2011 | 8.63p | 8.63p | 7.75p | 8.63p | 1085 |
05/08/2011 | 8.63p | 8.63p | 7.75p | 8.63p | 10000 |
04/08/2011 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
03/08/2011 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
02/08/2011 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
01/08/2011 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
29/07/2011 | 8.88p | 8.88p | 8.00p | 8.88p | 10000 |
28/07/2011 | 8.88p | 10.00p | 8.00p | 8.88p | 0 |
27/07/2011 | 9.75p | 10.00p | 8.00p | 8.88p | 80000 |
26/07/2011 | 10.25p | 10.25p | 9.50p | 10.00p | 5000 |
25/07/2011 | 10.25p | 11.13p | 10.00p | 10.25p | 0 |
22/07/2011 | 10.25p | 11.13p | 10.00p | 10.25p | 0 |
21/07/2011 | 10.50p | 11.13p | 10.00p | 10.25p | 0 |
20/07/2011 | 10.75p | 11.13p | 10.00p | 10.50p | 12500 |
19/07/2011 | 10.50p | 10.75p | 10.00p | 10.75p | 7984 |
18/07/2011 | 10.75p | 10.75p | 10.08p | 10.75p | 0 |
15/07/2011 | 10.75p | 10.75p | 10.08p | 10.75p | 20000 |
14/07/2011 | 10.50p | 11.16p | 10.50p | 10.75p | 0 |
13/07/2011 | 10.75p | 11.16p | 10.75p | 10.75p | 10000 |
12/07/2011 | 10.75p | 10.75p | 10.07p | 10.75p | 0 |
11/07/2011 | 10.75p | 10.75p | 10.07p | 10.75p | 0 |
08/07/2011 | 10.75p | 10.75p | 10.07p | 10.75p | 20000 |
07/07/2011 | 10.50p | 10.75p | 10.00p | 10.75p | 0 |
06/07/2011 | 10.75p | 10.75p | 10.00p | 10.75p | 50000 |
05/07/2011 | 10.75p | 11.17p | 10.75p | 10.75p | 0 |
04/07/2011 | 10.75p | 11.17p | 10.75p | 10.75p | 0 |
01/07/2011 | 10.75p | 11.17p | 10.75p | 10.75p | 10000 |
30/06/2011 | 10.63p | 11.50p | 10.63p | 10.75p | 68000 |
29/06/2011 | 10.63p | 10.82p | 9.30p | 10.63p | 0 |
28/06/2011 | 10.63p | 10.82p | 9.30p | 10.63p | 0 |
27/06/2011 | 9.75p | 10.82p | 9.30p | 10.63p | 61081 |
24/06/2011 | 9.75p | 10.00p | 9.75p | 9.75p | 25000 |
23/06/2011 | 9.75p | 9.98p | 9.75p | 9.75p | 0 |
22/06/2011 | 9.75p | 9.98p | 9.75p | 9.75p | 484 |
21/06/2011 | 9.75p | 9.83p | 9.00p | 9.75p | 0 |
*Close Price adjusted for both dividends and splits