Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/06/2012 | 10.75p | 10.96p | 10.75p | 10.75p | 8992 |
15/06/2012 | 10.75p | 10.94p | 10.75p | 10.75p | 8953 |
14/06/2012 | 10.63p | 10.93p | 10.63p | 10.75p | 10000 |
13/06/2012 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
12/06/2012 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
11/06/2012 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
08/06/2012 | 10.50p | 10.50p | 10.50p | 10.50p | 28316 |
07/06/2012 | 10.50p | 11.00p | 10.00p | 10.50p | 351574 |
06/06/2012 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
01/06/2012 | 10.00p | 10.00p | 9.75p | 10.00p | 50000 |
31/05/2012 | 10.00p | 10.00p | 9.04p | 10.00p | 50000 |
30/05/2012 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
29/05/2012 | 9.75p | 10.00p | 9.00p | 10.00p | 7771 |
28/05/2012 | 9.50p | 9.75p | 9.00p | 9.75p | 71394 |
25/05/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
24/05/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 8537 |
23/05/2012 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
22/05/2012 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
21/05/2012 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
18/05/2012 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
17/05/2012 | 9.50p | 9.50p | 8.75p | 9.50p | 17435 |
16/05/2012 | 9.50p | 9.50p | 8.75p | 9.50p | 38291 |
15/05/2012 | 9.63p | 9.63p | 9.00p | 9.50p | 10000 |
14/05/2012 | 10.00p | 10.00p | 9.50p | 9.63p | 15000 |
11/05/2012 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
10/05/2012 | 10.00p | 10.00p | 9.50p | 10.00p | 30000 |
09/05/2012 | 10.13p | 10.13p | 9.75p | 10.00p | 20600 |
08/05/2012 | 10.13p | 10.22p | 9.75p | 10.13p | 35397 |
04/05/2012 | 10.13p | 10.13p | 10.00p | 10.13p | 0 |
03/05/2012 | 10.00p | 10.13p | 10.00p | 10.13p | 100000 |
02/05/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
01/05/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
30/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
27/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
26/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
25/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
24/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
23/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
20/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
19/04/2012 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
18/04/2012 | 10.25p | 10.25p | 10.00p | 10.00p | 10000 |
17/04/2012 | 10.25p | 10.25p | 9.00p | 10.25p | 0 |
16/04/2012 | 10.25p | 10.25p | 9.00p | 10.25p | 33778 |
13/04/2012 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
12/04/2012 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
11/04/2012 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
10/04/2012 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
05/04/2012 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
04/04/2012 | 10.38p | 10.50p | 10.00p | 10.25p | 43697 |
03/04/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 5181 |
02/04/2012 | 10.75p | 10.75p | 9.50p | 10.38p | 60432 |
30/03/2012 | 10.75p | 10.75p | 10.00p | 10.75p | 0 |
29/03/2012 | 10.75p | 10.75p | 10.00p | 10.75p | 0 |
28/03/2012 | 10.75p | 10.75p | 10.00p | 10.75p | 0 |
27/03/2012 | 10.75p | 10.75p | 10.00p | 10.75p | 1671 |
26/03/2012 | 11.00p | 11.00p | 10.50p | 10.75p | 10000 |
23/03/2012 | 11.00p | 11.00p | 10.99p | 11.00p | 0 |
22/03/2012 | 11.00p | 11.00p | 10.99p | 11.00p | 3422 |
21/03/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
20/03/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
19/03/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
16/03/2012 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
15/03/2012 | 11.00p | 11.00p | 10.50p | 11.00p | 32931 |
14/03/2012 | 11.88p | 12.19p | 10.50p | 11.25p | 182929 |
13/03/2012 | 12.50p | 12.50p | 11.50p | 11.88p | 96927 |
12/03/2012 | 12.50p | 12.63p | 12.25p | 12.50p | 0 |
09/03/2012 | 12.50p | 12.63p | 12.25p | 12.50p | 0 |
08/03/2012 | 12.50p | 12.63p | 12.25p | 12.50p | 0 |
07/03/2012 | 12.50p | 12.63p | 12.25p | 12.50p | 0 |
06/03/2012 | 12.63p | 12.63p | 12.25p | 12.50p | 10834 |
05/03/2012 | 12.63p | 12.63p | 12.63p | 12.63p | 10143 |
02/03/2012 | 13.00p | 13.10p | 12.63p | 12.63p | 56059 |
01/03/2012 | 13.00p | 13.10p | 13.00p | 13.00p | 7201 |
29/02/2012 | 14.00p | 14.00p | 13.00p | 13.00p | 62967 |
28/02/2012 | 14.88p | 16.00p | 13.87p | 14.00p | 760451 |
27/02/2012 | 14.50p | 17.00p | 14.50p | 14.62p | 1818363 |
24/02/2012 | 12.88p | 15.00p | 12.69p | 14.50p | 811654 |
23/02/2012 | 11.25p | 12.63p | 11.25p | 12.63p | 89507 |
22/02/2012 | 10.25p | 11.75p | 10.25p | 11.13p | 64525 |
21/02/2012 | 10.13p | 10.50p | 10.06p | 10.25p | 330347 |
20/02/2012 | 10.13p | 10.25p | 10.13p | 10.13p | 0 |
17/02/2012 | 10.13p | 10.25p | 10.13p | 10.13p | 20000 |
16/02/2012 | 10.13p | 10.25p | 10.00p | 10.13p | 0 |
15/02/2012 | 10.13p | 10.25p | 10.00p | 10.13p | 398215 |
14/02/2012 | 10.13p | 10.38p | 10.13p | 10.13p | 0 |
13/02/2012 | 10.25p | 10.38p | 10.13p | 10.13p | 0 |
10/02/2012 | 10.38p | 10.38p | 10.25p | 10.25p | 9000 |
09/02/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 0 |
08/02/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 25000 |
07/02/2012 | 10.38p | 10.38p | 10.25p | 10.38p | 2864 |
06/02/2012 | 10.38p | 10.50p | 10.25p | 10.38p | 0 |
03/02/2012 | 10.50p | 10.50p | 10.25p | 10.38p | 25000 |
02/02/2012 | 10.38p | 10.45p | 10.25p | 10.38p | 0 |
01/02/2012 | 10.38p | 10.45p | 10.25p | 10.38p | 0 |
31/01/2012 | 10.38p | 10.45p | 10.25p | 10.38p | 7959 |
30/01/2012 | 10.25p | 10.38p | 10.25p | 10.38p | 30329 |
27/01/2012 | 10.25p | 10.25p | 10.25p | 10.25p | 24299 |
26/01/2012 | 9.75p | 10.25p | 9.75p | 10.25p | 12875 |
25/01/2012 | 9.38p | 9.75p | 9.35p | 9.75p | 75000 |
24/01/2012 | 9.25p | 9.50p | 9.25p | 9.38p | 7894 |
23/01/2012 | 9.25p | 9.35p | 9.13p | 9.25p | 38971 |
20/01/2012 | 9.25p | 9.50p | 9.25p | 9.25p | 21653 |
19/01/2012 | 9.00p | 9.25p | 9.00p | 9.13p | 141115 |
18/01/2012 | 9.00p | 9.12p | 9.00p | 9.00p | 13100 |
17/01/2012 | 9.00p | 9.14p | 9.00p | 9.00p | 0 |
16/01/2012 | 9.00p | 9.14p | 9.00p | 9.00p | 20000 |
13/01/2012 | 9.00p | 9.15p | 9.00p | 9.00p | 11456 |
12/01/2012 | 9.00p | 9.25p | 9.00p | 9.00p | 80386 |
11/01/2012 | 8.88p | 9.00p | 8.88p | 9.00p | 16445 |
10/01/2012 | 8.88p | 9.20p | 8.88p | 8.88p | 28174 |
09/01/2012 | 8.38p | 9.00p | 8.38p | 8.88p | 61827 |
06/01/2012 | 7.75p | 8.38p | 7.75p | 8.38p | 105000 |
05/01/2012 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
04/01/2012 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
03/01/2012 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
30/12/2011 | 7.75p | 8.00p | 7.75p | 7.75p | 2900 |
29/12/2011 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
28/12/2011 | 7.75p | 8.00p | 7.75p | 7.75p | 10000 |
23/12/2011 | 7.75p | 7.75p | 7.55p | 7.75p | 0 |
22/12/2011 | 7.75p | 7.75p | 7.55p | 7.75p | 0 |
21/12/2011 | 7.75p | 7.75p | 7.55p | 7.75p | 0 |
20/12/2011 | 7.75p | 7.75p | 7.55p | 7.75p | 1705 |
19/12/2011 | 7.75p | 8.25p | 7.50p | 7.75p | 124614 |
16/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
15/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
14/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
13/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
12/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
09/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
08/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
07/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 629 |
06/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
05/12/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 44000 |
02/12/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
01/12/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 3281 |
30/11/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
29/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 6327 |
28/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
25/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
24/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
23/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 0 |
22/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 1277 |
21/11/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 10000 |
18/11/2011 | 7.75p | 8.00p | 6.90p | 7.75p | 0 |
17/11/2011 | 8.00p | 8.00p | 6.90p | 7.75p | 24421 |
16/11/2011 | 8.00p | 8.00p | 7.26p | 8.00p | 0 |
15/11/2011 | 8.00p | 8.00p | 7.26p | 8.00p | 10211 |
14/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
11/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
10/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
09/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
08/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
07/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
04/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
03/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
02/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
01/11/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
31/10/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
28/10/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
27/10/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 20000 |
26/10/2011 | 8.00p | 8.00p | 7.00p | 8.00p | 0 |
25/10/2011 | 8.00p | 8.00p | 7.00p | 8.00p | 49835 |
24/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
21/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
20/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
19/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
18/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
17/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
14/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
13/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
12/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
11/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
10/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
07/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
06/10/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 400 |
05/10/2011 | 8.13p | 8.13p | 7.75p | 8.00p | 25891 |
04/10/2011 | 8.13p | 9.00p | 8.00p | 8.13p | 0 |
03/10/2011 | 8.00p | 9.00p | 8.00p | 8.13p | 1002000 |
30/09/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 12289 |
29/09/2011 | 8.38p | 8.38p | 7.50p | 8.00p | 25000 |
28/09/2011 | 8.38p | 8.50p | 8.00p | 8.38p | 0 |
27/09/2011 | 8.38p | 8.50p | 8.00p | 8.38p | 0 |
26/09/2011 | 8.38p | 8.50p | 8.00p | 8.38p | 0 |
23/09/2011 | 8.38p | 8.50p | 8.00p | 8.38p | 0 |
22/09/2011 | 8.38p | 8.50p | 8.00p | 8.38p | 0 |
21/09/2011 | 8.50p | 8.50p | 8.00p | 8.38p | 0 |
20/09/2011 | 8.50p | 8.50p | 8.00p | 8.50p | 914 |
19/09/2011 | 8.50p | 8.50p | 8.00p | 8.50p | 579 |
16/09/2011 | 8.25p | 8.75p | 8.25p | 8.50p | 0 |
15/09/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
14/09/2011 | 8.25p | 8.50p | 8.00p | 8.25p | 0 |
13/09/2011 | 8.50p | 8.50p | 8.00p | 8.50p | 0 |
12/09/2011 | 8.50p | 8.50p | 8.00p | 8.50p | 0 |
09/09/2011 | 8.50p | 8.50p | 8.00p | 8.50p | 2252 |
08/09/2011 | 9.13p | 9.13p | 8.25p | 8.50p | 50000 |
07/09/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
06/09/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
05/09/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
02/09/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
01/09/2011 | 9.13p | 9.25p | 8.96p | 9.13p | 0 |
*Close Price adjusted for both dividends and splits