Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
11/04/2011 | 10.25p | 10.50p | 10.01p | 10.13p | 363274 |
08/04/2011 | 10.25p | 10.40p | 9.83p | 10.25p | 317809 |
07/04/2011 | 10.25p | 10.42p | 10.02p | 10.25p | 62121 |
06/04/2011 | 10.25p | 10.35p | 10.00p | 10.25p | 80480 |
05/04/2011 | 10.13p | 10.35p | 9.91p | 10.25p | 121588 |
04/04/2011 | 9.88p | 10.13p | 9.86p | 10.13p | 379475 |
01/04/2011 | 10.00p | 10.00p | 9.88p | 9.88p | 191460 |
31/03/2011 | 10.00p | 10.10p | 9.75p | 10.00p | 851278 |
30/03/2011 | 10.13p | 10.39p | 9.88p | 10.00p | 331934 |
29/03/2011 | 10.00p | 10.26p | 9.81p | 10.13p | 690000 |
28/03/2011 | 10.00p | 10.00p | 9.78p | 10.00p | 176145 |
25/03/2011 | 10.13p | 10.13p | 9.78p | 10.00p | 254920 |
24/03/2011 | 10.25p | 10.25p | 10.00p | 10.13p | 120278 |
23/03/2011 | 10.25p | 10.40p | 10.06p | 10.25p | 1262910 |
22/03/2011 | 10.00p | 10.25p | 10.00p | 10.25p | 27529 |
21/03/2011 | 10.00p | 10.25p | 9.75p | 10.00p | 214465 |
18/03/2011 | 10.00p | 10.20p | 9.89p | 10.00p | 352322 |
17/03/2011 | 10.00p | 10.20p | 9.80p | 10.00p | 349477 |
16/03/2011 | 9.88p | 10.20p | 9.88p | 10.00p | 158463 |
15/03/2011 | 10.25p | 10.25p | 9.30p | 9.88p | 764960 |
14/03/2011 | 10.38p | 10.63p | 9.75p | 10.25p | 501838 |
11/03/2011 | 10.50p | 10.56p | 10.06p | 10.38p | 761017 |
10/03/2011 | 10.50p | 10.75p | 10.25p | 10.50p | 873213 |
09/03/2011 | 10.13p | 10.92p | 10.20p | 10.63p | 2408070 |
08/03/2011 | 10.13p | 10.25p | 10.00p | 10.13p | 2045497 |
07/03/2011 | 10.63p | 10.75p | 9.83p | 10.13p | 1987291 |
04/03/2011 | 10.88p | 10.85p | 10.55p | 10.75p | 493309 |
03/03/2011 | 10.75p | 11.00p | 10.75p | 10.88p | 272330 |
02/03/2011 | 10.88p | 10.75p | 10.23p | 10.63p | 1093997 |
01/03/2011 | 11.13p | 11.19p | 10.56p | 10.88p | 295433 |
28/02/2011 | 11.13p | 11.24p | 11.00p | 11.13p | 618391 |
25/02/2011 | 10.88p | 11.25p | 11.00p | 11.13p | 173211 |
24/02/2011 | 11.00p | 11.23p | 10.60p | 10.88p | 463125 |
23/02/2011 | 11.25p | 11.45p | 10.61p | 11.00p | 702639 |
22/02/2011 | 11.75p | 11.75p | 10.75p | 11.25p | 526611 |
21/02/2011 | 11.75p | 12.00p | 11.50p | 11.75p | 1177433 |
18/02/2011 | 11.50p | 11.96p | 11.05p | 11.75p | 584027 |
17/02/2011 | 11.00p | 12.00p | 11.00p | 11.50p | 999414 |
16/02/2011 | 11.00p | 11.25p | 10.76p | 11.00p | 676865 |
15/02/2011 | 11.00p | 11.18p | 10.75p | 11.00p | 769039 |
14/02/2011 | 10.63p | 11.35p | 10.75p | 11.00p | 1497522 |
11/02/2011 | 10.61p | 10.75p | 10.25p | 10.50p | 1282466 |
10/02/2011 | 10.53p | 10.70p | 10.30p | 10.50p | 271979 |
09/02/2011 | 10.60p | 10.75p | 10.50p | 10.75p | 994761 |
08/02/2011 | 10.75p | 10.75p | 10.56p | 10.75p | 752821 |
07/02/2011 | 10.71p | 10.75p | 10.50p | 10.75p | 1424722 |
04/02/2011 | 10.67p | 10.75p | 10.50p | 10.75p | 2618673 |
03/02/2011 | 10.64p | 10.72p | 10.37p | 10.50p | 334669 |
02/02/2011 | 10.55p | 10.65p | 10.27p | 10.50p | 711394 |
01/02/2011 | 10.50p | 10.60p | 10.42p | 10.50p | 658331 |
31/01/2011 | 10.50p | 10.70p | 10.25p | 10.50p | 1546812 |
28/01/2011 | 10.50p | 10.50p | 10.00p | 10.50p | 1690398 |
27/01/2011 | 10.50p | 10.50p | 10.27p | 10.50p | 1972684 |
26/01/2011 | 10.50p | 10.50p | 9.75p | 10.50p | 4325888 |
25/01/2011 | 11.00p | 11.22p | 10.50p | 10.75p | 1567740 |
24/01/2011 | 11.00p | 11.20p | 10.75p | 11.00p | 672608 |
21/01/2011 | 11.25p | 11.25p | 10.85p | 11.00p | 507428 |
20/01/2011 | 11.50p | 11.75p | 11.00p | 11.25p | 1473243 |
19/01/2011 | 11.50p | 11.84p | 11.10p | 11.50p | 1208011 |
18/01/2011 | 11.75p | 11.75p | 11.00p | 11.50p | 539782 |
17/01/2011 | 11.70p | 12.00p | 11.53p | 11.75p | 953905 |
14/01/2011 | 11.50p | 11.75p | 11.25p | 11.50p | 827998 |
13/01/2011 | 12.04p | 12.04p | 11.13p | 11.25p | 988508 |
12/01/2011 | 10.62p | 11.75p | 10.62p | 11.75p | 2189411 |
11/01/2011 | 10.00p | 10.75p | 10.00p | 10.75p | 537060 |
10/01/2011 | 11.00p | 11.00p | 10.63p | 10.75p | 677857 |
07/01/2011 | 11.25p | 11.25p | 10.66p | 11.00p | 863929 |
06/01/2011 | 11.25p | 11.25p | 10.85p | 11.25p | 347436 |
05/01/2011 | 11.25p | 11.50p | 10.67p | 11.25p | 1190322 |
04/01/2011 | 11.75p | 12.00p | 10.84p | 11.25p | 1095321 |
31/12/2010 | 11.75p | 11.75p | 11.50p | 11.75p | 361676 |
30/12/2010 | 11.50p | 11.95p | 11.35p | 11.75p | 759759 |
29/12/2010 | 11.50p | 11.65p | 10.00p | 11.50p | 2325520 |
24/12/2010 | 11.50p | 11.51p | 11.00p | 11.50p | 541321 |
23/12/2010 | 11.75p | 11.75p | 11.00p | 11.50p | 161681 |
22/12/2010 | 11.75p | 11.75p | 11.51p | 11.75p | 19973 |
21/12/2010 | 11.75p | 12.00p | 11.38p | 11.75p | 424969 |
20/12/2010 | 11.50p | 11.75p | 11.13p | 11.75p | 829216 |
17/12/2010 | 11.75p | 11.75p | 11.19p | 11.50p | 317554 |
16/12/2010 | 12.00p | 12.25p | 11.13p | 11.75p | 2365026 |
15/12/2010 | 11.50p | 11.74p | 10.65p | 11.25p | 275653 |
14/12/2010 | 11.50p | 11.75p | 11.05p | 11.50p | 1317618 |
13/12/2010 | 12.00p | 12.00p | 11.00p | 11.50p | 6281817 |
10/12/2010 | 13.50p | 13.75p | 13.50p | 13.50p | 70000 |
09/12/2010 | 14.00p | 14.00p | 13.03p | 13.50p | 162594 |
08/12/2010 | 12.75p | 15.50p | 12.75p | 14.00p | 1115493 |
07/12/2010 | 12.50p | 13.00p | 12.25p | 12.75p | 469171 |
06/12/2010 | 12.75p | 12.75p | 12.25p | 12.50p | 196097 |
03/12/2010 | 12.75p | 12.75p | 12.25p | 12.75p | 94372 |
02/12/2010 | 12.75p | 12.75p | 12.25p | 12.75p | 227424 |
01/12/2010 | 12.75p | 12.88p | 12.31p | 12.75p | 106174 |
30/11/2010 | 12.75p | 12.75p | 12.30p | 12.75p | 82842 |
29/11/2010 | 12.75p | 12.81p | 12.37p | 12.75p | 118425 |
26/11/2010 | 12.75p | 12.75p | 12.27p | 12.75p | 78655 |
25/11/2010 | 12.75p | 12.75p | 12.26p | 12.75p | 133883 |
24/11/2010 | 13.00p | 13.25p | 12.05p | 12.75p | 465031 |
23/11/2010 | 12.50p | 13.45p | 12.40p | 13.00p | 388521 |
22/11/2010 | 13.25p | 13.29p | 11.75p | 12.50p | 298543 |
19/11/2010 | 13.75p | 13.75p | 13.00p | 13.25p | 171342 |
18/11/2010 | 13.75p | 14.00p | 13.50p | 13.75p | 189709 |
17/11/2010 | 14.00p | 14.00p | 13.50p | 13.75p | 41321 |
16/11/2010 | 14.75p | 15.35p | 13.50p | 14.00p | 270478 |
15/11/2010 | 13.75p | 14.39p | 13.50p | 14.00p | 960130 |
12/11/2010 | 13.25p | 13.75p | 13.08p | 13.75p | 876188 |
11/11/2010 | 12.75p | 13.35p | 12.38p | 13.25p | 3328237 |
10/11/2010 | 12.75p | 13.00p | 12.25p | 12.50p | 488990 |
09/11/2010 | 13.00p | 13.25p | 12.50p | 12.75p | 1007703 |
08/11/2010 | 12.25p | 13.50p | 11.87p | 12.50p | 3839683 |
05/11/2010 | 12.25p | 12.25p | 11.50p | 11.75p | 502515 |
04/11/2010 | 13.00p | 13.00p | 11.63p | 12.25p | 743884 |
03/11/2010 | 13.50p | 13.50p | 12.50p | 13.00p | 134209 |
02/11/2010 | 13.75p | 13.80p | 13.01p | 13.50p | 131741 |
01/11/2010 | 13.75p | 13.88p | 13.50p | 13.75p | 96580 |
29/10/2010 | 13.75p | 13.90p | 13.52p | 13.75p | 68780 |
28/10/2010 | 13.75p | 13.84p | 13.50p | 13.75p | 49260 |
27/10/2010 | 13.75p | 13.90p | 13.50p | 13.75p | 86368 |
26/10/2010 | 13.75p | 13.75p | 13.35p | 13.75p | 185994 |
25/10/2010 | 12.75p | 14.25p | 12.75p | 13.75p | 497793 |
22/10/2010 | 12.50p | 12.75p | 12.12p | 12.50p | 11059 |
21/10/2010 | 12.50p | 12.64p | 12.19p | 12.50p | 75885 |
20/10/2010 | 11.75p | 12.50p | 11.28p | 12.50p | 441100 |
19/10/2010 | 12.50p | 12.50p | 11.56p | 11.75p | 767668 |
18/10/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 93937 |
15/10/2010 | 12.50p | 12.68p | 12.00p | 12.50p | 386130 |
14/10/2010 | 13.00p | 13.00p | 12.01p | 12.50p | 142385 |
13/10/2010 | 13.25p | 13.40p | 12.50p | 13.00p | 477578 |
12/10/2010 | 13.50p | 13.50p | 13.01p | 13.25p | 62293 |
11/10/2010 | 13.50p | 13.60p | 13.01p | 13.50p | 152597 |
08/10/2010 | 13.75p | 13.88p | 13.10p | 13.50p | 243150 |
07/10/2010 | 13.75p | 13.82p | 13.00p | 13.75p | 349372 |
06/10/2010 | 13.75p | 13.95p | 13.50p | 13.75p | 285271 |
*Close Price adjusted for both dividends and splits