Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 16800 |
03/08/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 6831 |
02/08/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 0 |
01/08/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 132 |
31/07/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 685 |
30/07/2012 | 13.75p | 13.75p | 11.25p | 13.75p | 5966 |
27/07/2012 | 13.75p | 13.75p | 12.63p | 13.75p | 0 |
26/07/2012 | 13.75p | 13.75p | 12.63p | 13.75p | 0 |
25/07/2012 | 13.75p | 13.75p | 12.63p | 13.75p | 820 |
24/07/2012 | 13.75p | 14.38p | 12.50p | 13.75p | 0 |
23/07/2012 | 14.38p | 14.38p | 12.50p | 13.75p | 4376 |
20/07/2012 | 14.38p | 14.38p | 11.84p | 14.38p | 5200 |
19/07/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 3467 |
18/07/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 4000 |
17/07/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 0 |
16/07/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 0 |
13/07/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 0 |
12/07/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 4000 |
11/07/2012 | 14.38p | 15.00p | 14.38p | 14.38p | 18 |
10/07/2012 | 14.38p | 15.63p | 12.69p | 14.38p | 10036 |
09/07/2012 | 13.75p | 14.38p | 12.63p | 14.38p | 5887 |
06/07/2012 | 13.12p | 14.06p | 13.12p | 13.75p | 7720 |
05/07/2012 | 13.12p | 13.69p | 11.38p | 13.12p | 0 |
04/07/2012 | 13.12p | 13.69p | 11.38p | 13.12p | 2301 |
03/07/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
02/07/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
29/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
28/06/2012 | 12.50p | 13.12p | 11.38p | 13.12p | 0 |
27/06/2012 | 12.50p | 13.00p | 11.38p | 12.50p | 0 |
26/06/2012 | 12.50p | 13.00p | 11.38p | 12.50p | 14089 |
25/06/2012 | 12.50p | 13.00p | 11.38p | 12.50p | 29600 |
22/06/2012 | 13.12p | 13.12p | 11.25p | 12.50p | 2429 |
21/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
20/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
19/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
18/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 6883 |
15/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 15503 |
14/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
13/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
12/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
11/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 1002 |
08/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
07/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 6426 |
06/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 358 |
01/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 11491 |
31/05/2012 | 13.12p | 13.12p | 11.25p | 13.12p | 25011 |
30/05/2012 | 13.12p | 13.63p | 11.25p | 13.12p | 4234 |
29/05/2012 | 13.12p | 13.63p | 10.00p | 13.12p | 21896 |
28/05/2012 | 13.12p | 14.06p | 13.12p | 13.12p | 4800 |
25/05/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 81 |
24/05/2012 | 13.12p | 13.69p | 11.56p | 13.12p | 27600 |
23/05/2012 | 14.38p | 14.38p | 11.91p | 13.12p | 16577 |
22/05/2012 | 15.63p | 15.63p | 12.50p | 14.38p | 28070 |
21/05/2012 | 15.63p | 15.63p | 13.75p | 15.63p | 0 |
18/05/2012 | 15.63p | 15.63p | 13.75p | 15.63p | 7455 |
17/05/2012 | 15.63p | 15.63p | 13.87p | 15.63p | 10188 |
16/05/2012 | 15.63p | 15.63p | 13.87p | 15.63p | 96 |
15/05/2012 | 15.63p | 15.63p | 14.20p | 15.63p | 3200 |
14/05/2012 | 15.00p | 15.63p | 11.25p | 15.63p | 29180 |
11/05/2012 | 15.00p | 15.00p | 14.06p | 15.00p | 6030 |
10/05/2012 | 14.38p | 15.00p | 14.06p | 15.00p | 8080 |
09/05/2012 | 14.38p | 15.16p | 12.50p | 14.38p | 57004 |
08/05/2012 | 14.38p | 15.63p | 13.75p | 14.38p | 37965 |
04/05/2012 | 14.38p | 16.25p | 14.38p | 14.38p | 22400 |
03/05/2012 | 14.38p | 14.38p | 12.81p | 14.38p | 0 |
02/05/2012 | 14.38p | 14.38p | 12.81p | 14.38p | 11400 |
01/05/2012 | 13.12p | 14.38p | 13.12p | 14.38p | 12000 |
30/04/2012 | 14.38p | 14.38p | 12.63p | 13.12p | 31437 |
27/04/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 39327 |
26/04/2012 | 15.00p | 15.00p | 13.75p | 14.38p | 3891 |
25/04/2012 | 15.00p | 15.00p | 13.75p | 15.00p | 1880 |
24/04/2012 | 13.75p | 15.88p | 11.56p | 15.00p | 114128 |
23/04/2012 | 14.38p | 14.38p | 11.25p | 13.12p | 64491 |
20/04/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 0 |
19/04/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 0 |
18/04/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 216 |
17/04/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 0 |
16/04/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 8930 |
13/04/2012 | 15.00p | 15.00p | 13.69p | 14.38p | 6976 |
12/04/2012 | 15.00p | 15.00p | 12.50p | 15.00p | 0 |
11/04/2012 | 15.00p | 15.00p | 12.50p | 15.00p | 7000 |
10/04/2012 | 15.00p | 15.00p | 13.75p | 15.00p | 6700 |
05/04/2012 | 15.00p | 15.00p | 13.75p | 15.00p | 41898 |
04/04/2012 | 15.63p | 15.63p | 13.75p | 15.00p | 8169 |
03/04/2012 | 16.25p | 16.88p | 13.75p | 15.63p | 32294 |
02/04/2012 | 16.25p | 16.25p | 15.44p | 16.25p | 1600 |
30/03/2012 | 15.63p | 16.25p | 14.06p | 16.25p | 83137 |
29/03/2012 | 15.63p | 16.19p | 14.38p | 15.63p | 8254 |
28/03/2012 | 15.63p | 15.63p | 14.38p | 15.63p | 680 |
27/03/2012 | 15.63p | 15.63p | 14.06p | 15.63p | 16174 |
26/03/2012 | 15.63p | 16.25p | 14.19p | 15.63p | 18066 |
23/03/2012 | 15.63p | 15.63p | 14.06p | 15.63p | 158 |
22/03/2012 | 16.25p | 16.25p | 14.06p | 15.63p | 9821 |
21/03/2012 | 16.25p | 16.25p | 15.00p | 16.25p | 0 |
20/03/2012 | 16.25p | 16.25p | 15.00p | 16.25p | 27676 |
19/03/2012 | 14.38p | 16.25p | 14.38p | 16.25p | 24786 |
16/03/2012 | 14.38p | 15.31p | 12.91p | 14.38p | 3886 |
15/03/2012 | 13.75p | 15.46p | 13.75p | 14.38p | 5600 |
14/03/2012 | 13.12p | 14.38p | 12.94p | 13.75p | 22080 |
13/03/2012 | 15.00p | 15.00p | 10.00p | 13.12p | 20458 |
12/03/2012 | 15.63p | 15.63p | 14.14p | 15.00p | 14778 |
09/03/2012 | 16.25p | 16.25p | 15.00p | 15.63p | 15200 |
08/03/2012 | 15.00p | 17.12p | 15.00p | 16.25p | 40058 |
07/03/2012 | 14.38p | 15.48p | 14.00p | 15.00p | 6809 |
06/03/2012 | 15.63p | 15.63p | 14.00p | 14.38p | 5327 |
05/03/2012 | 15.63p | 16.19p | 15.63p | 15.63p | 6404 |
02/03/2012 | 15.63p | 16.37p | 15.00p | 15.63p | 20509 |
01/03/2012 | 16.25p | 16.25p | 12.81p | 16.25p | 8058 |
29/02/2012 | 16.25p | 16.25p | 14.17p | 16.25p | 7418 |
28/02/2012 | 16.25p | 16.25p | 15.25p | 16.25p | 14294 |
27/02/2012 | 15.00p | 17.38p | 15.00p | 16.25p | 30803 |
24/02/2012 | 15.00p | 15.13p | 14.00p | 15.00p | 7557 |
23/02/2012 | 15.00p | 15.00p | 14.06p | 15.00p | 2400 |
22/02/2012 | 14.38p | 15.00p | 13.84p | 15.00p | 17854 |
21/02/2012 | 14.38p | 14.38p | 13.89p | 14.38p | 456 |
20/02/2012 | 14.38p | 14.38p | 13.75p | 14.38p | 8876 |
17/02/2012 | 15.00p | 15.00p | 13.75p | 14.38p | 24271 |
16/02/2012 | 15.63p | 15.88p | 14.00p | 15.00p | 31257 |
15/02/2012 | 14.38p | 15.63p | 12.81p | 13.75p | 21234 |
14/02/2012 | 14.38p | 14.38p | 12.81p | 14.38p | 800 |
13/02/2012 | 14.38p | 15.88p | 12.81p | 14.38p | 22417 |
10/02/2012 | 16.88p | 16.88p | 13.94p | 14.38p | 65371 |
09/02/2012 | 12.50p | 23.75p | 12.50p | 16.88p | 606456 |
08/02/2012 | 12.50p | 12.81p | 11.58p | 12.50p | 16437 |
07/02/2012 | 12.50p | 12.69p | 12.50p | 12.50p | 0 |
06/02/2012 | 12.50p | 12.69p | 12.50p | 12.50p | 800 |
03/02/2012 | 12.50p | 12.69p | 11.56p | 12.50p | 2589 |
02/02/2012 | 12.50p | 12.50p | 12.50p | 12.50p | 1120 |
01/02/2012 | 12.50p | 12.50p | 11.56p | 12.50p | 22782 |
31/01/2012 | 12.50p | 12.50p | 12.19p | 12.50p | 17142 |
30/01/2012 | 12.50p | 12.50p | 12.50p | 12.50p | 1930 |
27/01/2012 | 12.50p | 13.75p | 11.38p | 12.50p | 0 |
26/01/2012 | 12.50p | 13.75p | 11.38p | 12.50p | 28615 |
25/01/2012 | 12.50p | 13.10p | 11.38p | 12.50p | 7832 |
24/01/2012 | 13.12p | 13.12p | 10.25p | 12.50p | 16950 |
23/01/2012 | 13.12p | 13.12p | 12.50p | 13.12p | 0 |
20/01/2012 | 13.12p | 13.12p | 12.50p | 13.12p | 3151 |
19/01/2012 | 13.12p | 13.12p | 12.50p | 13.12p | 44800 |
18/01/2012 | 13.12p | 13.50p | 12.50p | 13.12p | 40221 |
17/01/2012 | 13.75p | 15.00p | 12.69p | 13.12p | 150825 |
16/01/2012 | 11.88p | 12.19p | 11.25p | 11.88p | 9501 |
13/01/2012 | 13.12p | 14.05p | 11.38p | 11.88p | 28271 |
12/01/2012 | 11.88p | 13.12p | 11.25p | 13.12p | 39006 |
11/01/2012 | 12.50p | 12.50p | 11.88p | 11.88p | 775 |
10/01/2012 | 13.12p | 13.12p | 10.41p | 12.50p | 71386 |
09/01/2012 | 13.12p | 13.12p | 12.64p | 13.12p | 80 |
06/01/2012 | 13.12p | 13.19p | 13.12p | 13.12p | 16000 |
05/01/2012 | 13.12p | 13.19p | 12.50p | 13.12p | 0 |
04/01/2012 | 13.12p | 13.19p | 12.50p | 13.12p | 20049 |
03/01/2012 | 13.12p | 13.12p | 12.50p | 13.12p | 0 |
30/12/2011 | 13.12p | 13.12p | 12.50p | 13.12p | 0 |
29/12/2011 | 13.12p | 13.12p | 12.50p | 13.12p | 400 |
28/12/2011 | 13.12p | 13.75p | 13.12p | 13.12p | 1383 |
23/12/2011 | 13.12p | 13.50p | 13.12p | 13.12p | 5091 |
22/12/2011 | 13.12p | 13.50p | 13.12p | 13.12p | 0 |
21/12/2011 | 13.12p | 13.50p | 13.12p | 13.12p | 791 |
20/12/2011 | 13.12p | 13.75p | 13.12p | 13.12p | 5091 |
19/12/2011 | 13.12p | 13.75p | 13.12p | 13.12p | 8000 |
16/12/2011 | 13.12p | 13.12p | 12.50p | 13.12p | 1497 |
15/12/2011 | 13.12p | 13.75p | 12.41p | 13.12p | 0 |
14/12/2011 | 13.75p | 13.75p | 12.41p | 13.12p | 20201 |
13/12/2011 | 13.75p | 13.75p | 10.00p | 13.75p | 0 |
12/12/2011 | 13.75p | 13.75p | 10.00p | 13.75p | 0 |
09/12/2011 | 13.75p | 13.75p | 10.00p | 13.75p | 17562 |
08/12/2011 | 13.75p | 13.75p | 12.50p | 13.75p | 558 |
07/12/2011 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
06/12/2011 | 13.75p | 13.75p | 13.75p | 13.75p | 185 |
05/12/2011 | 14.38p | 14.38p | 12.50p | 13.75p | 10419 |
02/12/2011 | 14.38p | 14.38p | 10.00p | 14.38p | 0 |
01/12/2011 | 14.38p | 14.38p | 10.00p | 14.38p | 0 |
30/11/2011 | 14.38p | 14.38p | 10.00p | 14.38p | 0 |
29/11/2011 | 14.38p | 14.38p | 10.00p | 14.38p | 9066 |
28/11/2011 | 14.38p | 14.38p | 12.50p | 14.38p | 0 |
25/11/2011 | 14.38p | 14.38p | 12.50p | 14.38p | 2667 |
24/11/2011 | 14.38p | 14.38p | 12.50p | 14.38p | 1538 |
23/11/2011 | 14.38p | 14.38p | 12.50p | 14.38p | 625 |
22/11/2011 | 15.00p | 15.00p | 12.50p | 14.38p | 77 |
21/11/2011 | 15.00p | 16.25p | 13.75p | 15.00p | 0 |
18/11/2011 | 16.25p | 16.25p | 13.75p | 15.00p | 12000 |
17/11/2011 | 16.25p | 16.25p | 15.00p | 16.25p | 800 |
16/11/2011 | 16.25p | 16.25p | 15.50p | 16.25p | 0 |
15/11/2011 | 15.63p | 16.25p | 15.50p | 16.25p | 4868 |
14/11/2011 | 15.63p | 15.63p | 15.00p | 15.63p | 69 |
11/11/2011 | 15.63p | 15.63p | 15.50p | 15.63p | 480 |
10/11/2011 | 17.50p | 17.50p | 13.75p | 15.63p | 2000 |
09/11/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 4487 |
08/11/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 0 |
07/11/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 0 |
04/11/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 11020 |
03/11/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 350 |
02/11/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 892 |
01/11/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 8000 |
31/10/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 2400 |
28/10/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 2667 |
27/10/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 0 |
26/10/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 5280 |
25/10/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 1360 |
24/10/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 1600 |
21/10/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 0 |
20/10/2011 | 17.50p | 17.50p | 16.25p | 17.50p | 2207 |
*Close Price adjusted for both dividends and splits