Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2010 | 9.88p | 9.88p | 9.00p | 9.25p | 36653 |
18/02/2010 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
17/02/2010 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
16/02/2010 | 9.88p | 9.88p | 9.25p | 9.88p | 11200 |
15/02/2010 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
12/02/2010 | 9.63p | 9.88p | 9.63p | 9.88p | 10000 |
11/02/2010 | 9.75p | 9.75p | 9.00p | 9.63p | 16000 |
10/02/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
09/02/2010 | 9.75p | 9.75p | 9.00p | 9.75p | 1130 |
08/02/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
05/02/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
04/02/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
03/02/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
02/02/2010 | 9.75p | 9.75p | 9.15p | 9.75p | 8000 |
01/02/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
29/01/2010 | 9.75p | 9.75p | 8.00p | 9.75p | 280000 |
28/01/2010 | 10.00p | 10.00p | 9.25p | 9.75p | 52000 |
27/01/2010 | 10.00p | 10.00p | 9.50p | 10.00p | 300 |
26/01/2010 | 10.00p | 10.00p | 9.50p | 10.00p | 2703 |
25/01/2010 | 10.25p | 10.25p | 9.50p | 10.00p | 16500 |
22/01/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
21/01/2010 | 10.25p | 10.25p | 9.75p | 10.25p | 200 |
20/01/2010 | 10.25p | 10.25p | 9.75p | 10.25p | 1203 |
19/01/2010 | 10.50p | 10.50p | 10.25p | 10.25p | 0 |
18/01/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 20000 |
15/01/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
14/01/2010 | 10.50p | 10.64p | 10.00p | 10.50p | 19496 |
13/01/2010 | 10.50p | 10.64p | 10.00p | 10.50p | 11600 |
12/01/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 10000 |
11/01/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
08/01/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
07/01/2010 | 10.75p | 10.75p | 10.10p | 10.75p | 3250 |
06/01/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
05/01/2010 | 10.50p | 10.75p | 10.00p | 10.75p | 14000 |
04/01/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 10000 |
31/12/2009 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
30/12/2009 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
29/12/2009 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
24/12/2009 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
23/12/2009 | 11.00p | 11.25p | 10.50p | 10.75p | 10000 |
22/12/2009 | 11.25p | 11.25p | 10.50p | 11.00p | 4800 |
21/12/2009 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
18/12/2009 | 11.25p | 11.25p | 10.00p | 11.25p | 140490 |
17/12/2009 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
16/12/2009 | 11.25p | 11.25p | 10.50p | 11.25p | 168053 |
15/12/2009 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
14/12/2009 | 11.25p | 11.25p | 10.55p | 11.25p | 4000 |
11/12/2009 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
10/12/2009 | 11.25p | 11.25p | 10.50p | 11.25p | 320 |
09/12/2009 | 11.50p | 11.50p | 11.00p | 11.25p | 3000 |
08/12/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
07/12/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
04/12/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
03/12/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
02/12/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
01/12/2009 | 11.50p | 11.69p | 11.50p | 11.50p | 13000 |
30/11/2009 | 11.50p | 11.70p | 11.50p | 11.50p | 7625 |
27/11/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
26/11/2009 | 11.50p | 11.75p | 11.50p | 11.50p | 0 |
25/11/2009 | 11.50p | 11.50p | 11.00p | 11.50p | 421 |
24/11/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
23/11/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
20/11/2009 | 11.50p | 11.73p | 11.50p | 11.50p | 610 |
19/11/2009 | 11.50p | 11.50p | 11.00p | 11.50p | 16400 |
18/11/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
17/11/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
16/11/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
13/11/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 1244500 |
12/11/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
11/11/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
10/11/2009 | 11.75p | 11.75p | 11.50p | 11.50p | 0 |
09/11/2009 | 11.75p | 11.75p | 11.10p | 11.75p | 260 |
06/11/2009 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
05/11/2009 | 12.25p | 11.75p | 11.00p | 11.75p | 35000 |
04/11/2009 | 13.00p | 13.00p | 12.25p | 12.25p | 0 |
03/11/2009 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
02/11/2009 | 13.00p | 13.00p | 12.50p | 13.00p | 7438 |
30/10/2009 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
29/10/2009 | 13.25p | 13.00p | 13.00p | 13.00p | 10000 |
28/10/2009 | 13.25p | 13.25p | 13.00p | 13.25p | 10000 |
27/10/2009 | 13.75p | 13.35p | 13.00p | 13.25p | 21000 |
26/10/2009 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
23/10/2009 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
22/10/2009 | 13.75p | 14.09p | 13.75p | 13.75p | 96 |
21/10/2009 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
20/10/2009 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
19/10/2009 | 13.75p | 13.75p | 13.00p | 13.75p | 2200 |
16/10/2009 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
15/10/2009 | 14.00p | 14.00p | 13.75p | 13.75p | 17760 |
14/10/2009 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
13/10/2009 | 14.25p | 14.00p | 13.25p | 14.00p | 32974 |
12/10/2009 | 14.25p | 14.25p | 14.00p | 14.25p | 3650 |
09/10/2009 | 14.25p | 14.25p | 13.50p | 14.25p | 7000 |
08/10/2009 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
07/10/2009 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
06/10/2009 | 14.25p | 14.25p | 13.50p | 14.25p | 5049 |
05/10/2009 | 14.25p | 14.25p | 13.50p | 14.25p | 10300 |
02/10/2009 | 14.25p | 14.25p | 13.50p | 14.25p | 3000 |
01/10/2009 | 14.25p | 14.00p | 13.50p | 14.25p | 11945 |
30/09/2009 | 13.75p | 14.25p | 13.50p | 14.25p | 80000 |
29/09/2009 | 13.75p | 13.95p | 13.00p | 13.75p | 27160 |
28/09/2009 | 14.00p | 13.95p | 13.00p | 13.75p | 69734 |
25/09/2009 | 14.75p | 14.00p | 13.25p | 14.00p | 37735 |
24/09/2009 | 17.00p | 17.00p | 14.75p | 14.75p | 125714 |
23/09/2009 | 17.00p | 17.00p | 16.25p | 17.00p | 33500 |
22/09/2009 | 17.00p | 17.00p | 16.25p | 17.00p | 29000 |
21/09/2009 | 17.00p | 17.00p | 16.31p | 17.00p | 874 |
*Close Price adjusted for both dividends and splits