Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2009 | 11.50p | 11.99p | 11.50p | 11.50p | 30918 |
16/12/2009 | 11.50p | 11.95p | 11.40p | 11.50p | 68606 |
15/12/2009 | 11.75p | 12.00p | 11.20p | 11.50p | 299099 |
14/12/2009 | 11.25p | 11.50p | 11.00p | 11.25p | 390660 |
11/12/2009 | 11.25p | 11.50p | 10.80p | 11.25p | 758939 |
10/12/2009 | 9.88p | 11.00p | 9.52p | 11.00p | 1255906 |
09/12/2009 | 10.75p | 10.75p | 9.25p | 9.88p | 556594 |
08/12/2009 | 11.75p | 11.75p | 10.50p | 11.00p | 275638 |
07/12/2009 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
04/12/2009 | 12.25p | 12.25p | 11.50p | 11.75p | 112054 |
03/12/2009 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
02/12/2009 | 12.25p | 12.25p | 11.50p | 12.25p | 87052 |
01/12/2009 | 12.25p | 12.35p | 11.50p | 12.25p | 20000 |
30/11/2009 | 12.25p | 12.35p | 12.25p | 12.25p | 11236 |
27/11/2009 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
26/11/2009 | 12.25p | 12.35p | 11.51p | 12.25p | 30133 |
25/11/2009 | 12.25p | 12.45p | 11.51p | 12.25p | 37559 |
24/11/2009 | 12.25p | 12.50p | 11.50p | 12.25p | 274500 |
23/11/2009 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
20/11/2009 | 12.50p | 12.50p | 11.50p | 12.25p | 84287 |
19/11/2009 | 12.50p | 12.50p | 12.00p | 12.50p | 22000 |
18/11/2009 | 12.50p | 12.50p | 12.01p | 12.50p | 25844 |
17/11/2009 | 12.50p | 12.75p | 12.16p | 12.50p | 73293 |
16/11/2009 | 12.75p | 13.00p | 12.33p | 12.50p | 133083 |
13/11/2009 | 12.75p | 12.75p | 12.27p | 12.75p | 46843 |
12/11/2009 | 12.75p | 12.75p | 12.25p | 12.75p | 48864 |
11/11/2009 | 12.75p | 12.75p | 12.35p | 12.75p | 168834 |
10/11/2009 | 12.75p | 12.75p | 12.25p | 12.75p | 14228 |
09/11/2009 | 12.75p | 12.75p | 12.25p | 12.75p | 76000 |
06/11/2009 | 12.75p | 12.75p | 12.30p | 12.75p | 12687 |
05/11/2009 | 12.50p | 12.77p | 12.30p | 12.75p | 111794 |
04/11/2009 | 12.50p | 12.75p | 12.30p | 12.50p | 264440 |
03/11/2009 | 12.75p | 12.63p | 12.53p | 12.50p | 20725 |
02/11/2009 | 12.75p | 12.75p | 12.25p | 12.75p | 265582 |
30/10/2009 | 11.50p | 12.75p | 11.10p | 12.75p | 763887 |
29/10/2009 | 11.50p | 12.00p | 11.01p | 11.50p | 129466 |
28/10/2009 | 12.25p | 12.25p | 11.50p | 11.50p | 157146 |
27/10/2009 | 12.50p | 12.30p | 11.50p | 12.25p | 92154 |
26/10/2009 | 12.75p | 13.00p | 12.50p | 12.50p | 1366212 |
23/10/2009 | 13.00p | 13.15p | 9.50p | 12.75p | 26170190 |
22/10/2009 | 13.25p | 13.25p | 13.00p | 13.00p | 65010 |
21/10/2009 | 13.25p | 13.40p | 13.00p | 13.25p | 355171 |
20/10/2009 | 12.25p | 13.25p | 12.25p | 13.25p | 1095169 |
19/10/2009 | 11.50p | 12.25p | 11.50p | 12.25p | 1629772 |
16/10/2009 | 11.25p | 12.00p | 11.01p | 11.50p | 106954 |
15/10/2009 | 10.75p | 11.24p | 10.20p | 11.00p | 177994 |
14/10/2009 | 10.75p | 11.19p | 10.20p | 10.75p | 52500 |
13/10/2009 | 10.75p | 11.16p | 10.20p | 10.75p | 114285 |
12/10/2009 | 11.25p | 11.00p | 10.00p | 10.75p | 122844 |
09/10/2009 | 11.25p | 11.25p | 10.75p | 11.25p | 104548 |
08/10/2009 | 11.25p | 11.25p | 10.50p | 11.25p | 166359 |
07/10/2009 | 11.25p | 11.15p | 11.00p | 11.25p | 122597 |
06/10/2009 | 11.25p | 11.25p | 11.00p | 11.25p | 128226 |
05/10/2009 | 11.00p | 11.25p | 11.00p | 11.25p | 164068 |
02/10/2009 | 10.75p | 10.88p | 10.00p | 10.50p | 158565 |
01/10/2009 | 11.25p | 10.95p | 10.50p | 10.75p | 107659 |
30/09/2009 | 11.25p | 11.25p | 10.80p | 11.25p | 3180 |
29/09/2009 | 11.25p | 11.50p | 10.80p | 11.25p | 123053 |
28/09/2009 | 11.00p | 11.25p | 11.00p | 11.25p | 90378 |
25/09/2009 | 10.50p | 11.22p | 10.30p | 11.00p | 259372 |
24/09/2009 | 10.50p | 11.25p | 10.30p | 10.50p | 153233 |
23/09/2009 | 10.50p | 10.98p | 9.88p | 10.50p | 645000 |
22/09/2009 | 10.50p | 10.50p | 9.85p | 10.50p | 189645 |
21/09/2009 | 10.50p | 11.00p | 9.75p | 10.50p | 404231 |
*Close Price adjusted for both dividends and splits