Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2012 | 13.00p | 13.00p | 12.00p | 12.50p | 495226 |
19/04/2012 | 12.50p | 12.95p | 11.60p | 12.25p | 335443 |
18/04/2012 | 12.50p | 13.80p | 9.70p | 12.38p | 1092283 |
17/04/2012 | 9.00p | 10.00p | 8.35p | 9.00p | 311476 |
16/04/2012 | 10.25p | 10.81p | 9.88p | 9.88p | 250517 |
13/04/2012 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
12/04/2012 | 10.50p | 10.50p | 10.50p | 10.50p | 33230 |
11/04/2012 | 9.20p | 11.00p | 9.20p | 10.50p | 255131 |
10/04/2012 | 9.30p | 10.40p | 9.22p | 10.10p | 217479 |
05/04/2012 | 9.51p | 10.15p | 9.50p | 9.50p | 143519 |
04/04/2012 | 9.50p | 10.40p | 9.00p | 9.50p | 185732 |
03/04/2012 | 10.00p | 10.70p | 7.50p | 10.13p | 1491308 |
02/04/2012 | 12.00p | 12.99p | 12.00p | 12.25p | 102178 |
30/03/2012 | 11.63p | 12.99p | 11.63p | 12.50p | 243465 |
29/03/2012 | 11.63p | 12.50p | 11.63p | 12.50p | 799493 |
28/03/2012 | 11.63p | 12.99p | 11.63p | 12.50p | 23945 |
27/03/2012 | 12.05p | 12.85p | 12.05p | 12.25p | 57635 |
26/03/2012 | 12.15p | 13.45p | 12.15p | 13.00p | 28869 |
23/03/2012 | 13.70p | 13.70p | 12.15p | 13.00p | 20894 |
22/03/2012 | 13.00p | 13.02p | 13.00p | 13.00p | 114000 |
21/03/2012 | 12.52p | 13.50p | 12.52p | 13.50p | 53798 |
20/03/2012 | 13.00p | 13.50p | 12.65p | 13.50p | 37716 |
19/03/2012 | 14.70p | 14.70p | 12.51p | 13.75p | 235501 |
16/03/2012 | 14.45p | 14.45p | 12.80p | 14.00p | 212027 |
15/03/2012 | 13.35p | 14.00p | 12.75p | 13.50p | 227231 |
14/03/2012 | 13.60p | 14.06p | 13.25p | 14.00p | 337186 |
13/03/2012 | 13.50p | 14.40p | 13.50p | 13.50p | 185560 |
12/03/2012 | 13.50p | 14.00p | 13.10p | 14.00p | 227757 |
09/03/2012 | 15.20p | 15.20p | 13.60p | 14.75p | 10139 |
08/03/2012 | 13.00p | 14.00p | 12.80p | 13.50p | 212871 |
07/03/2012 | 12.50p | 14.00p | 12.50p | 13.25p | 50699 |
06/03/2012 | 14.00p | 15.70p | 13.75p | 13.75p | 53075 |
05/03/2012 | 15.70p | 15.70p | 14.05p | 15.50p | 16862 |
02/03/2012 | 14.13p | 15.90p | 14.13p | 15.50p | 79071 |
01/03/2012 | 15.00p | 15.80p | 14.13p | 15.50p | 43669 |
29/02/2012 | 15.40p | 16.20p | 14.50p | 15.00p | 50038 |
28/02/2012 | 15.00p | 15.63p | 14.25p | 15.63p | 23000 |
27/02/2012 | 14.75p | 15.80p | 14.00p | 14.75p | 264744 |
24/02/2012 | 14.50p | 17.00p | 14.50p | 15.75p | 44312 |
23/02/2012 | 14.80p | 15.00p | 13.75p | 14.50p | 52008 |
22/02/2012 | 14.50p | 15.20p | 13.90p | 15.00p | 131031 |
21/02/2012 | 13.50p | 14.40p | 13.25p | 14.13p | 133639 |
20/02/2012 | 13.25p | 16.00p | 13.05p | 13.25p | 268011 |
17/02/2012 | 13.50p | 15.65p | 13.00p | 14.25p | 78114 |
16/02/2012 | 14.00p | 15.70p | 12.53p | 14.50p | 346926 |
15/02/2012 | 15.50p | 15.50p | 14.30p | 15.00p | 23406 |
14/02/2012 | 14.00p | 15.50p | 14.00p | 15.00p | 112456 |
13/02/2012 | 16.75p | 16.75p | 14.00p | 15.00p | 121602 |
10/02/2012 | 15.00p | 16.00p | 14.25p | 15.25p | 141747 |
09/02/2012 | 14.27p | 15.20p | 14.27p | 15.00p | 46935 |
08/02/2012 | 15.50p | 16.00p | 15.00p | 15.00p | 69828 |
07/02/2012 | 15.04p | 16.20p | 15.04p | 15.38p | 12546 |
06/02/2012 | 14.72p | 15.90p | 14.72p | 15.50p | 28847 |
03/02/2012 | 15.00p | 15.58p | 14.00p | 15.00p | 123675 |
02/02/2012 | 16.40p | 16.40p | 15.30p | 16.00p | 24792 |
01/02/2012 | 17.00p | 18.90p | 15.56p | 16.00p | 175956 |
31/01/2012 | 17.50p | 18.90p | 17.30p | 17.87p | 70183 |
30/01/2012 | 17.50p | 18.00p | 16.37p | 16.75p | 39364 |
27/01/2012 | 16.34p | 17.85p | 16.34p | 17.00p | 38896 |
26/01/2012 | 16.55p | 17.38p | 16.55p | 17.38p | 15425 |
25/01/2012 | 18.18p | 18.18p | 16.50p | 17.50p | 23170 |
24/01/2012 | 18.00p | 18.15p | 17.63p | 17.63p | 247323 |
23/01/2012 | 18.00p | 18.45p | 16.06p | 17.50p | 187468 |
20/01/2012 | 17.17p | 17.17p | 16.05p | 16.63p | 7894 |
19/01/2012 | 17.50p | 18.50p | 16.30p | 17.50p | 76978 |
18/01/2012 | 16.00p | 17.25p | 16.00p | 17.25p | 72193 |
17/01/2012 | 17.00p | 18.05p | 15.25p | 16.00p | 317183 |
16/01/2012 | 17.00p | 20.90p | 14.50p | 17.25p | 1531827 |
13/01/2012 | 14.00p | 16.25p | 13.76p | 16.00p | 249522 |
12/01/2012 | 14.25p | 15.00p | 13.50p | 14.00p | 441951 |
11/01/2012 | 13.07p | 15.00p | 13.07p | 14.50p | 143067 |
10/01/2012 | 14.00p | 15.00p | 12.75p | 13.75p | 38718 |
09/01/2012 | 12.65p | 14.00p | 12.65p | 14.00p | 3450 |
06/01/2012 | 12.50p | 14.00p | 12.50p | 13.50p | 99729 |
05/01/2012 | 12.60p | 13.25p | 12.55p | 13.25p | 2899 |
04/01/2012 | 12.55p | 13.95p | 12.55p | 13.75p | 18300 |
03/01/2012 | 13.00p | 14.20p | 12.50p | 12.50p | 94317 |
30/12/2011 | 14.85p | 14.85p | 13.00p | 14.00p | 45141 |
29/12/2011 | 14.00p | 14.57p | 10.15p | 14.00p | 117325 |
28/12/2011 | 10.50p | 11.50p | 10.40p | 10.75p | 296283 |
23/12/2011 | 9.80p | 10.76p | 9.80p | 10.76p | 11492 |
22/12/2011 | 9.95p | 11.00p | 9.75p | 10.63p | 58373 |
21/12/2011 | 10.00p | 12.00p | 10.00p | 10.88p | 133012 |
20/12/2011 | 11.38p | 11.38p | 10.50p | 10.75p | 11446 |
19/12/2011 | 12.00p | 12.10p | 10.50p | 11.25p | 241642 |
16/12/2011 | 12.70p | 12.70p | 11.50p | 12.00p | 10268 |
15/12/2011 | 11.30p | 13.00p | 11.00p | 11.88p | 85382 |
14/12/2011 | 13.50p | 13.90p | 12.55p | 12.75p | 45080 |
13/12/2011 | 13.00p | 15.50p | 12.00p | 13.00p | 357354 |
12/12/2011 | 14.80p | 15.70p | 14.12p | 14.25p | 34769 |
09/12/2011 | 14.80p | 15.25p | 14.80p | 15.25p | 12099 |
08/12/2011 | 14.00p | 15.70p | 14.00p | 15.00p | 19713 |
07/12/2011 | 17.00p | 17.00p | 14.50p | 14.50p | 93260 |
06/12/2011 | 18.50p | 19.97p | 16.75p | 16.75p | 163037 |
05/12/2011 | 18.00p | 19.25p | 15.03p | 18.38p | 969124 |
02/12/2011 | 12.00p | 22.97p | 10.78p | 19.13p | 2056305 |
01/12/2011 | 10.00p | 10.00p | 9.25p | 9.63p | 156906 |
30/11/2011 | 9.10p | 9.35p | 9.00p | 9.13p | 153627 |
29/11/2011 | 9.75p | 9.75p | 9.50p | 9.63p | 102425 |
28/11/2011 | 9.70p | 9.73p | 9.26p | 9.53p | 134517 |
25/11/2011 | 9.22p | 9.70p | 9.22p | 9.55p | 6487 |
24/11/2011 | 9.35p | 9.55p | 9.35p | 9.55p | 61241 |
23/11/2011 | 9.50p | 9.70p | 9.30p | 9.63p | 59968 |
22/11/2011 | 9.75p | 9.77p | 9.00p | 9.35p | 264822 |
21/11/2011 | 10.00p | 10.25p | 10.00p | 10.25p | 28161 |
18/11/2011 | 11.25p | 11.25p | 10.00p | 10.50p | 0 |
17/11/2011 | 11.25p | 11.25p | 10.00p | 11.00p | 96044 |
16/11/2011 | 10.30p | 11.25p | 10.30p | 11.25p | 60576 |
15/11/2011 | 10.00p | 11.25p | 10.00p | 11.25p | 7800 |
14/11/2011 | 11.00p | 11.25p | 10.40p | 11.25p | 41910 |
11/11/2011 | 11.50p | 11.70p | 11.06p | 11.50p | 107356 |
10/11/2011 | 11.81p | 12.12p | 11.50p | 11.50p | 46296 |
09/11/2011 | 11.50p | 12.00p | 11.50p | 12.00p | 50448 |
08/11/2011 | 11.75p | 12.58p | 11.60p | 12.13p | 43762 |
07/11/2011 | 12.00p | 12.50p | 11.95p | 12.50p | 35565 |
04/11/2011 | 11.75p | 12.25p | 10.60p | 12.25p | 129406 |
03/11/2011 | 10.59p | 12.13p | 10.59p | 11.75p | 171332 |
02/11/2011 | 12.00p | 12.06p | 10.93p | 11.00p | 148357 |
01/11/2011 | 11.44p | 11.88p | 11.44p | 11.88p | 3837 |
31/10/2011 | 11.50p | 12.13p | 11.50p | 11.50p | 458510 |
28/10/2011 | 12.63p | 13.49p | 12.00p | 12.75p | 478153 |
27/10/2011 | 13.00p | 13.00p | 12.00p | 12.00p | 285059 |
26/10/2011 | 13.50p | 13.50p | 12.10p | 12.25p | 22298 |
25/10/2011 | 12.00p | 12.50p | 12.00p | 12.50p | 185000 |
24/10/2011 | 13.25p | 14.00p | 12.13p | 12.13p | 0 |
21/10/2011 | 13.25p | 14.00p | 12.50p | 12.50p | 225270 |
20/10/2011 | 13.95p | 14.00p | 12.50p | 12.50p | 100000 |
19/10/2011 | 12.50p | 12.50p | 12.00p | 12.00p | 128437 |
18/10/2011 | 12.90p | 12.90p | 12.25p | 12.25p | 7751 |
17/10/2011 | 12.50p | 13.23p | 12.50p | 12.75p | 12822 |
14/10/2011 | 13.75p | 13.75p | 13.50p | 13.50p | 117 |
13/10/2011 | 13.00p | 14.05p | 12.35p | 13.50p | 48520 |
12/10/2011 | 13.04p | 13.75p | 13.04p | 13.75p | 7720 |
11/10/2011 | 13.70p | 13.70p | 13.50p | 13.50p | 25000 |
10/10/2011 | 14.00p | 14.25p | 13.75p | 13.75p | 187676 |
07/10/2011 | 13.25p | 14.25p | 12.68p | 14.00p | 517087 |
06/10/2011 | 14.90p | 14.90p | 12.50p | 12.50p | 7290 |
05/10/2011 | 14.50p | 15.05p | 14.00p | 14.50p | 47708 |
04/10/2011 | 15.00p | 15.32p | 13.51p | 14.00p | 67359 |
03/10/2011 | 15.50p | 15.90p | 14.50p | 15.75p | 195519 |
30/09/2011 | 15.63p | 16.75p | 15.53p | 16.75p | 0 |
29/09/2011 | 15.63p | 16.75p | 15.53p | 16.75p | 5618 |
28/09/2011 | 17.00p | 17.00p | 16.50p | 16.50p | 31696 |
27/09/2011 | 16.00p | 17.00p | 15.50p | 16.25p | 219497 |
26/09/2011 | 16.00p | 17.00p | 15.58p | 17.00p | 69723 |
23/09/2011 | 15.37p | 17.00p | 15.37p | 16.00p | 95444 |
22/09/2011 | 17.50p | 18.51p | 16.30p | 17.00p | 62983 |
21/09/2011 | 17.50p | 17.70p | 17.50p | 17.50p | 35000 |
20/09/2011 | 17.00p | 17.38p | 17.00p | 17.38p | 95000 |
19/09/2011 | 19.72p | 19.72p | 18.25p | 18.25p | 200000 |
16/09/2011 | 17.50p | 18.45p | 16.90p | 18.00p | 100440 |
15/09/2011 | 16.00p | 19.00p | 16.00p | 18.25p | 107942 |
14/09/2011 | 16.25p | 17.93p | 16.00p | 17.25p | 92837 |
13/09/2011 | 17.50p | 19.50p | 16.83p | 18.00p | 120792 |
12/09/2011 | 18.50p | 19.50p | 17.15p | 19.50p | 40792 |
09/09/2011 | 20.50p | 22.50p | 19.00p | 19.50p | 281636 |
08/09/2011 | 15.75p | 20.18p | 14.65p | 19.00p | 671851 |
07/09/2011 | 17.25p | 18.31p | 16.25p | 16.63p | 99794 |
06/09/2011 | 17.50p | 17.52p | 17.26p | 17.38p | 47091 |
05/09/2011 | 17.75p | 17.75p | 17.33p | 17.50p | 77330 |
02/09/2011 | 18.00p | 18.43p | 17.93p | 18.13p | 37464 |
01/09/2011 | 18.25p | 19.00p | 17.80p | 18.50p | 447667 |
31/08/2011 | 20.00p | 20.00p | 18.75p | 19.25p | 123517 |
30/08/2011 | 19.75p | 19.75p | 18.20p | 19.13p | 5743 |
26/08/2011 | 19.00p | 20.50p | 17.25p | 18.38p | 364211 |
25/08/2011 | 20.00p | 20.50p | 20.00p | 20.50p | 25830 |
24/08/2011 | 22.00p | 22.50p | 21.00p | 21.00p | 150966 |
23/08/2011 | 19.00p | 21.25p | 18.38p | 21.00p | 222523 |
22/08/2011 | 17.00p | 18.95p | 15.20p | 18.38p | 223865 |
19/08/2011 | 22.00p | 25.00p | 13.00p | 18.25p | 1493582 |
18/08/2011 | 23.00p | 25.00p | 23.00p | 25.00p | 95424 |
17/08/2011 | 24.00p | 24.00p | 22.35p | 23.50p | 30000 |
16/08/2011 | 23.75p | 25.00p | 22.00p | 23.00p | 91425 |
15/08/2011 | 24.50p | 25.25p | 21.00p | 25.00p | 715065 |
12/08/2011 | 25.00p | 25.00p | 23.65p | 24.38p | 191375 |
11/08/2011 | 24.75p | 25.50p | 23.90p | 24.63p | 332045 |
10/08/2011 | 26.50p | 27.00p | 25.00p | 25.38p | 313385 |
09/08/2011 | 27.50p | 28.50p | 22.75p | 24.88p | 805210 |
08/08/2011 | 30.00p | 30.41p | 26.50p | 28.13p | 144310 |
05/08/2011 | 30.50p | 30.50p | 25.80p | 30.13p | 187000 |
04/08/2011 | 32.50p | 32.50p | 26.25p | 31.50p | 496075 |
03/08/2011 | 34.00p | 36.00p | 29.73p | 30.75p | 311126 |
02/08/2011 | 37.00p | 37.50p | 34.20p | 34.50p | 205573 |
01/08/2011 | 39.25p | 40.75p | 37.00p | 37.50p | 85196 |
29/07/2011 | 40.25p | 40.25p | 38.25p | 38.62p | 76307 |
28/07/2011 | 40.00p | 40.00p | 38.75p | 38.75p | 51754 |
27/07/2011 | 39.00p | 39.25p | 39.00p | 39.25p | 68041 |
26/07/2011 | 37.50p | 41.00p | 37.50p | 40.50p | 60080 |
25/07/2011 | 38.25p | 39.63p | 38.25p | 39.63p | 11000 |
22/07/2011 | 40.50p | 41.00p | 39.50p | 40.00p | 95616 |
21/07/2011 | 40.50p | 41.90p | 37.50p | 40.75p | 199552 |
20/07/2011 | 41.00p | 42.60p | 40.36p | 40.50p | 54419 |
19/07/2011 | 41.00p | 42.50p | 41.00p | 41.75p | 39868 |
18/07/2011 | 43.00p | 44.00p | 41.00p | 41.00p | 59372 |
15/07/2011 | 43.75p | 44.00p | 42.05p | 43.25p | 82379 |
14/07/2011 | 40.00p | 44.00p | 39.00p | 44.00p | 168054 |
13/07/2011 | 40.25p | 40.38p | 39.25p | 39.63p | 59593 |
12/07/2011 | 42.75p | 43.00p | 37.96p | 39.50p | 174952 |
11/07/2011 | 40.25p | 43.00p | 40.25p | 41.87p | 849239 |
08/07/2011 | 40.00p | 41.75p | 39.50p | 41.37p | 230675 |
*Close Price adjusted for both dividends and splits