Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/08/2011 | 6.50p | 6.75p | 6.38p | 6.63p | 0 |
19/08/2011 | 6.38p | 6.75p | 6.38p | 6.50p | 73683 |
18/08/2011 | 7.13p | 7.25p | 6.38p | 6.38p | 153508 |
17/08/2011 | 7.13p | 7.35p | 7.13p | 7.13p | 0 |
16/08/2011 | 7.13p | 7.35p | 7.13p | 7.13p | 0 |
15/08/2011 | 7.13p | 7.35p | 7.13p | 7.13p | 386 |
12/08/2011 | 6.75p | 7.25p | 6.75p | 7.13p | 239734 |
11/08/2011 | 6.75p | 6.75p | 6.56p | 6.75p | 15765 |
10/08/2011 | 7.13p | 7.13p | 6.75p | 6.75p | 28498 |
09/08/2011 | 7.00p | 7.50p | 7.00p | 7.13p | 140080 |
08/08/2011 | 7.25p | 7.25p | 7.00p | 7.00p | 14582 |
05/08/2011 | 7.75p | 8.13p | 7.00p | 7.25p | 92298 |
04/08/2011 | 9.38p | 9.50p | 7.75p | 8.13p | 220000 |
03/08/2011 | 9.50p | 9.50p | 9.11p | 9.38p | 15000 |
02/08/2011 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
01/08/2011 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
29/07/2011 | 9.50p | 9.50p | 9.11p | 9.50p | 5000 |
28/07/2011 | 9.50p | 9.83p | 9.11p | 9.50p | 0 |
27/07/2011 | 9.50p | 9.83p | 9.11p | 9.50p | 5180 |
26/07/2011 | 9.50p | 9.60p | 9.50p | 9.50p | 0 |
25/07/2011 | 9.50p | 9.60p | 9.50p | 9.50p | 0 |
22/07/2011 | 9.50p | 9.60p | 9.50p | 9.50p | 10000 |
21/07/2011 | 9.88p | 9.88p | 9.50p | 9.50p | 50000 |
20/07/2011 | 10.25p | 10.25p | 9.88p | 9.88p | 85000 |
19/07/2011 | 10.50p | 10.50p | 10.18p | 10.25p | 133000 |
18/07/2011 | 10.50p | 10.50p | 10.25p | 10.50p | 80000 |
15/07/2011 | 10.63p | 10.63p | 10.50p | 10.50p | 140000 |
14/07/2011 | 10.63p | 10.69p | 10.63p | 10.63p | 2778 |
13/07/2011 | 10.63p | 10.72p | 10.63p | 10.63p | 5000 |
12/07/2011 | 11.00p | 11.38p | 10.63p | 10.63p | 10722 |
11/07/2011 | 11.50p | 11.50p | 11.00p | 11.00p | 10803 |
08/07/2011 | 11.88p | 12.21p | 11.11p | 11.50p | 68300 |
07/07/2011 | 10.00p | 12.30p | 10.00p | 11.88p | 473160 |
06/07/2011 | 9.63p | 10.25p | 9.63p | 10.00p | 10000 |
05/07/2011 | 9.75p | 10.25p | 9.34p | 9.63p | 171768 |
04/07/2011 | 8.25p | 10.00p | 8.25p | 9.75p | 326848 |
01/07/2011 | 7.75p | 9.00p | 7.25p | 8.25p | 325738 |
30/06/2011 | 7.25p | 7.50p | 7.13p | 7.25p | 0 |
29/06/2011 | 7.25p | 7.50p | 7.13p | 7.25p | 0 |
28/06/2011 | 7.13p | 7.50p | 7.13p | 7.25p | 4833 |
27/06/2011 | 7.00p | 7.45p | 7.00p | 7.13p | 33275 |
24/06/2011 | 6.88p | 7.06p | 6.88p | 6.88p | 70392 |
23/06/2011 | 7.25p | 7.25p | 6.50p | 6.88p | 132800 |
22/06/2011 | 7.25p | 7.25p | 7.10p | 7.25p | 0 |
21/06/2011 | 7.25p | 7.25p | 7.10p | 7.25p | 106000 |
20/06/2011 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
17/06/2011 | 7.25p | 7.38p | 7.11p | 7.25p | 0 |
16/06/2011 | 7.38p | 7.38p | 7.11p | 7.25p | 19671 |
15/06/2011 | 7.38p | 7.44p | 7.31p | 7.38p | 19539 |
14/06/2011 | 7.25p | 7.87p | 7.25p | 7.38p | 126342 |
13/06/2011 | 7.25p | 7.72p | 7.08p | 7.25p | 143153 |
10/06/2011 | 7.50p | 7.50p | 7.16p | 7.25p | 0 |
09/06/2011 | 7.50p | 7.50p | 7.16p | 7.50p | 0 |
08/06/2011 | 7.50p | 7.50p | 7.16p | 7.50p | 0 |
07/06/2011 | 7.50p | 7.50p | 7.16p | 7.50p | 0 |
06/06/2011 | 7.50p | 7.50p | 7.16p | 7.50p | 2000 |
03/06/2011 | 7.50p | 7.88p | 7.10p | 7.50p | 30888 |
02/06/2011 | 7.50p | 7.63p | 7.15p | 7.50p | 0 |
01/06/2011 | 7.63p | 7.63p | 7.15p | 7.50p | 15263 |
31/05/2011 | 7.88p | 7.88p | 7.29p | 7.63p | 28750 |
27/05/2011 | 8.38p | 8.38p | 7.88p | 7.88p | 120000 |
26/05/2011 | 8.38p | 8.40p | 8.38p | 8.38p | 9000 |
25/05/2011 | 8.38p | 8.41p | 8.38p | 8.38p | 0 |
24/05/2011 | 8.38p | 8.41p | 8.38p | 8.38p | 2000 |
23/05/2011 | 8.38p | 8.41p | 8.38p | 8.38p | 25284 |
20/05/2011 | 8.25p | 8.96p | 8.25p | 8.38p | 126175 |
19/05/2011 | 8.25p | 8.91p | 8.25p | 8.25p | 111587 |
18/05/2011 | 8.25p | 8.38p | 8.13p | 8.25p | 0 |
17/05/2011 | 8.38p | 8.38p | 8.13p | 8.25p | 0 |
16/05/2011 | 8.38p | 8.38p | 8.30p | 8.38p | 10000 |
13/05/2011 | 8.38p | 8.38p | 8.25p | 8.38p | 0 |
12/05/2011 | 8.38p | 8.38p | 8.25p | 8.38p | 200000 |
11/05/2011 | 8.38p | 8.38p | 8.25p | 8.38p | 117679 |
10/05/2011 | 8.38p | 8.38p | 8.38p | 8.38p | 5798 |
09/05/2011 | 8.38p | 8.60p | 8.25p | 8.38p | 0 |
06/05/2011 | 8.38p | 8.60p | 8.25p | 8.38p | 0 |
05/05/2011 | 8.50p | 8.60p | 8.25p | 8.38p | 43436 |
04/05/2011 | 8.50p | 8.67p | 8.50p | 8.50p | 57329 |
03/05/2011 | 8.50p | 8.69p | 8.35p | 8.50p | 52033 |
28/04/2011 | 8.50p | 8.50p | 8.35p | 8.50p | 0 |
27/04/2011 | 8.50p | 8.50p | 8.35p | 8.50p | 6518 |
26/04/2011 | 8.50p | 8.60p | 8.20p | 8.50p | 140643 |
21/04/2011 | 8.50p | 8.60p | 8.50p | 8.50p | 13434 |
20/04/2011 | 8.50p | 8.69p | 8.50p | 8.50p | 879 |
19/04/2011 | 8.50p | 8.84p | 8.50p | 8.50p | 0 |
18/04/2011 | 8.63p | 8.84p | 8.50p | 8.50p | 20000 |
15/04/2011 | 7.75p | 8.79p | 7.75p | 8.63p | 294706 |
14/04/2011 | 7.75p | 7.89p | 7.53p | 7.75p | 98256 |
13/04/2011 | 7.13p | 7.85p | 7.13p | 7.75p | 324833 |
12/04/2011 | 7.25p | 7.25p | 7.13p | 7.13p | 25000 |
11/04/2011 | 7.13p | 7.25p | 7.13p | 7.25p | 177645 |
08/04/2011 | 7.13p | 7.13p | 6.75p | 7.13p | 205661 |
07/04/2011 | 7.13p | 7.25p | 7.00p | 7.13p | 26000 |
06/04/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 183154 |
05/04/2011 | 7.13p | 7.15p | 6.50p | 7.13p | 5219845 |
04/04/2011 | 7.75p | 7.75p | 6.50p | 7.13p | 448033 |
01/04/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 123757 |
31/03/2011 | 8.13p | 8.13p | 7.75p | 8.00p | 170000 |
30/03/2011 | 8.25p | 8.25p | 8.00p | 8.13p | 310836 |
29/03/2011 | 8.25p | 8.35p | 8.00p | 8.25p | 91275 |
28/03/2011 | 8.63p | 8.63p | 8.25p | 8.25p | 44625 |
25/03/2011 | 8.63p | 8.74p | 8.63p | 8.63p | 7259 |
24/03/2011 | 8.50p | 8.63p | 8.33p | 8.63p | 0 |
23/03/2011 | 8.50p | 8.50p | 8.33p | 8.50p | 102612 |
22/03/2011 | 8.25p | 8.50p | 8.13p | 8.50p | 40000 |
21/03/2011 | 8.38p | 8.50p | 8.38p | 8.38p | 50000 |
18/03/2011 | 8.38p | 8.63p | 8.25p | 8.38p | 40000 |
17/03/2011 | 8.38p | 8.63p | 8.38p | 8.38p | 29158 |
16/03/2011 | 8.38p | 8.38p | 8.13p | 8.38p | 118902 |
15/03/2011 | 8.75p | 9.00p | 8.16p | 8.38p | 115694 |
14/03/2011 | 8.75p | 9.00p | 8.75p | 8.75p | 91679 |
11/03/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 68000 |
10/03/2011 | 9.00p | 8.82p | 8.25p | 8.75p | 180000 |
09/03/2011 | 8.88p | 9.09p | 8.58p | 9.00p | 17256 |
08/03/2011 | 8.88p | 9.00p | 8.58p | 8.88p | 44625 |
07/03/2011 | 8.88p | 8.88p | 8.58p | 8.88p | 1000 |
04/03/2011 | 8.88p | 8.88p | 8.50p | 8.88p | 3000 |
03/03/2011 | 8.88p | 8.88p | 8.60p | 8.88p | 11501 |
02/03/2011 | 8.88p | 8.99p | 8.88p | 8.88p | 25397 |
01/03/2011 | 8.88p | 8.90p | 8.64p | 8.88p | 51850 |
28/02/2011 | 9.00p | 9.25p | 8.75p | 9.00p | 35655 |
25/02/2011 | 8.75p | 9.11p | 8.70p | 9.00p | 125000 |
24/02/2011 | 9.00p | 9.00p | 8.65p | 9.00p | 7073 |
23/02/2011 | 9.00p | 9.50p | 9.13p | 9.38p | 85464 |
22/02/2011 | 9.00p | 9.39p | 8.80p | 9.00p | 15012 |
21/02/2011 | 8.75p | 9.50p | 8.65p | 9.00p | 132000 |
18/02/2011 | 8.75p | 9.00p | 8.65p | 8.75p | 141000 |
17/02/2011 | 8.75p | 9.00p | 8.50p | 8.75p | 210496 |
16/02/2011 | 8.75p | 9.00p | 8.00p | 8.75p | 1163363 |
15/02/2011 | 9.25p | 9.25p | 7.10p | 8.75p | 1807094 |
14/02/2011 | 10.00p | 10.00p | 9.50p | 10.00p | 93000 |
11/02/2011 | 10.00p | 10.00p | 9.50p | 10.00p | 115175 |
10/02/2011 | 10.20p | 10.20p | 10.00p | 10.00p | 58000 |
09/02/2011 | 10.25p | 10.50p | 10.00p | 10.50p | 150000 |
08/02/2011 | 10.50p | 10.75p | 10.25p | 10.75p | 167681 |
07/02/2011 | 10.50p | 10.75p | 10.25p | 10.75p | 58077 |
04/02/2011 | 10.75p | 10.75p | 10.25p | 10.75p | 0 |
03/02/2011 | 10.50p | 10.75p | 10.50p | 10.75p | 48912 |
02/02/2011 | 11.13p | 11.13p | 10.75p | 11.00p | 87250 |
01/02/2011 | 11.25p | 11.25p | 10.75p | 11.25p | 13766 |
31/01/2011 | 11.25p | 11.25p | 10.75p | 11.25p | 9000 |
28/01/2011 | 11.25p | 11.25p | 11.13p | 11.25p | 110000 |
27/01/2011 | 11.25p | 11.25p | 10.75p | 11.25p | 73795 |
26/01/2011 | 11.25p | 11.25p | 11.00p | 11.25p | 101449 |
25/01/2011 | 11.25p | 11.25p | 10.75p | 11.25p | 55910 |
24/01/2011 | 11.00p | 11.25p | 10.50p | 11.25p | 52386 |
21/01/2011 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
20/01/2011 | 11.00p | 11.00p | 10.61p | 11.00p | 25000 |
19/01/2011 | 10.75p | 11.05p | 10.51p | 11.00p | 220512 |
18/01/2011 | 10.75p | 10.75p | 10.50p | 10.75p | 49509 |
17/01/2011 | 10.50p | 10.75p | 10.50p | 10.75p | 31694 |
14/01/2011 | 10.79p | 11.00p | 10.63p | 11.00p | 100967 |
13/01/2011 | 11.18p | 11.25p | 10.79p | 11.25p | 120706 |
12/01/2011 | 11.19p | 11.25p | 10.86p | 11.25p | 135570 |
11/01/2011 | 11.50p | 11.55p | 10.29p | 11.25p | 1071767 |
10/01/2011 | 11.00p | 11.50p | 10.66p | 11.50p | 1622067 |
07/01/2011 | 11.25p | 11.54p | 10.91p | 11.00p | 16437 |
06/01/2011 | 10.75p | 11.75p | 10.53p | 11.25p | 172752 |
05/01/2011 | 10.75p | 10.90p | 10.53p | 10.75p | 39790 |
04/01/2011 | 10.75p | 10.90p | 10.25p | 10.75p | 448578 |
31/12/2010 | 11.00p | 11.19p | 9.75p | 10.50p | 564621 |
30/12/2010 | 10.50p | 11.28p | 10.00p | 11.00p | 430626 |
29/12/2010 | 10.50p | 11.00p | 10.05p | 10.50p | 60445 |
24/12/2010 | 10.50p | 10.89p | 10.00p | 10.50p | 379568 |
23/12/2010 | 10.50p | 10.66p | 9.50p | 10.50p | 205690 |
22/12/2010 | 11.00p | 11.10p | 10.50p | 10.50p | 293275 |
21/12/2010 | 11.25p | 11.25p | 10.50p | 11.00p | 84262 |
20/12/2010 | 11.50p | 11.50p | 11.00p | 11.25p | 220898 |
17/12/2010 | 11.75p | 11.80p | 11.50p | 11.50p | 184248 |
16/12/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
15/12/2010 | 11.75p | 11.78p | 11.25p | 11.75p | 52611 |
14/12/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
13/12/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
10/12/2010 | 11.75p | 11.85p | 11.26p | 11.75p | 117571 |
09/12/2010 | 11.75p | 11.94p | 11.34p | 11.75p | 68469 |
08/12/2010 | 12.75p | 12.75p | 11.50p | 11.75p | 293225 |
07/12/2010 | 12.75p | 12.75p | 12.50p | 12.75p | 135500 |
06/12/2010 | 13.00p | 13.25p | 12.60p | 12.75p | 19000 |
03/12/2010 | 13.00p | 13.00p | 12.75p | 13.00p | 200000 |
02/12/2010 | 13.00p | 13.00p | 12.60p | 13.00p | 12000 |
01/12/2010 | 13.00p | 13.00p | 12.50p | 13.00p | 40239 |
30/11/2010 | 13.00p | 13.00p | 12.55p | 13.00p | 282500 |
29/11/2010 | 13.00p | 13.00p | 12.75p | 13.00p | 25000 |
26/11/2010 | 13.00p | 13.00p | 12.55p | 13.00p | 71353 |
25/11/2010 | 12.75p | 13.34p | 12.60p | 13.00p | 308111 |
24/11/2010 | 12.75p | 13.00p | 12.39p | 12.75p | 56053 |
23/11/2010 | 13.00p | 13.00p | 12.40p | 12.75p | 120850 |
22/11/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
19/11/2010 | 13.25p | 13.31p | 12.75p | 13.00p | 135808 |
18/11/2010 | 13.00p | 13.25p | 12.75p | 13.25p | 414100 |
17/11/2010 | 13.25p | 13.25p | 12.50p | 13.00p | 91782 |
16/11/2010 | 13.75p | 13.75p | 12.50p | 13.25p | 20000 |
15/11/2010 | 13.75p | 14.00p | 13.50p | 13.75p | 72742 |
12/11/2010 | 13.75p | 14.00p | 13.26p | 13.75p | 581656 |
11/11/2010 | 13.75p | 13.85p | 13.25p | 13.75p | 88066 |
10/11/2010 | 13.75p | 13.75p | 13.26p | 13.75p | 39409 |
09/11/2010 | 13.75p | 13.75p | 13.50p | 13.75p | 4348 |
08/11/2010 | 14.00p | 14.25p | 13.25p | 13.75p | 244381 |
05/11/2010 | 14.00p | 14.25p | 13.75p | 14.25p | 132217 |
04/11/2010 | 14.00p | 14.00p | 13.50p | 14.00p | 50757 |
*Close Price adjusted for both dividends and splits