Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/12/2010 | 7.88p | 8.13p | 7.88p | 8.13p | 65000 |
30/12/2010 | 7.75p | 8.00p | 7.75p | 7.88p | 80693 |
29/12/2010 | 7.75p | 7.90p | 7.50p | 7.75p | 19500 |
24/12/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
23/12/2010 | 7.75p | 7.85p | 7.75p | 7.75p | 20000 |
22/12/2010 | 7.75p | 7.76p | 7.56p | 7.75p | 62332 |
21/12/2010 | 7.75p | 7.76p | 7.58p | 7.75p | 22886 |
20/12/2010 | 7.75p | 7.77p | 7.63p | 7.75p | 80460 |
17/12/2010 | 7.50p | 7.78p | 7.13p | 7.75p | 1674442 |
16/12/2010 | 7.50p | 7.54p | 7.05p | 7.50p | 70000 |
15/12/2010 | 7.50p | 7.50p | 7.00p | 7.50p | 29740 |
14/12/2010 | 7.38p | 7.50p | 7.00p | 7.50p | 293918 |
13/12/2010 | 8.00p | 8.00p | 6.38p | 7.38p | 307867 |
10/12/2010 | 8.63p | 8.63p | 7.50p | 8.00p | 308711 |
09/12/2010 | 9.13p | 9.13p | 8.25p | 9.13p | 350000 |
08/12/2010 | 9.13p | 9.13p | 8.75p | 9.13p | 3492 |
07/12/2010 | 9.13p | 9.13p | 8.75p | 9.13p | 60513 |
06/12/2010 | 9.25p | 9.25p | 8.75p | 9.13p | 11323 |
03/12/2010 | 9.25p | 9.25p | 9.00p | 9.25p | 24525 |
02/12/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
01/12/2010 | 9.38p | 9.38p | 8.88p | 9.25p | 146226 |
30/11/2010 | 9.13p | 9.13p | 8.75p | 9.13p | 16000 |
29/11/2010 | 9.25p | 9.25p | 8.75p | 9.13p | 3523834 |
26/11/2010 | 9.50p | 9.50p | 9.01p | 9.25p | 37000 |
25/11/2010 | 9.63p | 9.63p | 8.75p | 9.50p | 91280 |
24/11/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
23/11/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
22/11/2010 | 9.63p | 9.63p | 9.50p | 9.63p | 40000 |
19/11/2010 | 9.63p | 9.63p | 9.51p | 9.63p | 3999 |
18/11/2010 | 9.63p | 9.63p | 9.51p | 9.63p | 22000 |
17/11/2010 | 9.63p | 9.63p | 9.51p | 9.63p | 2000 |
16/11/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
15/11/2010 | 9.63p | 9.63p | 9.51p | 9.63p | 10300 |
12/11/2010 | 9.63p | 9.63p | 9.54p | 9.63p | 32219 |
11/11/2010 | 9.63p | 9.63p | 9.54p | 9.63p | 2050 |
10/11/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
09/11/2010 | 9.75p | 9.75p | 9.53p | 9.63p | 24401 |
08/11/2010 | 9.75p | 9.90p | 9.75p | 9.75p | 76000 |
05/11/2010 | 9.75p | 9.90p | 9.57p | 9.75p | 36159 |
04/11/2010 | 9.75p | 9.75p | 9.57p | 9.75p | 33000 |
03/11/2010 | 9.75p | 9.85p | 9.50p | 9.75p | 63602 |
02/11/2010 | 9.75p | 9.85p | 9.56p | 9.75p | 142642 |
01/11/2010 | 9.75p | 9.75p | 9.70p | 9.75p | 20393 |
29/10/2010 | 9.75p | 9.75p | 9.50p | 9.75p | 60000 |
28/10/2010 | 9.75p | 9.88p | 9.70p | 9.75p | 10214 |
27/10/2010 | 9.75p | 9.77p | 9.75p | 9.75p | 25308 |
26/10/2010 | 9.75p | 9.90p | 9.52p | 9.75p | 60000 |
25/10/2010 | 9.75p | 9.78p | 9.75p | 9.75p | 48706 |
22/10/2010 | 9.75p | 9.75p | 9.53p | 9.75p | 90645 |
21/10/2010 | 9.75p | 9.90p | 9.70p | 9.75p | 38878 |
20/10/2010 | 9.75p | 9.90p | 9.50p | 9.75p | 195134 |
19/10/2010 | 9.75p | 9.80p | 9.75p | 9.75p | 30000 |
18/10/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
15/10/2010 | 9.75p | 9.90p | 9.75p | 9.75p | 25000 |
14/10/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
13/10/2010 | 9.75p | 9.80p | 9.50p | 9.75p | 156185 |
12/10/2010 | 9.88p | 9.90p | 9.75p | 9.75p | 91553 |
11/10/2010 | 9.88p | 10.00p | 9.75p | 9.88p | 107524 |
08/10/2010 | 9.88p | 9.95p | 9.50p | 9.88p | 4015050 |
07/10/2010 | 9.88p | 9.95p | 9.50p | 9.88p | 142425 |
06/10/2010 | 10.00p | 10.00p | 9.51p | 9.88p | 30701 |
05/10/2010 | 10.00p | 10.00p | 9.76p | 10.00p | 34402 |
04/10/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 5886 |
01/10/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 1000 |
30/09/2010 | 10.00p | 10.00p | 9.65p | 10.00p | 22500 |
29/09/2010 | 10.25p | 10.50p | 9.75p | 10.00p | 65496 |
28/09/2010 | 10.50p | 10.50p | 9.76p | 10.50p | 10000 |
27/09/2010 | 10.50p | 10.63p | 9.80p | 10.50p | 43000 |
24/09/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 1730 |
23/09/2010 | 11.50p | 11.50p | 10.00p | 10.75p | 149473 |
22/09/2010 | 11.50p | 11.53p | 11.10p | 11.50p | 58680 |
21/09/2010 | 11.50p | 11.75p | 11.10p | 11.50p | 287562 |
20/09/2010 | 11.50p | 13.50p | 11.00p | 11.50p | 488773 |
17/09/2010 | 11.00p | 11.30p | 10.97p | 11.00p | 39800 |
16/09/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
15/09/2010 | 11.00p | 11.00p | 10.48p | 11.00p | 6467 |
14/09/2010 | 11.00p | 11.25p | 11.00p | 11.00p | 225000 |
13/09/2010 | 11.00p | 11.00p | 10.37p | 11.00p | 7105 |
10/09/2010 | 11.00p | 11.30p | 10.37p | 11.00p | 37640 |
09/09/2010 | 10.75p | 11.25p | 10.36p | 11.00p | 5000 |
08/09/2010 | 10.75p | 11.10p | 10.75p | 10.75p | 1758 |
07/09/2010 | 10.75p | 11.00p | 10.75p | 10.75p | 6000 |
06/09/2010 | 10.50p | 10.75p | 10.41p | 10.75p | 87000 |
03/09/2010 | 10.50p | 10.50p | 10.38p | 10.50p | 115889 |
02/09/2010 | 10.50p | 10.50p | 10.41p | 10.50p | 48053 |
01/09/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
31/08/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
27/08/2010 | 10.50p | 10.50p | 10.41p | 10.50p | 7942 |
26/08/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
25/08/2010 | 10.75p | 10.75p | 10.25p | 10.50p | 32000 |
24/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
23/08/2010 | 10.75p | 10.75p | 10.51p | 10.75p | 619 |
20/08/2010 | 11.00p | 11.00p | 10.50p | 10.75p | 22355 |
19/08/2010 | 10.75p | 10.75p | 10.60p | 10.75p | 150000 |
18/08/2010 | 10.75p | 11.00p | 10.50p | 10.75p | 2141 |
17/08/2010 | 10.75p | 10.75p | 10.50p | 10.75p | 4692 |
16/08/2010 | 10.75p | 10.75p | 10.50p | 10.75p | 18698 |
13/08/2010 | 10.75p | 10.75p | 10.68p | 10.75p | 18693 |
12/08/2010 | 11.00p | 11.00p | 10.75p | 10.75p | 4463 |
11/08/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
10/08/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
09/08/2010 | 11.00p | 11.00p | 10.92p | 11.00p | 1730 |
06/08/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
05/08/2010 | 11.00p | 11.00p | 10.92p | 11.00p | 9869 |
04/08/2010 | 11.00p | 11.00p | 10.88p | 11.00p | 8000 |
03/08/2010 | 11.00p | 11.00p | 10.78p | 11.00p | 1517 |
02/08/2010 | 11.00p | 11.00p | 10.92p | 11.00p | 20000 |
30/07/2010 | 11.00p | 11.00p | 10.76p | 11.00p | 9452 |
29/07/2010 | 11.00p | 11.00p | 10.78p | 11.00p | 10200 |
28/07/2010 | 11.00p | 11.25p | 10.75p | 11.00p | 13400 |
27/07/2010 | 11.00p | 11.10p | 10.78p | 11.00p | 18261 |
26/07/2010 | 11.00p | 11.13p | 10.85p | 11.00p | 5100 |
23/07/2010 | 11.00p | 11.15p | 11.00p | 11.00p | 10000 |
22/07/2010 | 10.50p | 11.50p | 10.50p | 11.00p | 2437067 |
21/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
20/07/2010 | 10.50p | 10.74p | 10.50p | 10.50p | 13817 |
19/07/2010 | 10.75p | 10.75p | 10.50p | 10.50p | 1865 |
16/07/2010 | 10.75p | 10.75p | 10.54p | 10.75p | 21950 |
15/07/2010 | 10.75p | 10.87p | 10.50p | 10.75p | 4003166 |
14/07/2010 | 11.00p | 11.00p | 10.33p | 10.75p | 360539 |
13/07/2010 | 10.75p | 10.75p | 10.25p | 10.50p | 265082 |
12/07/2010 | 10.75p | 10.75p | 10.00p | 10.75p | 664500 |
09/07/2010 | 11.00p | 11.05p | 10.00p | 10.75p | 71530 |
08/07/2010 | 11.00p | 11.20p | 10.50p | 11.00p | 336506 |
07/07/2010 | 11.50p | 11.50p | 10.56p | 11.00p | 15135 |
06/07/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
05/07/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
02/07/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
01/07/2010 | 11.50p | 11.50p | 11.38p | 11.50p | 320000 |
30/06/2010 | 11.50p | 11.50p | 11.00p | 11.50p | 15000 |
29/06/2010 | 11.75p | 11.75p | 11.50p | 11.50p | 0 |
28/06/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
25/06/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
24/06/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
23/06/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
22/06/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
21/06/2010 | 12.00p | 12.00p | 11.19p | 11.75p | 1121 |
18/06/2010 | 11.75p | 12.46p | 11.28p | 12.00p | 22868 |
17/06/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
16/06/2010 | 11.75p | 12.25p | 11.75p | 11.75p | 8000 |
15/06/2010 | 11.75p | 12.25p | 11.75p | 11.75p | 151 |
14/06/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
11/06/2010 | 11.75p | 12.25p | 11.75p | 11.75p | 24489 |
10/06/2010 | 11.75p | 12.25p | 11.75p | 11.75p | 436 |
09/06/2010 | 11.75p | 12.34p | 11.75p | 11.75p | 148107 |
08/06/2010 | 10.75p | 12.25p | 10.75p | 11.75p | 244145 |
07/06/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
04/06/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
03/06/2010 | 10.75p | 10.75p | 10.63p | 10.75p | 100000 |
02/06/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
01/06/2010 | 10.75p | 11.25p | 10.30p | 10.75p | 26091 |
28/05/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
27/05/2010 | 9.50p | 11.00p | 9.50p | 10.75p | 138576 |
26/05/2010 | 9.50p | 10.00p | 9.15p | 9.50p | 70900 |
25/05/2010 | 9.75p | 9.75p | 9.10p | 9.50p | 23265 |
24/05/2010 | 10.00p | 10.00p | 9.54p | 9.75p | 31421 |
21/05/2010 | 10.25p | 10.25p | 9.50p | 10.00p | 45082 |
20/05/2010 | 10.75p | 10.75p | 10.25p | 10.25p | 13000 |
19/05/2010 | 10.75p | 10.75p | 10.60p | 10.75p | 10000 |
18/05/2010 | 10.75p | 10.95p | 10.75p | 10.75p | 94657 |
17/05/2010 | 10.75p | 10.75p | 10.58p | 10.75p | 9837 |
14/05/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
13/05/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
12/05/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
11/05/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
10/05/2010 | 10.75p | 10.90p | 10.55p | 10.75p | 21740 |
07/05/2010 | 11.00p | 11.00p | 10.57p | 10.75p | 13537 |
06/05/2010 | 11.00p | 11.00p | 10.52p | 11.00p | 425 |
05/05/2010 | 11.00p | 11.27p | 10.60p | 11.00p | 42259 |
04/05/2010 | 11.25p | 11.33p | 10.53p | 11.00p | 102251 |
30/04/2010 | 11.25p | 11.33p | 11.25p | 11.25p | 7000 |
29/04/2010 | 11.25p | 11.40p | 11.25p | 11.25p | 2069 |
28/04/2010 | 12.00p | 12.00p | 11.01p | 11.25p | 114506 |
27/04/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 4666 |
26/04/2010 | 12.00p | 12.03p | 12.00p | 12.00p | 10054 |
23/04/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
22/04/2010 | 12.00p | 12.13p | 11.28p | 12.00p | 45880 |
21/04/2010 | 12.00p | 12.20p | 11.40p | 12.00p | 10127 |
20/04/2010 | 11.25p | 12.20p | 11.25p | 12.00p | 487612 |
19/04/2010 | 12.25p | 12.25p | 11.00p | 11.25p | 184886 |
16/04/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
15/04/2010 | 12.25p | 12.25p | 12.00p | 12.25p | 32800 |
14/04/2010 | 12.50p | 12.50p | 12.00p | 12.25p | 18687 |
13/04/2010 | 12.75p | 12.75p | 12.50p | 12.50p | 190000 |
12/04/2010 | 12.75p | 12.75p | 12.61p | 12.75p | 15698 |
09/04/2010 | 12.75p | 12.75p | 12.50p | 12.75p | 31693 |
08/04/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
07/04/2010 | 13.00p | 13.00p | 12.50p | 12.75p | 51860 |
06/04/2010 | 13.00p | 13.01p | 13.00p | 13.00p | 3844 |
01/04/2010 | 13.25p | 13.25p | 12.77p | 13.00p | 106337 |
31/03/2010 | 13.25p | 13.25p | 13.02p | 13.25p | 27790 |
30/03/2010 | 13.25p | 13.25p | 13.00p | 13.25p | 123000 |
29/03/2010 | 13.25p | 13.25p | 13.02p | 13.25p | 77251 |
26/03/2010 | 13.50p | 13.50p | 13.02p | 13.25p | 160781 |
25/03/2010 | 13.50p | 13.50p | 13.47p | 13.50p | 3606 |
24/03/2010 | 13.75p | 13.75p | 13.05p | 13.50p | 88700 |
23/03/2010 | 13.25p | 13.40p | 13.13p | 13.25p | 238997 |
22/03/2010 | 13.25p | 13.75p | 13.19p | 13.25p | 593586 |
19/03/2010 | 13.25p | 13.50p | 12.52p | 13.25p | 397642 |
18/03/2010 | 13.25p | 13.25p | 13.08p | 13.25p | 220000 |
*Close Price adjusted for both dividends and splits