Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2013 | 13.63p | 14.25p | 13.63p | 13.63p | 6346 |
07/05/2013 | 13.63p | 13.63p | 13.00p | 13.63p | 0 |
03/05/2013 | 13.63p | 13.63p | 13.00p | 13.63p | 14188 |
02/05/2013 | 13.63p | 13.63p | 13.50p | 13.63p | 2000 |
01/05/2013 | 13.63p | 14.25p | 13.40p | 13.63p | 100200 |
30/04/2013 | 13.38p | 13.75p | 13.38p | 13.63p | 21911 |
29/04/2013 | 13.38p | 13.75p | 13.19p | 13.38p | 47462 |
26/04/2013 | 13.25p | 13.50p | 13.25p | 13.38p | 11000 |
25/04/2013 | 13.12p | 13.25p | 12.65p | 13.25p | 52152 |
24/04/2013 | 13.12p | 13.20p | 13.12p | 13.12p | 15000 |
23/04/2013 | 13.12p | 13.12p | 12.50p | 13.12p | 59000 |
22/04/2013 | 13.12p | 13.25p | 12.50p | 13.12p | 49641 |
19/04/2013 | 13.00p | 13.12p | 12.55p | 13.12p | 57000 |
18/04/2013 | 12.88p | 13.00p | 12.65p | 13.00p | 15050 |
17/04/2013 | 13.38p | 13.50p | 12.50p | 12.88p | 128575 |
16/04/2013 | 13.38p | 13.50p | 13.25p | 13.38p | 0 |
15/04/2013 | 13.50p | 13.50p | 13.25p | 13.38p | 8100 |
12/04/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 106747 |
11/04/2013 | 13.50p | 13.75p | 13.50p | 13.50p | 313 |
10/04/2013 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
09/04/2013 | 14.00p | 14.00p | 13.50p | 13.50p | 39722 |
08/04/2013 | 14.38p | 14.38p | 13.00p | 14.00p | 186500 |
05/04/2013 | 14.38p | 14.75p | 14.00p | 14.38p | 40337 |
04/04/2013 | 14.38p | 14.50p | 14.00p | 14.38p | 226325 |
03/04/2013 | 14.25p | 14.38p | 14.00p | 14.38p | 59297 |
02/04/2013 | 14.88p | 14.88p | 13.80p | 14.25p | 195600 |
28/03/2013 | 14.88p | 15.25p | 14.50p | 14.88p | 85000 |
27/03/2013 | 15.63p | 15.63p | 14.50p | 14.88p | 56949 |
26/03/2013 | 16.50p | 16.50p | 15.00p | 16.00p | 169500 |
25/03/2013 | 16.50p | 16.55p | 16.00p | 16.50p | 93840 |
22/03/2013 | 16.50p | 16.55p | 16.50p | 16.50p | 34480 |
21/03/2013 | 16.75p | 16.88p | 16.37p | 16.50p | 32276 |
20/03/2013 | 16.75p | 16.75p | 16.33p | 16.75p | 11765 |
19/03/2013 | 17.00p | 17.00p | 16.30p | 16.75p | 21984 |
18/03/2013 | 17.50p | 17.50p | 16.95p | 17.00p | 65500 |
15/03/2013 | 17.50p | 18.00p | 17.15p | 17.50p | 67560 |
14/03/2013 | 15.63p | 18.00p | 15.63p | 17.50p | 126377 |
13/03/2013 | 15.25p | 16.25p | 15.25p | 15.63p | 20953 |
12/03/2013 | 14.00p | 15.25p | 14.00p | 15.25p | 38266 |
11/03/2013 | 13.75p | 14.50p | 13.75p | 14.25p | 13689 |
08/03/2013 | 13.75p | 14.00p | 13.50p | 13.75p | 0 |
07/03/2013 | 13.75p | 14.00p | 13.50p | 13.75p | 0 |
06/03/2013 | 13.50p | 14.00p | 13.50p | 13.50p | 15000 |
05/03/2013 | 13.50p | 13.50p | 13.00p | 13.50p | 21000 |
04/03/2013 | 13.50p | 13.55p | 13.00p | 13.50p | 2930 |
01/03/2013 | 13.50p | 13.50p | 13.50p | 13.50p | 2500 |
28/02/2013 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
27/02/2013 | 13.50p | 14.00p | 13.50p | 13.50p | 249 |
26/02/2013 | 13.50p | 14.00p | 13.50p | 13.50p | 7107 |
25/02/2013 | 13.50p | 14.00p | 13.50p | 13.50p | 2500 |
22/02/2013 | 13.50p | 13.75p | 13.38p | 13.75p | 1000 |
21/02/2013 | 13.50p | 14.00p | 13.00p | 13.50p | 3615 |
20/02/2013 | 13.38p | 14.00p | 12.75p | 13.50p | 0 |
19/02/2013 | 13.38p | 14.00p | 12.75p | 13.38p | 0 |
18/02/2013 | 13.38p | 14.00p | 12.75p | 13.38p | 9500 |
15/02/2013 | 13.25p | 14.00p | 13.25p | 13.38p | 6185 |
14/02/2013 | 13.25p | 13.38p | 13.25p | 13.25p | 7905 |
13/02/2013 | 13.25p | 13.38p | 13.25p | 13.25p | 7434 |
12/02/2013 | 13.25p | 13.25p | 13.12p | 13.25p | 0 |
11/02/2013 | 13.12p | 13.25p | 13.12p | 13.25p | 420 |
08/02/2013 | 13.12p | 13.12p | 13.00p | 13.12p | 0 |
07/02/2013 | 13.12p | 13.12p | 13.00p | 13.12p | 5750 |
06/02/2013 | 13.25p | 13.35p | 13.12p | 13.12p | 4371 |
05/02/2013 | 13.25p | 13.50p | 13.00p | 13.25p | 0 |
04/02/2013 | 13.25p | 13.50p | 13.00p | 13.25p | 0 |
01/02/2013 | 13.00p | 13.50p | 13.00p | 13.25p | 9300 |
31/01/2013 | 13.00p | 13.90p | 13.00p | 13.00p | 0 |
30/01/2013 | 13.00p | 13.90p | 13.00p | 13.00p | 0 |
29/01/2013 | 13.00p | 13.90p | 13.00p | 13.00p | 0 |
28/01/2013 | 13.00p | 13.90p | 13.00p | 13.00p | 35906 |
25/01/2013 | 13.00p | 13.50p | 13.00p | 13.00p | 0 |
24/01/2013 | 13.00p | 13.50p | 13.00p | 13.00p | 0 |
23/01/2013 | 13.00p | 13.50p | 13.00p | 13.00p | 0 |
22/01/2013 | 13.00p | 13.50p | 13.00p | 13.00p | 5500 |
21/01/2013 | 13.00p | 13.13p | 13.00p | 13.00p | 8695 |
18/01/2013 | 13.00p | 13.11p | 13.00p | 13.00p | 0 |
17/01/2013 | 13.00p | 13.11p | 13.00p | 13.00p | 3635 |
16/01/2013 | 13.00p | 13.50p | 13.00p | 13.00p | 2518 |
15/01/2013 | 13.00p | 13.10p | 13.00p | 13.00p | 1424 |
14/01/2013 | 13.00p | 13.50p | 13.00p | 13.00p | 0 |
11/01/2013 | 13.00p | 13.50p | 13.00p | 13.00p | 17680 |
10/01/2013 | 13.00p | 13.50p | 13.00p | 13.00p | 14722 |
09/01/2013 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
08/01/2013 | 13.00p | 13.00p | 13.00p | 13.00p | 5500 |
07/01/2013 | 13.25p | 13.25p | 13.00p | 13.00p | 11340 |
04/01/2013 | 12.63p | 13.50p | 12.63p | 13.25p | 35050 |
03/01/2013 | 12.63p | 13.25p | 12.50p | 12.63p | 0 |
02/01/2013 | 12.50p | 13.25p | 12.50p | 12.63p | 32602 |
31/12/2012 | 12.50p | 12.50p | 12.50p | 12.50p | 1312 |
28/12/2012 | 12.50p | 12.85p | 12.50p | 12.50p | 9158 |
27/12/2012 | 12.38p | 13.00p | 12.07p | 12.50p | 34450 |
24/12/2012 | 12.38p | 12.75p | 12.13p | 12.38p | 0 |
21/12/2012 | 12.13p | 12.75p | 12.13p | 12.38p | 10459 |
20/12/2012 | 12.13p | 12.50p | 11.63p | 12.13p | 0 |
19/12/2012 | 11.63p | 12.50p | 11.63p | 12.13p | 56580 |
18/12/2012 | 11.63p | 11.63p | 11.50p | 11.63p | 0 |
17/12/2012 | 11.63p | 11.63p | 11.50p | 11.63p | 1000 |
14/12/2012 | 11.63p | 11.63p | 11.50p | 11.63p | 677 |
13/12/2012 | 11.63p | 12.17p | 11.38p | 11.63p | 0 |
12/12/2012 | 11.38p | 12.17p | 11.38p | 11.63p | 16350 |
11/12/2012 | 11.38p | 12.17p | 11.38p | 11.38p | 0 |
10/12/2012 | 11.38p | 12.17p | 11.38p | 11.38p | 0 |
07/12/2012 | 11.38p | 12.17p | 11.38p | 11.38p | 141237 |
06/12/2012 | 11.13p | 11.50p | 11.00p | 11.38p | 31195 |
05/12/2012 | 11.13p | 11.25p | 10.88p | 11.13p | 0 |
04/12/2012 | 10.88p | 11.25p | 10.88p | 11.13p | 15500 |
03/12/2012 | 10.88p | 10.88p | 10.68p | 10.88p | 0 |
30/11/2012 | 10.88p | 10.88p | 10.68p | 10.88p | 0 |
29/11/2012 | 10.88p | 10.88p | 10.68p | 10.88p | 450 |
28/11/2012 | 10.63p | 11.25p | 10.63p | 10.88p | 20486 |
27/11/2012 | 10.63p | 10.63p | 10.43p | 10.63p | 8502 |
26/11/2012 | 10.63p | 10.81p | 10.63p | 10.63p | 0 |
23/11/2012 | 10.75p | 10.81p | 10.63p | 10.63p | 100000 |
22/11/2012 | 10.75p | 10.75p | 10.25p | 10.75p | 0 |
21/11/2012 | 10.25p | 10.75p | 10.25p | 10.75p | 50900 |
20/11/2012 | 10.25p | 10.50p | 10.13p | 10.25p | 0 |
19/11/2012 | 10.25p | 10.50p | 10.13p | 10.25p | 6753 |
16/11/2012 | 10.13p | 10.42p | 10.13p | 10.25p | 75000 |
15/11/2012 | 10.13p | 10.13p | 9.88p | 10.13p | 0 |
14/11/2012 | 10.13p | 10.13p | 9.88p | 10.13p | 0 |
13/11/2012 | 10.13p | 10.13p | 9.88p | 10.13p | 4480 |
12/11/2012 | 10.13p | 10.13p | 9.88p | 10.13p | 1072 |
09/11/2012 | 10.13p | 10.13p | 9.88p | 10.13p | 655 |
08/11/2012 | 10.13p | 10.25p | 10.00p | 10.13p | 0 |
07/11/2012 | 10.25p | 10.25p | 10.00p | 10.13p | 36341 |
06/11/2012 | 10.25p | 10.38p | 9.77p | 10.25p | 0 |
05/11/2012 | 10.25p | 10.38p | 9.77p | 10.25p | 0 |
02/11/2012 | 10.25p | 10.38p | 9.77p | 10.25p | 0 |
01/11/2012 | 10.25p | 10.25p | 9.77p | 10.25p | 0 |
31/10/2012 | 10.25p | 10.25p | 9.77p | 10.25p | 405 |
30/10/2012 | 10.25p | 10.63p | 10.25p | 10.25p | 0 |
29/10/2012 | 10.25p | 10.63p | 10.25p | 10.25p | 0 |
26/10/2012 | 10.25p | 10.63p | 10.25p | 10.25p | 95872 |
25/10/2012 | 10.25p | 10.38p | 9.77p | 10.25p | 0 |
24/10/2012 | 10.25p | 10.38p | 9.77p | 10.25p | 0 |
23/10/2012 | 10.25p | 10.25p | 9.77p | 10.25p | 5500 |
22/10/2012 | 10.25p | 10.40p | 10.25p | 10.25p | 1575681 |
19/10/2012 | 10.25p | 10.40p | 9.76p | 10.25p | 0 |
18/10/2012 | 10.25p | 10.40p | 9.76p | 10.25p | 0 |
17/10/2012 | 10.25p | 10.40p | 9.76p | 10.25p | 11569 |
16/10/2012 | 10.25p | 10.38p | 9.76p | 10.25p | 650 |
15/10/2012 | 10.25p | 10.38p | 9.80p | 10.25p | 0 |
12/10/2012 | 10.25p | 10.25p | 9.80p | 10.25p | 22731 |
11/10/2012 | 10.13p | 10.25p | 9.95p | 10.25p | 100000 |
10/10/2012 | 10.13p | 10.13p | 9.75p | 10.13p | 0 |
09/10/2012 | 10.13p | 10.13p | 9.75p | 10.13p | 0 |
08/10/2012 | 10.13p | 10.13p | 9.75p | 10.13p | 0 |
05/10/2012 | 10.13p | 10.13p | 9.75p | 10.13p | 0 |
04/10/2012 | 10.13p | 10.13p | 9.75p | 10.13p | 2000 |
03/10/2012 | 10.13p | 10.13p | 9.79p | 10.13p | 0 |
02/10/2012 | 10.13p | 10.13p | 9.79p | 10.13p | 8635 |
01/10/2012 | 10.13p | 10.13p | 9.50p | 10.13p | 0 |
28/09/2012 | 10.13p | 10.13p | 9.50p | 10.13p | 0 |
27/09/2012 | 10.13p | 10.13p | 9.50p | 10.13p | 0 |
26/09/2012 | 10.13p | 10.13p | 9.50p | 10.13p | 0 |
25/09/2012 | 10.13p | 10.13p | 9.50p | 10.13p | 0 |
24/09/2012 | 10.13p | 10.13p | 9.50p | 10.13p | 0 |
21/09/2012 | 10.13p | 10.13p | 9.50p | 10.13p | 185092 |
20/09/2012 | 10.63p | 10.63p | 10.13p | 10.13p | 69800 |
19/09/2012 | 10.63p | 10.63p | 10.35p | 10.63p | 7000 |
18/09/2012 | 10.63p | 10.63p | 10.25p | 10.63p | 0 |
17/09/2012 | 10.63p | 10.63p | 10.25p | 10.63p | 50000 |
14/09/2012 | 10.63p | 10.75p | 10.25p | 10.63p | 0 |
13/09/2012 | 10.63p | 10.75p | 10.25p | 10.63p | 0 |
12/09/2012 | 10.75p | 10.75p | 10.25p | 10.63p | 96505 |
11/09/2012 | 10.75p | 10.75p | 10.75p | 10.75p | 10000 |
10/09/2012 | 10.63p | 10.85p | 10.51p | 10.75p | 110000 |
07/09/2012 | 10.50p | 10.65p | 10.34p | 10.63p | 30800 |
06/09/2012 | 10.75p | 10.75p | 10.50p | 10.50p | 45000 |
05/09/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 0 |
04/09/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 2300 |
03/09/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 0 |
31/08/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 115915 |
30/08/2012 | 10.88p | 10.88p | 10.50p | 10.88p | 383 |
29/08/2012 | 11.13p | 11.13p | 10.59p | 10.88p | 40000 |
28/08/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 527050 |
24/08/2012 | 11.13p | 11.13p | 11.13p | 11.13p | 3066 |
23/08/2012 | 11.13p | 11.13p | 11.06p | 11.13p | 200 |
22/08/2012 | 11.13p | 11.13p | 11.13p | 11.13p | 8000 |
21/08/2012 | 11.13p | 11.25p | 11.13p | 11.13p | 0 |
20/08/2012 | 11.13p | 11.25p | 11.13p | 11.13p | 0 |
17/08/2012 | 11.13p | 11.25p | 11.13p | 11.13p | 40000 |
16/08/2012 | 11.13p | 11.25p | 11.02p | 11.13p | 82115 |
15/08/2012 | 11.13p | 11.18p | 11.13p | 11.13p | 0 |
14/08/2012 | 11.13p | 11.18p | 11.13p | 11.13p | 12601 |
13/08/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 0 |
10/08/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 0 |
09/08/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 1430 |
08/08/2012 | 11.13p | 11.13p | 11.02p | 11.13p | 200 |
07/08/2012 | 11.13p | 11.18p | 11.02p | 11.13p | 0 |
06/08/2012 | 11.13p | 11.18p | 11.02p | 11.13p | 20442 |
03/08/2012 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
02/08/2012 | 11.13p | 11.13p | 11.13p | 11.13p | 1312 |
01/08/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 0 |
31/07/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 0 |
30/07/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 200000 |
27/07/2012 | 11.13p | 11.35p | 11.00p | 11.13p | 0 |
26/07/2012 | 11.25p | 11.35p | 11.00p | 11.13p | 0 |
25/07/2012 | 11.25p | 11.35p | 11.00p | 11.25p | 23317 |
24/07/2012 | 11.25p | 11.25p | 11.05p | 11.25p | 2759 |
*Close Price adjusted for both dividends and splits