Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2010 | 12.25p | 12.25p | 12.00p | 12.25p | 2500 |
02/12/2010 | 12.25p | 12.25p | 11.76p | 12.25p | 6000 |
01/12/2010 | 12.00p | 12.25p | 12.00p | 12.25p | 20439 |
30/11/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
29/11/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
26/11/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
25/11/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
24/11/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
23/11/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
22/11/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
19/11/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
18/11/2010 | 12.00p | 12.00p | 11.62p | 12.00p | 1000 |
17/11/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
16/11/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
15/11/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
12/11/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
11/11/2010 | 12.00p | 12.00p | 11.75p | 12.00p | 30000 |
10/11/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
09/11/2010 | 12.00p | 12.50p | 11.51p | 12.00p | 184887 |
08/11/2010 | 12.00p | 12.00p | 11.25p | 12.00p | 29184 |
05/11/2010 | 12.00p | 12.00p | 11.50p | 12.00p | 6000 |
04/11/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
03/11/2010 | 12.25p | 12.25p | 11.55p | 12.00p | 5000 |
02/11/2010 | 12.25p | 12.25p | 11.65p | 12.25p | 1000 |
01/11/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
29/10/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
28/10/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
27/10/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
26/10/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
25/10/2010 | 12.25p | 12.25p | 11.65p | 12.25p | 1000 |
22/10/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
21/10/2010 | 12.25p | 12.34p | 12.25p | 12.25p | 1776 |
20/10/2010 | 12.25p | 12.25p | 12.00p | 12.25p | 10000 |
19/10/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
18/10/2010 | 12.50p | 12.50p | 12.00p | 12.25p | 36000 |
15/10/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 1000 |
14/10/2010 | 12.50p | 12.50p | 12.26p | 12.50p | 853 |
13/10/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
12/10/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
11/10/2010 | 12.75p | 12.75p | 12.25p | 12.50p | 27687 |
08/10/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
07/10/2010 | 13.00p | 13.00p | 12.30p | 12.75p | 23000 |
06/10/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
05/10/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
04/10/2010 | 13.00p | 13.12p | 13.00p | 13.00p | 2187 |
01/10/2010 | 13.00p | 13.00p | 12.31p | 13.00p | 12200 |
30/09/2010 | 12.75p | 13.00p | 12.50p | 13.00p | 1027704 |
29/09/2010 | 12.50p | 12.83p | 12.50p | 12.75p | 185 |
28/09/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
27/09/2010 | 12.50p | 12.50p | 11.25p | 12.50p | 49556 |
24/09/2010 | 12.50p | 12.50p | 11.25p | 12.50p | 74282 |
23/09/2010 | 12.50p | 12.70p | 12.50p | 12.50p | 3380 |
22/09/2010 | 12.75p | 12.75p | 12.25p | 12.50p | 24906 |
21/09/2010 | 12.75p | 12.80p | 12.75p | 12.75p | 24906 |
20/09/2010 | 13.00p | 13.00p | 12.75p | 12.75p | 700 |
17/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
16/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
15/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
14/09/2010 | 12.75p | 12.75p | 12.25p | 12.75p | 8030 |
13/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
10/09/2010 | 12.75p | 12.75p | 12.25p | 12.75p | 6305 |
09/09/2010 | 13.00p | 13.00p | 12.00p | 12.75p | 43804 |
08/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
07/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
06/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
03/09/2010 | 12.75p | 13.50p | 12.75p | 13.00p | 50000 |
02/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
01/09/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
31/08/2010 | 12.75p | 12.75p | 12.50p | 12.75p | 6000 |
27/08/2010 | 12.50p | 12.75p | 12.50p | 12.75p | 0 |
26/08/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
25/08/2010 | 12.75p | 12.75p | 12.05p | 12.50p | 15000 |
24/08/2010 | 13.00p | 13.00p | 12.25p | 12.75p | 27979 |
23/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
20/08/2010 | 12.50p | 13.00p | 12.50p | 13.00p | 20000 |
19/08/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
18/08/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
17/08/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
16/08/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
13/08/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
12/08/2010 | 12.25p | 12.63p | 11.65p | 12.50p | 70641 |
11/08/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
10/08/2010 | 12.25p | 12.50p | 12.25p | 12.25p | 50000 |
09/08/2010 | 12.00p | 12.50p | 12.00p | 12.25p | 50000 |
06/08/2010 | 12.25p | 12.25p | 11.60p | 12.00p | 10480 |
05/08/2010 | 12.25p | 12.25p | 11.25p | 12.25p | 60000 |
04/08/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
03/08/2010 | 12.25p | 12.25p | 11.50p | 12.25p | 5000 |
02/08/2010 | 12.25p | 12.25p | 11.50p | 12.25p | 50660 |
30/07/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
29/07/2010 | 12.25p | 12.44p | 11.60p | 12.25p | 3502 |
28/07/2010 | 12.00p | 12.25p | 11.60p | 12.25p | 77381 |
27/07/2010 | 12.00p | 12.50p | 12.00p | 12.00p | 40000 |
26/07/2010 | 12.00p | 12.25p | 11.25p | 12.00p | 75000 |
23/07/2010 | 12.25p | 12.25p | 12.00p | 12.00p | 10000 |
22/07/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
21/07/2010 | 12.50p | 12.50p | 12.00p | 12.25p | 35000 |
20/07/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 1500 |
19/07/2010 | 12.50p | 12.60p | 12.00p | 12.50p | 14000 |
16/07/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 10000 |
15/07/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
14/07/2010 | 12.25p | 12.50p | 12.10p | 12.50p | 8000 |
13/07/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
12/07/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
09/07/2010 | 12.25p | 12.25p | 12.05p | 12.25p | 2000 |
08/07/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
07/07/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
06/07/2010 | 12.50p | 12.50p | 12.00p | 12.25p | 82000 |
05/07/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
02/07/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
01/07/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
30/06/2010 | 12.50p | 12.75p | 12.12p | 12.50p | 3700 |
29/06/2010 | 12.50p | 12.50p | 12.12p | 12.50p | 1500 |
28/06/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 200 |
25/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
24/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
23/06/2010 | 12.50p | 12.50p | 12.12p | 12.50p | 2000 |
22/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
21/06/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 7000 |
18/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
17/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
16/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
15/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
14/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
11/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
10/06/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 2497 |
09/06/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 300 |
08/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
07/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
04/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
03/06/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 19000 |
02/06/2010 | 12.50p | 12.50p | 12.00p | 12.50p | 3036252 |
01/06/2010 | 13.00p | 13.00p | 12.50p | 12.50p | 0 |
28/05/2010 | 13.25p | 13.25p | 12.25p | 13.00p | 40000 |
27/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
26/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
25/05/2010 | 14.00p | 14.00p | 13.55p | 14.00p | 18796 |
24/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
21/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
20/05/2010 | 14.25p | 14.25p | 14.00p | 14.00p | 30000 |
19/05/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
18/05/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
17/05/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
14/05/2010 | 14.25p | 14.25p | 13.89p | 14.25p | 535 |
13/05/2010 | 14.25p | 14.25p | 13.89p | 14.25p | 2002 |
12/05/2010 | 13.75p | 13.95p | 13.63p | 13.75p | 36100 |
11/05/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
10/05/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
07/05/2010 | 13.75p | 13.75p | 13.56p | 13.75p | 10108 |
06/05/2010 | 13.75p | 13.75p | 13.60p | 13.75p | 1835 |
05/05/2010 | 13.75p | 13.95p | 13.75p | 13.75p | 20000 |
04/05/2010 | 13.75p | 13.94p | 13.75p | 13.75p | 15000 |
30/04/2010 | 13.75p | 13.75p | 13.50p | 13.75p | 7000 |
29/04/2010 | 13.75p | 13.94p | 13.75p | 13.75p | 143 |
28/04/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
27/04/2010 | 13.75p | 13.75p | 13.50p | 13.75p | 30000 |
26/04/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
23/04/2010 | 13.75p | 13.75p | 13.55p | 13.75p | 25000 |
22/04/2010 | 13.75p | 13.75p | 13.55p | 13.75p | 8000 |
21/04/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
20/04/2010 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
19/04/2010 | 13.75p | 13.75p | 13.50p | 13.75p | 43992 |
16/04/2010 | 13.75p | 13.75p | 13.55p | 13.75p | 7407 |
15/04/2010 | 14.25p | 14.25p | 13.60p | 13.75p | 60000 |
14/04/2010 | 14.25p | 14.25p | 14.15p | 14.25p | 10665 |
13/04/2010 | 14.25p | 14.25p | 14.16p | 14.25p | 15000 |
12/04/2010 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
09/04/2010 | 14.00p | 14.25p | 14.00p | 14.25p | 0 |
08/04/2010 | 14.00p | 14.50p | 13.50p | 14.00p | 23750 |
07/04/2010 | 12.75p | 14.00p | 12.50p | 14.00p | 241616 |
06/04/2010 | 12.25p | 12.50p | 12.25p | 12.50p | 1391700 |
01/04/2010 | 13.00p | 13.29p | 11.75p | 12.25p | 122258 |
31/03/2010 | 10.50p | 13.40p | 10.50p | 13.00p | 356966 |
30/03/2010 | 8.00p | 10.84p | 8.00p | 10.50p | 292398 |
29/03/2010 | 8.00p | 8.20p | 7.50p | 8.00p | 41850 |
26/03/2010 | 8.00p | 8.00p | 7.50p | 8.00p | 2000 |
25/03/2010 | 8.00p | 8.00p | 7.50p | 8.00p | 22500 |
24/03/2010 | 8.00p | 8.00p | 7.50p | 8.00p | 14500 |
23/03/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
22/03/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
19/03/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
18/03/2010 | 8.00p | 8.00p | 7.50p | 8.00p | 800 |
17/03/2010 | 8.00p | 8.00p | 7.50p | 8.00p | 10000 |
16/03/2010 | 8.00p | 8.00p | 7.50p | 8.00p | 27000 |
15/03/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
12/03/2010 | 8.00p | 8.19p | 8.00p | 8.00p | 6000 |
11/03/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
10/03/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
09/03/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
08/03/2010 | 7.75p | 8.00p | 7.50p | 8.00p | 36323 |
05/03/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
04/03/2010 | 7.75p | 7.75p | 7.56p | 7.75p | 1500 |
03/03/2010 | 8.50p | 8.50p | 7.00p | 7.75p | 448877 |
02/03/2010 | 8.50p | 8.50p | 8.00p | 8.50p | 500 |
01/03/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
26/02/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
25/02/2010 | 8.50p | 8.50p | 8.25p | 8.50p | 26300 |
24/02/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
23/02/2010 | 9.25p | 9.25p | 8.00p | 8.50p | 130000 |
22/02/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
*Close Price adjusted for both dividends and splits