Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/04/2013 | 23.00p | 24.75p | 23.00p | 24.63p | 144098 |
28/03/2013 | 22.00p | 23.31p | 22.00p | 23.00p | 155314 |
27/03/2013 | 22.13p | 22.50p | 21.98p | 22.00p | 37275 |
26/03/2013 | 21.13p | 22.25p | 21.13p | 21.88p | 48439 |
25/03/2013 | 21.00p | 21.50p | 21.00p | 21.13p | 22439 |
22/03/2013 | 21.00p | 21.25p | 20.95p | 21.00p | 112434 |
21/03/2013 | 21.00p | 21.00p | 20.95p | 21.00p | 20000 |
20/03/2013 | 21.00p | 21.25p | 21.00p | 21.00p | 43671 |
19/03/2013 | 21.00p | 21.00p | 20.95p | 21.00p | 2387 |
18/03/2013 | 21.00p | 21.25p | 20.95p | 21.00p | 25363 |
15/03/2013 | 20.87p | 21.00p | 20.87p | 21.00p | 42150 |
14/03/2013 | 20.87p | 21.00p | 20.85p | 20.87p | 60185 |
13/03/2013 | 21.13p | 21.25p | 20.75p | 20.87p | 157090 |
12/03/2013 | 20.87p | 21.47p | 20.77p | 21.13p | 108285 |
11/03/2013 | 19.37p | 21.00p | 19.37p | 20.87p | 89135 |
08/03/2013 | 19.37p | 19.75p | 19.00p | 19.37p | 19962 |
07/03/2013 | 19.50p | 19.50p | 19.35p | 19.37p | 21226 |
06/03/2013 | 19.50p | 19.91p | 19.50p | 19.50p | 637 |
05/03/2013 | 19.25p | 20.00p | 19.25p | 19.50p | 30000 |
04/03/2013 | 19.25p | 19.50p | 19.13p | 19.25p | 0 |
01/03/2013 | 19.13p | 19.50p | 19.13p | 19.25p | 34939 |
28/02/2013 | 19.13p | 19.50p | 19.10p | 19.13p | 0 |
27/02/2013 | 19.13p | 19.50p | 19.10p | 19.13p | 48136 |
26/02/2013 | 21.00p | 21.50p | 18.95p | 19.13p | 241913 |
25/02/2013 | 20.13p | 21.38p | 20.13p | 21.38p | 92115 |
22/02/2013 | 18.50p | 20.66p | 18.50p | 20.13p | 121980 |
21/02/2013 | 17.87p | 18.84p | 17.87p | 18.50p | 92892 |
20/02/2013 | 18.00p | 18.10p | 17.75p | 17.87p | 59404 |
19/02/2013 | 18.00p | 18.41p | 18.00p | 18.00p | 13272 |
18/02/2013 | 17.75p | 18.00p | 17.75p | 18.00p | 40000 |
15/02/2013 | 17.75p | 18.00p | 17.75p | 17.75p | 41117 |
14/02/2013 | 17.75p | 18.00p | 17.63p | 17.75p | 0 |
13/02/2013 | 17.63p | 18.00p | 17.63p | 17.75p | 86521 |
12/02/2013 | 17.63p | 17.95p | 17.25p | 17.63p | 10194 |
11/02/2013 | 17.50p | 18.00p | 17.25p | 17.63p | 222073 |
08/02/2013 | 17.25p | 18.00p | 17.20p | 17.50p | 55595 |
07/02/2013 | 17.00p | 17.40p | 17.00p | 17.25p | 38093 |
06/02/2013 | 16.00p | 17.20p | 16.00p | 16.88p | 119655 |
05/02/2013 | 16.25p | 16.50p | 15.65p | 16.00p | 45500 |
04/02/2013 | 15.75p | 16.70p | 15.75p | 16.25p | 60820 |
01/02/2013 | 15.00p | 16.47p | 15.00p | 15.75p | 90086 |
31/01/2013 | 14.38p | 15.20p | 14.38p | 15.00p | 87807 |
30/01/2013 | 14.38p | 14.40p | 13.80p | 14.38p | 0 |
29/01/2013 | 14.25p | 14.40p | 13.80p | 14.38p | 76330 |
28/01/2013 | 14.75p | 14.88p | 14.00p | 14.25p | 27774 |
25/01/2013 | 15.00p | 15.00p | 14.50p | 14.75p | 23034 |
24/01/2013 | 15.00p | 15.20p | 15.00p | 15.00p | 24526 |
23/01/2013 | 15.00p | 15.25p | 15.00p | 15.00p | 0 |
22/01/2013 | 15.00p | 15.25p | 15.00p | 15.00p | 38938 |
21/01/2013 | 14.75p | 15.00p | 14.75p | 15.00p | 16687 |
18/01/2013 | 15.50p | 15.50p | 14.50p | 14.75p | 24762 |
17/01/2013 | 16.75p | 17.70p | 15.50p | 15.50p | 134849 |
16/01/2013 | 15.88p | 16.89p | 15.88p | 16.75p | 148039 |
15/01/2013 | 15.50p | 16.25p | 15.50p | 15.75p | 127921 |
14/01/2013 | 15.75p | 16.00p | 15.50p | 15.50p | 171346 |
11/01/2013 | 15.75p | 16.00p | 15.75p | 15.75p | 27127 |
10/01/2013 | 17.38p | 17.75p | 15.40p | 15.75p | 263625 |
09/01/2013 | 17.13p | 18.00p | 17.02p | 17.38p | 207333 |
08/01/2013 | 15.88p | 17.70p | 15.88p | 16.88p | 89496 |
07/01/2013 | 14.62p | 17.50p | 14.61p | 15.88p | 190306 |
04/01/2013 | 14.62p | 15.15p | 14.62p | 14.62p | 18192 |
03/01/2013 | 14.50p | 15.00p | 14.50p | 14.62p | 23138 |
02/01/2013 | 13.63p | 15.50p | 13.63p | 14.50p | 192591 |
31/12/2012 | 13.63p | 14.25p | 13.40p | 13.63p | 9017 |
28/12/2012 | 13.63p | 14.00p | 13.00p | 13.63p | 0 |
27/12/2012 | 13.63p | 14.00p | 13.00p | 13.63p | 0 |
24/12/2012 | 13.00p | 14.00p | 13.00p | 13.63p | 25535 |
21/12/2012 | 13.00p | 13.50p | 12.78p | 13.00p | 103867 |
20/12/2012 | 13.00p | 13.00p | 12.75p | 13.00p | 8992 |
19/12/2012 | 13.25p | 14.50p | 13.00p | 13.00p | 0 |
18/12/2012 | 13.25p | 14.50p | 13.00p | 13.25p | 0 |
17/12/2012 | 14.50p | 14.50p | 13.00p | 13.25p | 165985 |
14/12/2012 | 14.50p | 15.00p | 14.40p | 14.50p | 31460 |
13/12/2012 | 14.75p | 15.20p | 14.35p | 14.50p | 10790 |
12/12/2012 | 14.75p | 15.43p | 14.24p | 14.75p | 0 |
11/12/2012 | 14.75p | 15.43p | 14.24p | 14.75p | 120955 |
10/12/2012 | 14.25p | 15.30p | 14.25p | 14.75p | 136297 |
07/12/2012 | 13.50p | 15.00p | 13.50p | 14.50p | 131448 |
06/12/2012 | 13.50p | 13.70p | 13.50p | 13.50p | 7154 |
05/12/2012 | 13.50p | 13.50p | 13.15p | 13.50p | 5708 |
04/12/2012 | 14.25p | 15.00p | 13.38p | 13.50p | 338344 |
03/12/2012 | 15.00p | 16.43p | 14.25p | 14.25p | 348272 |
30/11/2012 | 14.13p | 15.25p | 13.90p | 15.00p | 563428 |
29/11/2012 | 11.75p | 14.50p | 11.75p | 14.13p | 706890 |
28/11/2012 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
27/11/2012 | 11.75p | 11.75p | 11.50p | 11.75p | 50000 |
26/11/2012 | 12.00p | 12.00p | 11.65p | 11.75p | 4292 |
23/11/2012 | 12.00p | 12.00p | 11.65p | 12.00p | 1649 |
22/11/2012 | 11.75p | 12.20p | 11.13p | 12.00p | 50212 |
21/11/2012 | 11.25p | 12.00p | 11.25p | 11.75p | 4850 |
20/11/2012 | 10.75p | 11.50p | 10.75p | 11.25p | 26627 |
19/11/2012 | 10.00p | 11.50p | 10.00p | 10.75p | 83022 |
16/11/2012 | 10.00p | 10.20p | 9.63p | 10.00p | 0 |
15/11/2012 | 10.00p | 10.20p | 9.63p | 10.00p | 0 |
14/11/2012 | 10.00p | 10.20p | 9.63p | 10.00p | 0 |
13/11/2012 | 10.00p | 10.20p | 9.63p | 10.00p | 0 |
12/11/2012 | 10.00p | 10.20p | 9.63p | 10.00p | 0 |
09/11/2012 | 10.00p | 10.20p | 9.63p | 10.00p | 0 |
08/11/2012 | 10.00p | 10.20p | 9.63p | 10.00p | 0 |
07/11/2012 | 10.00p | 10.20p | 9.63p | 10.00p | 0 |
06/11/2012 | 10.00p | 10.20p | 9.63p | 10.00p | 0 |
05/11/2012 | 10.00p | 10.20p | 9.63p | 10.00p | 0 |
02/11/2012 | 9.63p | 10.20p | 9.63p | 10.00p | 103750 |
01/11/2012 | 9.63p | 9.75p | 8.57p | 9.63p | 0 |
31/10/2012 | 9.75p | 9.75p | 8.57p | 9.63p | 62040 |
30/10/2012 | 9.75p | 9.80p | 9.75p | 9.75p | 0 |
29/10/2012 | 9.75p | 9.80p | 9.75p | 9.75p | 0 |
26/10/2012 | 9.75p | 9.80p | 9.75p | 9.75p | 25000 |
25/10/2012 | 9.75p | 9.75p | 9.50p | 9.75p | 0 |
24/10/2012 | 9.50p | 9.75p | 9.50p | 9.75p | 20000 |
23/10/2012 | 9.50p | 9.50p | 9.15p | 9.50p | 0 |
22/10/2012 | 9.50p | 9.50p | 9.15p | 9.50p | 0 |
19/10/2012 | 9.50p | 9.50p | 9.15p | 9.50p | 0 |
18/10/2012 | 9.50p | 9.50p | 9.15p | 9.50p | 0 |
17/10/2012 | 9.50p | 9.50p | 9.15p | 9.50p | 10490 |
16/10/2012 | 9.50p | 9.75p | 9.15p | 9.50p | 72953 |
15/10/2012 | 9.50p | 9.75p | 9.50p | 9.50p | 0 |
12/10/2012 | 9.50p | 9.58p | 9.50p | 9.50p | 0 |
11/10/2012 | 9.50p | 9.58p | 9.50p | 9.50p | 0 |
10/10/2012 | 9.50p | 9.58p | 9.50p | 9.50p | 0 |
09/10/2012 | 9.50p | 9.58p | 9.50p | 9.50p | 0 |
08/10/2012 | 9.50p | 9.58p | 9.50p | 9.50p | 15445 |
05/10/2012 | 9.50p | 9.60p | 9.05p | 9.50p | 0 |
04/10/2012 | 9.50p | 9.60p | 9.05p | 9.50p | 0 |
03/10/2012 | 9.50p | 9.60p | 9.05p | 9.50p | 62665 |
02/10/2012 | 9.75p | 9.75p | 9.00p | 9.50p | 33250 |
01/10/2012 | 9.50p | 9.75p | 9.50p | 9.75p | 25000 |
28/09/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 6403 |
27/09/2012 | 9.13p | 9.50p | 9.13p | 9.50p | 43178 |
26/09/2012 | 8.38p | 8.70p | 8.38p | 8.63p | 22081 |
25/09/2012 | 8.38p | 8.38p | 7.75p | 8.38p | 0 |
24/09/2012 | 8.38p | 8.38p | 7.75p | 8.38p | 0 |
21/09/2012 | 8.38p | 8.38p | 7.75p | 8.38p | 0 |
20/09/2012 | 8.38p | 8.38p | 7.75p | 8.38p | 0 |
19/09/2012 | 8.38p | 8.38p | 7.75p | 8.38p | 0 |
18/09/2012 | 8.25p | 8.38p | 7.75p | 8.38p | 13651 |
17/09/2012 | 8.25p | 8.25p | 7.50p | 8.25p | 1755 |
14/09/2012 | 8.25p | 8.25p | 7.50p | 8.25p | 12875 |
13/09/2012 | 8.25p | 8.25p | 7.50p | 8.25p | 0 |
12/09/2012 | 8.25p | 8.25p | 7.50p | 8.25p | 4326 |
11/09/2012 | 8.25p | 8.25p | 7.50p | 8.25p | 0 |
10/09/2012 | 8.25p | 8.25p | 7.50p | 8.25p | 0 |
07/09/2012 | 8.25p | 8.25p | 7.50p | 8.25p | 0 |
06/09/2012 | 8.25p | 8.25p | 7.50p | 8.25p | 0 |
05/09/2012 | 8.25p | 8.25p | 7.50p | 8.25p | 0 |
04/09/2012 | 8.25p | 8.25p | 7.50p | 8.25p | 766 |
03/09/2012 | 8.25p | 8.38p | 7.75p | 8.25p | 0 |
31/08/2012 | 8.38p | 8.38p | 7.75p | 8.25p | 6613 |
30/08/2012 | 8.38p | 8.50p | 7.75p | 8.38p | 0 |
29/08/2012 | 8.38p | 8.50p | 7.75p | 8.38p | 0 |
28/08/2012 | 8.38p | 8.50p | 7.75p | 8.38p | 0 |
24/08/2012 | 8.38p | 8.50p | 7.75p | 8.38p | 0 |
23/08/2012 | 8.38p | 8.50p | 7.75p | 8.38p | 0 |
22/08/2012 | 8.38p | 8.50p | 7.75p | 8.38p | 0 |
21/08/2012 | 8.50p | 8.50p | 7.75p | 8.38p | 30181 |
20/08/2012 | 8.25p | 8.50p | 6.86p | 8.50p | 146193 |
17/08/2012 | 8.25p | 8.25p | 7.50p | 8.25p | 4167 |
16/08/2012 | 8.25p | 8.38p | 7.75p | 8.25p | 0 |
15/08/2012 | 8.25p | 8.38p | 7.75p | 8.25p | 0 |
14/08/2012 | 8.25p | 8.38p | 7.75p | 8.25p | 0 |
13/08/2012 | 8.38p | 8.38p | 7.75p | 8.25p | 34676 |
10/08/2012 | 8.38p | 8.38p | 8.21p | 8.38p | 0 |
09/08/2012 | 8.38p | 8.38p | 8.21p | 8.38p | 0 |
08/08/2012 | 8.38p | 8.38p | 8.21p | 8.38p | 0 |
07/08/2012 | 8.38p | 8.38p | 8.21p | 8.38p | 0 |
06/08/2012 | 8.38p | 8.38p | 8.21p | 8.38p | 20000 |
03/08/2012 | 8.38p | 8.38p | 7.81p | 8.38p | 0 |
02/08/2012 | 8.38p | 8.38p | 7.81p | 8.38p | 0 |
01/08/2012 | 8.38p | 8.38p | 7.81p | 8.38p | 326 |
31/07/2012 | 8.50p | 8.50p | 8.00p | 8.38p | 77643 |
30/07/2012 | 8.25p | 8.63p | 8.22p | 8.63p | 61032 |
27/07/2012 | 8.25p | 8.25p | 8.25p | 8.25p | 125 |
26/07/2012 | 8.25p | 8.25p | 8.15p | 8.25p | 11903 |
25/07/2012 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
24/07/2012 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
23/07/2012 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
20/07/2012 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
19/07/2012 | 8.13p | 8.25p | 8.13p | 8.25p | 22953 |
18/07/2012 | 8.13p | 8.29p | 7.50p | 8.13p | 0 |
17/07/2012 | 8.13p | 8.29p | 7.50p | 8.13p | 17565 |
16/07/2012 | 8.13p | 8.13p | 7.50p | 8.00p | 10000 |
13/07/2012 | 8.50p | 8.50p | 8.00p | 8.13p | 15127 |
12/07/2012 | 8.50p | 9.50p | 8.25p | 8.50p | 0 |
11/07/2012 | 9.50p | 9.50p | 8.25p | 8.50p | 58890 |
10/07/2012 | 9.75p | 9.75p | 9.50p | 9.75p | 8000 |
09/07/2012 | 10.00p | 10.00p | 9.50p | 9.75p | 22380 |
06/07/2012 | 10.00p | 10.25p | 9.50p | 10.00p | 0 |
05/07/2012 | 10.25p | 10.25p | 9.50p | 10.00p | 36316 |
04/07/2012 | 10.25p | 10.75p | 9.75p | 10.25p | 0 |
03/07/2012 | 10.25p | 10.75p | 9.75p | 10.25p | 0 |
02/07/2012 | 10.25p | 10.75p | 9.75p | 10.25p | 0 |
29/06/2012 | 10.75p | 10.75p | 9.75p | 10.25p | 16301 |
28/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 22500 |
27/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
26/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 37500 |
25/06/2012 | 10.50p | 10.75p | 10.50p | 10.75p | 0 |
22/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
21/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
20/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 5858 |
19/06/2012 | 10.75p | 10.96p | 10.75p | 10.75p | 15761 |
*Close Price adjusted for both dividends and splits