Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2012 | 12.25p | 12.25p | 11.53p | 11.88p | 727791 |
04/05/2012 | 12.38p | 12.39p | 12.03p | 12.25p | 384747 |
03/05/2012 | 12.50p | 12.65p | 12.25p | 12.38p | 264559 |
02/05/2012 | 12.50p | 12.75p | 12.30p | 12.38p | 592052 |
01/05/2012 | 12.50p | 12.70p | 12.40p | 12.50p | 44076 |
30/04/2012 | 12.50p | 12.60p | 12.32p | 12.50p | 162736 |
27/04/2012 | 12.50p | 12.55p | 12.30p | 12.50p | 192034 |
26/04/2012 | 12.38p | 12.64p | 12.11p | 12.50p | 816991 |
25/04/2012 | 12.88p | 12.88p | 12.40p | 12.63p | 647442 |
24/04/2012 | 13.00p | 13.01p | 12.57p | 12.88p | 346437 |
23/04/2012 | 12.88p | 13.14p | 12.75p | 13.00p | 160718 |
20/04/2012 | 13.00p | 13.10p | 12.63p | 12.88p | 270627 |
19/04/2012 | 13.00p | 13.10p | 12.85p | 13.00p | 125997 |
18/04/2012 | 13.00p | 13.23p | 12.85p | 13.00p | 77150 |
17/04/2012 | 13.12p | 13.33p | 12.90p | 13.00p | 362733 |
16/04/2012 | 13.00p | 13.40p | 12.92p | 13.12p | 133843 |
13/04/2012 | 13.00p | 13.40p | 12.85p | 13.00p | 317602 |
12/04/2012 | 13.25p | 13.30p | 13.00p | 13.00p | 196751 |
11/04/2012 | 13.50p | 13.50p | 13.00p | 13.25p | 525294 |
10/04/2012 | 13.50p | 13.69p | 13.03p | 13.50p | 331016 |
05/04/2012 | 13.75p | 14.00p | 13.30p | 13.50p | 308088 |
04/04/2012 | 13.63p | 14.50p | 12.66p | 13.75p | 1446654 |
03/04/2012 | 13.38p | 13.63p | 13.27p | 13.63p | 386911 |
02/04/2012 | 14.13p | 14.13p | 13.03p | 13.38p | 959328 |
30/03/2012 | 14.25p | 14.25p | 13.87p | 14.13p | 414240 |
29/03/2012 | 14.25p | 14.35p | 14.00p | 14.25p | 230820 |
28/03/2012 | 14.38p | 14.58p | 14.15p | 14.25p | 364271 |
27/03/2012 | 14.13p | 15.00p | 14.13p | 14.38p | 415278 |
26/03/2012 | 13.88p | 14.25p | 13.75p | 14.13p | 443873 |
23/03/2012 | 13.38p | 14.00p | 13.25p | 13.88p | 802768 |
22/03/2012 | 13.25p | 13.47p | 13.25p | 13.38p | 172867 |
21/03/2012 | 13.00p | 13.45p | 12.84p | 13.25p | 432290 |
20/03/2012 | 13.00p | 13.15p | 12.75p | 13.00p | 653738 |
19/03/2012 | 13.38p | 13.44p | 12.75p | 13.00p | 499096 |
16/03/2012 | 13.12p | 13.50p | 12.50p | 13.38p | 1122772 |
15/03/2012 | 13.38p | 13.45p | 12.75p | 13.12p | 671640 |
14/03/2012 | 13.75p | 13.94p | 12.80p | 13.25p | 1380866 |
13/03/2012 | 14.13p | 14.25p | 13.52p | 13.75p | 1158239 |
12/03/2012 | 14.38p | 14.60p | 14.00p | 14.13p | 615355 |
09/03/2012 | 14.50p | 14.65p | 14.31p | 14.38p | 432718 |
08/03/2012 | 14.50p | 14.62p | 14.27p | 14.50p | 357395 |
07/03/2012 | 14.50p | 14.70p | 14.30p | 14.50p | 315499 |
06/03/2012 | 15.00p | 15.18p | 14.00p | 14.50p | 1900878 |
05/03/2012 | 15.25p | 15.47p | 14.83p | 15.00p | 726141 |
02/03/2012 | 14.75p | 15.00p | 14.55p | 14.75p | 431466 |
01/03/2012 | 15.38p | 15.45p | 14.55p | 14.75p | 622546 |
29/02/2012 | 15.13p | 15.75p | 15.07p | 15.38p | 1614652 |
28/02/2012 | 15.13p | 15.48p | 14.79p | 15.13p | 435464 |
27/02/2012 | 15.00p | 15.50p | 14.95p | 15.13p | 330580 |
24/02/2012 | 15.00p | 15.25p | 14.88p | 15.00p | 326322 |
23/02/2012 | 14.62p | 15.36p | 14.62p | 15.00p | 840892 |
22/02/2012 | 14.50p | 14.75p | 14.35p | 14.50p | 191079 |
21/02/2012 | 14.50p | 14.75p | 14.25p | 14.50p | 295859 |
20/02/2012 | 14.50p | 14.75p | 14.30p | 14.50p | 212157 |
17/02/2012 | 14.62p | 14.85p | 14.42p | 14.50p | 396405 |
16/02/2012 | 14.75p | 14.98p | 14.15p | 14.62p | 1126668 |
15/02/2012 | 14.25p | 14.25p | 13.70p | 14.25p | 336638 |
14/02/2012 | 14.38p | 14.48p | 14.02p | 14.25p | 286011 |
13/02/2012 | 14.25p | 14.48p | 14.05p | 14.25p | 341085 |
10/02/2012 | 14.75p | 14.90p | 14.13p | 14.25p | 1157327 |
09/02/2012 | 14.75p | 15.38p | 14.62p | 14.62p | 613027 |
08/02/2012 | 14.38p | 14.74p | 14.35p | 14.62p | 593561 |
07/02/2012 | 14.38p | 14.73p | 14.00p | 14.38p | 669229 |
06/02/2012 | 14.75p | 14.90p | 14.30p | 14.50p | 848016 |
03/02/2012 | 15.00p | 15.08p | 14.52p | 14.75p | 625763 |
02/02/2012 | 14.75p | 15.25p | 14.50p | 15.00p | 1524138 |
01/02/2012 | 14.62p | 14.90p | 14.20p | 14.75p | 972891 |
31/01/2012 | 14.88p | 15.30p | 14.55p | 14.62p | 2440051 |
30/01/2012 | 14.75p | 15.25p | 14.00p | 14.88p | 2356375 |
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 |
*Close Price adjusted for both dividends and splits