Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2013 | 12.00p | 13.00p | 10.00p | 12.00p | 0 |
12/02/2013 | 12.00p | 13.00p | 10.00p | 12.00p | 0 |
11/02/2013 | 12.00p | 13.00p | 10.00p | 12.00p | 0 |
08/02/2013 | 12.00p | 13.00p | 10.00p | 12.00p | 0 |
07/02/2013 | 12.00p | 13.00p | 10.00p | 12.00p | 0 |
06/02/2013 | 12.00p | 13.00p | 10.00p | 12.00p | 0 |
05/02/2013 | 13.00p | 13.00p | 10.00p | 12.00p | 100000 |
04/02/2013 | 13.00p | 13.00p | 11.50p | 13.00p | 0 |
01/02/2013 | 13.00p | 13.00p | 11.50p | 13.00p | 0 |
31/01/2013 | 13.00p | 13.00p | 11.50p | 13.00p | 0 |
30/01/2013 | 13.00p | 13.00p | 11.50p | 13.00p | 0 |
29/01/2013 | 13.00p | 13.00p | 11.50p | 13.00p | 13181 |
28/01/2013 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
25/01/2013 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
24/01/2013 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
23/01/2013 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
22/01/2013 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
21/01/2013 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
18/01/2013 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
17/01/2013 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
16/01/2013 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
15/01/2013 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
14/01/2013 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
11/01/2013 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
10/01/2013 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
09/01/2013 | 14.00p | 14.00p | 13.00p | 13.00p | 10000 |
08/01/2013 | 14.00p | 14.00p | 13.00p | 14.00p | 159 |
07/01/2013 | 14.00p | 14.80p | 14.00p | 14.00p | 0 |
04/01/2013 | 14.00p | 14.80p | 14.00p | 14.00p | 0 |
03/01/2013 | 14.00p | 14.80p | 14.00p | 14.00p | 0 |
02/01/2013 | 14.00p | 14.80p | 14.00p | 14.00p | 0 |
31/12/2012 | 14.00p | 14.80p | 14.00p | 14.00p | 1929 |
28/12/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 0 |
27/12/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 0 |
24/12/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 2386 |
21/12/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 0 |
20/12/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 450 |
19/12/2012 | 14.00p | 14.00p | 12.61p | 14.00p | 0 |
18/12/2012 | 14.00p | 14.00p | 12.61p | 14.00p | 0 |
17/12/2012 | 14.00p | 14.00p | 12.61p | 14.00p | 10500 |
14/12/2012 | 14.00p | 14.90p | 14.00p | 14.00p | 0 |
13/12/2012 | 14.00p | 14.90p | 14.00p | 14.00p | 54 |
12/12/2012 | 14.00p | 14.00p | 13.02p | 14.00p | 0 |
11/12/2012 | 14.00p | 14.00p | 13.02p | 14.00p | 0 |
10/12/2012 | 14.00p | 14.00p | 13.02p | 14.00p | 3333 |
07/12/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 0 |
06/12/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 0 |
05/12/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 0 |
04/12/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 0 |
03/12/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 0 |
30/11/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 10000 |
29/11/2012 | 14.00p | 14.00p | 13.10p | 14.00p | 0 |
28/11/2012 | 14.00p | 14.00p | 13.10p | 14.00p | 200 |
27/11/2012 | 14.00p | 14.00p | 13.10p | 14.00p | 0 |
26/11/2012 | 14.00p | 14.00p | 13.10p | 14.00p | 0 |
23/11/2012 | 14.00p | 14.00p | 13.10p | 14.00p | 2500 |
22/11/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
21/11/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
20/11/2012 | 14.00p | 14.90p | 14.00p | 14.00p | 0 |
19/11/2012 | 14.00p | 14.90p | 14.00p | 14.00p | 0 |
16/11/2012 | 14.00p | 14.90p | 14.00p | 14.00p | 0 |
15/11/2012 | 14.00p | 14.90p | 14.00p | 14.00p | 54 |
14/11/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
13/11/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
12/11/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
09/11/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
08/11/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
07/11/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
06/11/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
05/11/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
02/11/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
01/11/2012 | 14.00p | 14.50p | 14.00p | 14.00p | 15000 |
31/10/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
30/10/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
29/10/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
26/10/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
25/10/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
24/10/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
23/10/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
22/10/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
19/10/2012 | 14.00p | 15.00p | 14.00p | 14.00p | 217 |
18/10/2012 | 15.00p | 15.00p | 12.00p | 14.00p | 10235 |
17/10/2012 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
16/10/2012 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
15/10/2012 | 15.00p | 15.00p | 15.00p | 15.00p | 54 |
12/10/2012 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
11/10/2012 | 15.00p | 15.00p | 15.00p | 15.00p | 3894 |
10/10/2012 | 15.00p | 15.00p | 15.00p | 15.00p | 1423 |
09/10/2012 | 15.00p | 15.00p | 15.00p | 15.00p | 1545 |
08/10/2012 | 15.00p | 15.00p | 15.00p | 15.00p | 3090 |
05/10/2012 | 15.00p | 15.00p | 13.04p | 15.00p | 6683 |
04/10/2012 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
03/10/2012 | 15.00p | 15.00p | 15.00p | 15.00p | 13181 |
02/10/2012 | 15.00p | 15.00p | 13.04p | 15.00p | 4251 |
01/10/2012 | 15.00p | 15.50p | 14.00p | 15.00p | 0 |
28/09/2012 | 15.00p | 15.50p | 14.00p | 15.00p | 0 |
27/09/2012 | 15.00p | 15.50p | 14.00p | 15.00p | 0 |
26/09/2012 | 15.00p | 15.50p | 14.00p | 15.00p | 0 |
25/09/2012 | 15.50p | 15.50p | 14.00p | 15.00p | 2785 |
24/09/2012 | 16.00p | 16.00p | 14.04p | 15.50p | 6063 |
21/09/2012 | 17.00p | 17.00p | 16.00p | 16.00p | 5336 |
20/09/2012 | 12.00p | 18.00p | 12.00p | 17.00p | 55926 |
19/09/2012 | 10.50p | 12.66p | 9.50p | 12.00p | 18361 |
18/09/2012 | 8.00p | 10.50p | 8.00p | 10.50p | 28361 |
17/09/2012 | 8.00p | 10.25p | 8.00p | 8.00p | 537500 |
14/09/2012 | 8.00p | 8.00p | 6.00p | 8.00p | 0 |
13/09/2012 | 8.00p | 8.00p | 6.00p | 8.00p | 0 |
12/09/2012 | 8.00p | 8.00p | 6.00p | 8.00p | 1500 |
11/09/2012 | 8.00p | 8.00p | 6.00p | 8.00p | 0 |
10/09/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
07/09/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
06/09/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
05/09/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
04/09/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
03/09/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
31/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
30/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
29/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
28/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
24/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
23/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
22/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
21/08/2012 | 6.50p | 7.00p | 6.00p | 7.00p | 0 |
20/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
17/08/2012 | 6.50p | 7.00p | 6.00p | 7.00p | 0 |
16/08/2012 | 6.50p | 7.00p | 6.00p | 7.00p | 1000 |
15/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
14/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
13/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
10/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
09/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
08/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
07/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
06/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
03/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
02/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
01/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
31/07/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 24795 |
30/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
27/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
26/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
25/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
24/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
23/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
20/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
19/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
18/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
17/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
16/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
13/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 3508 |
12/07/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
11/07/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 10000 |
10/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
09/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
06/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
05/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
04/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
03/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
02/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
29/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
28/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
27/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
26/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
25/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
22/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
21/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
20/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
19/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
18/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
15/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
14/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
13/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
12/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
11/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
08/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 1020 |
07/06/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
06/06/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
01/06/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
31/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
30/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
29/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
28/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
25/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
24/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
23/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
22/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
21/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
18/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
17/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
16/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
15/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
14/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
11/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
10/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 5700 |
09/05/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
08/05/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
04/05/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
03/05/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
02/05/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
01/05/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 4000 |
*Close Price adjusted for both dividends and splits