Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/01/2013 | 20.00p | 20.99p | 19.72p | 20.75p | 419036 |
24/01/2013 | 20.13p | 20.35p | 19.36p | 20.00p | 246905 |
23/01/2013 | 19.75p | 20.50p | 19.66p | 20.13p | 151562 |
22/01/2013 | 20.25p | 20.25p | 19.40p | 19.75p | 401678 |
21/01/2013 | 20.00p | 20.88p | 19.90p | 20.25p | 243394 |
18/01/2013 | 20.75p | 20.75p | 19.54p | 20.00p | 417437 |
17/01/2013 | 20.50p | 21.50p | 20.50p | 20.75p | 280007 |
16/01/2013 | 21.50p | 21.70p | 20.25p | 20.50p | 652014 |
15/01/2013 | 21.38p | 21.70p | 21.21p | 21.50p | 669161 |
14/01/2013 | 22.38p | 22.70p | 19.85p | 21.38p | 1792043 |
11/01/2013 | 23.25p | 23.50p | 21.63p | 22.38p | 1704982 |
10/01/2013 | 18.88p | 23.50p | 18.88p | 23.00p | 4615447 |
09/01/2013 | 18.38p | 18.75p | 18.15p | 18.75p | 395620 |
08/01/2013 | 17.75p | 18.96p | 17.75p | 18.38p | 861701 |
07/01/2013 | 17.00p | 18.00p | 16.75p | 17.75p | 726656 |
04/01/2013 | 16.63p | 17.00p | 16.35p | 17.00p | 358358 |
03/01/2013 | 16.75p | 16.75p | 16.01p | 16.63p | 298870 |
02/01/2013 | 16.50p | 17.00p | 16.25p | 16.75p | 432941 |
31/12/2012 | 16.75p | 16.80p | 16.30p | 16.50p | 246695 |
28/12/2012 | 17.13p | 17.13p | 16.50p | 16.75p | 321419 |
27/12/2012 | 16.50p | 18.00p | 16.50p | 17.13p | 526647 |
24/12/2012 | 16.13p | 17.00p | 15.86p | 16.50p | 301495 |
21/12/2012 | 16.37p | 16.47p | 15.74p | 16.13p | 261173 |
20/12/2012 | 16.88p | 17.18p | 16.11p | 16.37p | 342305 |
19/12/2012 | 16.25p | 17.27p | 16.15p | 17.00p | 349352 |
18/12/2012 | 16.25p | 16.75p | 16.11p | 16.25p | 489740 |
17/12/2012 | 17.25p | 17.25p | 16.04p | 16.37p | 969953 |
14/12/2012 | 17.38p | 18.39p | 16.80p | 17.25p | 703951 |
13/12/2012 | 17.50p | 18.25p | 17.25p | 17.38p | 1100867 |
12/12/2012 | 16.88p | 17.78p | 16.11p | 17.50p | 1733644 |
11/12/2012 | 14.62p | 18.00p | 14.35p | 16.88p | 3805283 |
10/12/2012 | 16.00p | 16.19p | 14.31p | 14.62p | 913216 |
07/12/2012 | 15.63p | 16.66p | 15.59p | 16.00p | 607028 |
06/12/2012 | 15.75p | 15.94p | 15.36p | 15.63p | 181637 |
05/12/2012 | 16.50p | 16.50p | 15.28p | 15.75p | 941756 |
04/12/2012 | 16.88p | 17.00p | 15.53p | 16.50p | 1586734 |
03/12/2012 | 17.50p | 17.70p | 16.36p | 16.88p | 462973 |
30/11/2012 | 17.25p | 18.60p | 17.00p | 17.50p | 465495 |
29/11/2012 | 17.25p | 17.50p | 16.15p | 17.25p | 782939 |
28/11/2012 | 17.87p | 18.00p | 16.00p | 17.25p | 704719 |
27/11/2012 | 19.63p | 19.68p | 17.68p | 17.87p | 1106951 |
26/11/2012 | 19.25p | 20.40p | 19.21p | 19.63p | 655563 |
23/11/2012 | 20.25p | 20.40p | 19.01p | 19.25p | 921077 |
22/11/2012 | 19.50p | 21.21p | 19.31p | 20.25p | 1667019 |
21/11/2012 | 21.75p | 22.00p | 18.50p | 19.37p | 3842839 |
20/11/2012 | 23.75p | 24.50p | 20.50p | 21.63p | 5163035 |
19/11/2012 | 16.13p | 25.29p | 15.69p | 23.25p | 11076501 |
16/11/2012 | 18.13p | 18.70p | 15.55p | 16.13p | 3416721 |
15/11/2012 | 20.38p | 21.45p | 17.55p | 18.13p | 4687645 |
14/11/2012 | 20.00p | 25.73p | 16.55p | 20.50p | 12379362 |
13/11/2012 | 29.50p | 32.51p | 18.05p | 19.75p | 16329952 |
12/11/2012 | 6.63p | 29.00p | 6.40p | 27.13p | 25931094 |
09/11/2012 | 6.00p | 6.25p | 5.88p | 6.00p | 29216 |
08/11/2012 | 6.00p | 6.00p | 5.95p | 6.00p | 11000 |
07/11/2012 | 6.13p | 6.20p | 5.75p | 6.00p | 44848 |
06/11/2012 | 6.13p | 6.13p | 5.75p | 6.13p | 100000 |
05/11/2012 | 6.13p | 6.25p | 5.75p | 6.13p | 3083 |
02/11/2012 | 6.13p | 6.25p | 5.75p | 6.13p | 4000 |
01/11/2012 | 6.13p | 6.26p | 5.75p | 6.13p | 17579 |
31/10/2012 | 6.13p | 6.50p | 5.75p | 6.13p | 118134 |
30/10/2012 | 6.50p | 6.50p | 5.75p | 6.13p | 156258 |
29/10/2012 | 6.50p | 6.70p | 6.25p | 6.50p | 112089 |
26/10/2012 | 6.50p | 6.71p | 6.13p | 6.50p | 231561 |
25/10/2012 | 6.38p | 6.71p | 6.13p | 6.38p | 38496 |
24/10/2012 | 6.38p | 6.75p | 6.11p | 6.38p | 140208 |
23/10/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 111000 |
22/10/2012 | 6.38p | 7.00p | 6.11p | 6.38p | 115092 |
19/10/2012 | 6.38p | 6.75p | 6.25p | 6.38p | 31820 |
18/10/2012 | 6.38p | 6.75p | 6.38p | 6.38p | 27946 |
17/10/2012 | 6.25p | 6.75p | 6.04p | 6.38p | 360322 |
16/10/2012 | 5.38p | 6.50p | 5.38p | 6.25p | 561104 |
15/10/2012 | 5.38p | 5.60p | 5.10p | 5.38p | 188000 |
12/10/2012 | 5.38p | 5.50p | 5.00p | 5.38p | 42539 |
11/10/2012 | 5.75p | 5.85p | 5.25p | 5.38p | 117650 |
10/10/2012 | 6.25p | 6.35p | 5.55p | 5.75p | 136761 |
09/10/2012 | 6.38p | 6.50p | 6.00p | 6.25p | 96371 |
08/10/2012 | 6.88p | 6.88p | 6.38p | 6.38p | 48916 |
05/10/2012 | 7.00p | 7.00p | 6.50p | 7.00p | 164872 |
04/10/2012 | 7.00p | 7.13p | 6.50p | 7.00p | 298000 |
03/10/2012 | 7.00p | 7.10p | 6.50p | 7.00p | 77692 |
02/10/2012 | 7.00p | 7.15p | 6.59p | 7.00p | 301085 |
01/10/2012 | 7.00p | 7.00p | 6.59p | 7.00p | 3585 |
28/09/2012 | 7.00p | 7.15p | 6.94p | 7.00p | 56088 |
27/09/2012 | 7.00p | 7.00p | 6.50p | 7.00p | 134745 |
26/09/2012 | 7.00p | 7.09p | 6.65p | 7.00p | 233838 |
25/09/2012 | 6.88p | 6.99p | 6.50p | 6.88p | 15085 |
24/09/2012 | 6.88p | 7.00p | 6.61p | 6.88p | 620060 |
21/09/2012 | 6.63p | 7.25p | 6.55p | 6.88p | 1178874 |
20/09/2012 | 6.38p | 7.41p | 6.00p | 6.63p | 2982407 |
19/09/2012 | 5.38p | 6.00p | 5.28p | 5.88p | 985982 |
18/09/2012 | 4.38p | 6.00p | 4.38p | 5.38p | 864063 |
17/09/2012 | 4.25p | 4.40p | 4.25p | 4.38p | 381873 |
14/09/2012 | 4.25p | 4.30p | 4.25p | 4.25p | 30306 |
13/09/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 1264 |
12/09/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 14497 |
11/09/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 1000 |
10/09/2012 | 4.50p | 4.50p | 4.00p | 4.25p | 105167 |
07/09/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 50000 |
06/09/2012 | 4.50p | 4.60p | 4.25p | 4.50p | 32973 |
05/09/2012 | 4.50p | 4.55p | 4.25p | 4.50p | 55049 |
04/09/2012 | 4.63p | 4.63p | 4.25p | 4.50p | 5374 |
03/09/2012 | 4.63p | 4.63p | 4.25p | 4.63p | 60000 |
31/08/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 417 |
30/08/2012 | 5.00p | 5.00p | 4.50p | 4.63p | 24987 |
29/08/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 1365 |
28/08/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 80698 |
24/08/2012 | 4.75p | 5.00p | 4.50p | 5.00p | 59935 |
23/08/2012 | 4.63p | 4.75p | 4.50p | 4.75p | 8100 |
22/08/2012 | 4.50p | 4.63p | 4.06p | 4.63p | 131586 |
21/08/2012 | 4.38p | 4.50p | 4.25p | 4.50p | 21348 |
20/08/2012 | 4.63p | 4.63p | 4.25p | 4.63p | 29100 |
17/08/2012 | 4.75p | 4.75p | 4.50p | 4.63p | 850 |
16/08/2012 | 4.88p | 4.88p | 4.25p | 4.75p | 111000 |
15/08/2012 | 4.88p | 5.00p | 4.75p | 4.88p | 0 |
14/08/2012 | 5.00p | 5.00p | 4.75p | 4.88p | 17000 |
13/08/2012 | 5.00p | 5.10p | 5.00p | 5.00p | 1378 |
10/08/2012 | 5.00p | 5.25p | 5.00p | 5.00p | 90000 |
09/08/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 58824 |
08/08/2012 | 5.00p | 5.15p | 4.75p | 5.00p | 0 |
07/08/2012 | 5.00p | 5.15p | 4.75p | 5.00p | 214347 |
06/08/2012 | 5.00p | 5.00p | 4.80p | 5.00p | 8995 |
03/08/2012 | 5.00p | 5.00p | 4.80p | 5.00p | 4528 |
02/08/2012 | 5.00p | 5.00p | 4.90p | 5.00p | 0 |
01/08/2012 | 5.00p | 5.00p | 4.90p | 5.00p | 37350 |
31/07/2012 | 4.88p | 5.25p | 4.88p | 5.00p | 215342 |
30/07/2012 | 4.88p | 5.00p | 4.85p | 4.88p | 164577 |
27/07/2012 | 4.75p | 5.00p | 4.70p | 4.88p | 110000 |
26/07/2012 | 4.63p | 5.00p | 4.50p | 4.63p | 179545 |
25/07/2012 | 4.75p | 4.75p | 4.55p | 4.63p | 55222 |
24/07/2012 | 4.63p | 4.63p | 4.25p | 4.50p | 21500 |
23/07/2012 | 4.75p | 4.75p | 4.50p | 4.63p | 80100 |
20/07/2012 | 4.75p | 4.75p | 4.55p | 4.75p | 20000 |
19/07/2012 | 4.63p | 4.75p | 4.50p | 4.75p | 61060 |
18/07/2012 | 4.13p | 4.63p | 4.10p | 4.63p | 245928 |
17/07/2012 | 4.75p | 4.75p | 4.13p | 4.13p | 63761 |
16/07/2012 | 4.75p | 4.75p | 4.56p | 4.75p | 35000 |
13/07/2012 | 4.75p | 4.75p | 4.56p | 4.75p | 4246 |
12/07/2012 | 4.75p | 4.75p | 4.56p | 4.75p | 19235 |
11/07/2012 | 5.00p | 5.00p | 4.50p | 4.75p | 389287 |
10/07/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 121461 |
09/07/2012 | 5.00p | 5.00p | 5.00p | 5.00p | 34000 |
06/07/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
05/07/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 50000 |
04/07/2012 | 5.00p | 5.00p | 5.00p | 5.00p | 3087 |
03/07/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 5000 |
02/07/2012 | 5.00p | 5.05p | 4.75p | 5.00p | 11460 |
29/06/2012 | 5.00p | 5.00p | 4.90p | 5.00p | 0 |
28/06/2012 | 5.00p | 5.00p | 4.90p | 5.00p | 50000 |
27/06/2012 | 4.88p | 5.25p | 4.75p | 5.00p | 67041 |
26/06/2012 | 4.88p | 5.25p | 4.50p | 4.88p | 150594 |
25/06/2012 | 4.88p | 5.06p | 4.50p | 4.88p | 147320 |
22/06/2012 | 4.63p | 4.63p | 4.55p | 4.63p | 173721 |
21/06/2012 | 4.63p | 4.63p | 4.56p | 4.63p | 1000 |
20/06/2012 | 4.63p | 4.63p | 4.55p | 4.63p | 100000 |
19/06/2012 | 4.75p | 4.75p | 4.55p | 4.63p | 230000 |
18/06/2012 | 4.63p | 4.63p | 4.50p | 4.50p | 131000 |
15/06/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 4287 |
14/06/2012 | 4.63p | 4.75p | 4.50p | 4.63p | 96077 |
13/06/2012 | 4.63p | 4.68p | 4.50p | 4.63p | 185000 |
12/06/2012 | 4.63p | 4.63p | 4.55p | 4.63p | 2000 |
11/06/2012 | 4.63p | 4.75p | 4.55p | 4.63p | 35000 |
08/06/2012 | 4.63p | 4.71p | 4.55p | 4.63p | 12385 |
07/06/2012 | 4.50p | 4.75p | 4.33p | 4.63p | 150404 |
06/06/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 73299 |
01/06/2012 | 4.50p | 4.75p | 4.28p | 4.50p | 107699 |
31/05/2012 | 4.50p | 4.75p | 4.36p | 4.50p | 12000 |
30/05/2012 | 4.38p | 4.50p | 4.16p | 4.50p | 78000 |
29/05/2012 | 4.63p | 4.63p | 4.00p | 4.38p | 168664 |
28/05/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 3512 |
25/05/2012 | 4.63p | 4.63p | 4.15p | 4.63p | 6414 |
24/05/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 20853 |
23/05/2012 | 4.88p | 4.88p | 4.50p | 4.63p | 48640 |
22/05/2012 | 4.88p | 4.88p | 4.60p | 4.88p | 1359 |
21/05/2012 | 5.13p | 5.13p | 4.60p | 4.75p | 136500 |
18/05/2012 | 5.13p | 5.25p | 4.75p | 5.13p | 68557 |
17/05/2012 | 5.38p | 5.38p | 5.00p | 5.25p | 22474 |
16/05/2012 | 5.38p | 5.50p | 5.00p | 5.38p | 39777 |
15/05/2012 | 5.38p | 5.50p | 5.15p | 5.38p | 38865 |
14/05/2012 | 5.63p | 5.63p | 5.08p | 5.38p | 257793 |
11/05/2012 | 5.25p | 5.63p | 5.00p | 5.63p | 651980 |
10/05/2012 | 5.13p | 5.45p | 4.75p | 5.25p | 593732 |
09/05/2012 | 5.88p | 5.88p | 4.00p | 5.13p | 1119691 |
08/05/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 2649 |
04/05/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 27412 |
03/05/2012 | 6.00p | 6.00p | 5.50p | 5.88p | 33166 |
02/05/2012 | 6.13p | 6.13p | 5.75p | 6.00p | 17535 |
01/05/2012 | 6.25p | 6.25p | 5.50p | 6.13p | 45000 |
30/04/2012 | 6.25p | 6.30p | 6.00p | 6.25p | 39635 |
27/04/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 52360 |
26/04/2012 | 5.88p | 6.32p | 5.75p | 6.25p | 427070 |
25/04/2012 | 6.38p | 6.38p | 5.40p | 5.88p | 361343 |
24/04/2012 | 6.50p | 6.50p | 6.00p | 6.38p | 21001 |
23/04/2012 | 6.63p | 6.63p | 6.25p | 6.50p | 103250 |
20/04/2012 | 6.38p | 6.75p | 6.33p | 6.63p | 231281 |
19/04/2012 | 6.38p | 6.38p | 6.30p | 6.38p | 20000 |
18/04/2012 | 6.50p | 6.50p | 6.25p | 6.38p | 17980 |
17/04/2012 | 6.50p | 6.50p | 6.25p | 6.50p | 7228 |
16/04/2012 | 6.50p | 6.50p | 6.25p | 6.50p | 13000 |
13/04/2012 | 6.63p | 6.63p | 6.13p | 6.50p | 59021 |
12/04/2012 | 6.63p | 6.63p | 6.25p | 6.63p | 106139 |
*Close Price adjusted for both dividends and splits