Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2010 | 8.50p | 10.00p | 8.50p | 9.00p | 10000 |
08/02/2010 | 9.70p | 9.70p | 8.40p | 8.50p | 67378 |
05/02/2010 | 9.70p | 9.70p | 9.70p | 9.70p | 0 |
04/02/2010 | 10.20p | 10.20p | 9.00p | 9.70p | 27596 |
03/02/2010 | 10.00p | 10.20p | 9.20p | 10.20p | 600 |
02/02/2010 | 9.50p | 10.00p | 8.50p | 10.00p | 86120 |
01/02/2010 | 9.50p | 9.50p | 9.00p | 9.50p | 15612 |
29/01/2010 | 10.00p | 10.00p | 9.00p | 9.50p | 30686 |
28/01/2010 | 10.00p | 10.00p | 8.00p | 9.50p | 66258 |
27/01/2010 | 10.00p | 10.00p | 8.00p | 10.00p | 60500 |
26/01/2010 | 10.50p | 11.00p | 9.00p | 10.00p | 75695 |
25/01/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 20000 |
22/01/2010 | 12.00p | 12.00p | 10.00p | 10.50p | 52731 |
21/01/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 45685 |
20/01/2010 | 12.50p | 13.50p | 11.00p | 12.00p | 100674 |
19/01/2010 | 10.50p | 12.80p | 10.00p | 12.50p | 278567 |
18/01/2010 | 10.50p | 12.00p | 10.40p | 10.50p | 43115 |
15/01/2010 | 12.00p | 13.00p | 10.00p | 10.50p | 330381 |
14/01/2010 | 10.50p | 15.80p | 10.50p | 12.00p | 352238 |
13/01/2010 | 8.50p | 9.40p | 8.00p | 8.00p | 5000 |
12/01/2010 | 9.00p | 9.50p | 8.16p | 8.50p | 37765 |
11/01/2010 | 9.50p | 10.00p | 7.50p | 9.00p | 57031 |
08/01/2010 | 9.50p | 9.50p | 8.00p | 9.50p | 722 |
07/01/2010 | 9.00p | 10.00p | 8.20p | 9.50p | 13659 |
06/01/2010 | 9.00p | 9.00p | 7.50p | 9.00p | 43840 |
05/01/2010 | 9.00p | 9.00p | 8.00p | 9.00p | 5308 |
04/01/2010 | 8.50p | 9.00p | 8.00p | 9.00p | 3249 |
31/12/2009 | 8.50p | 8.50p | 7.30p | 8.50p | 500 |
30/12/2009 | 8.50p | 8.80p | 7.26p | 8.50p | 35346 |
29/12/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
24/12/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
23/12/2009 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
22/12/2009 | 8.50p | 8.80p | 7.60p | 8.50p | 66252 |
21/12/2009 | 8.50p | 8.50p | 8.00p | 8.50p | 10000 |
18/12/2009 | 9.00p | 9.00p | 8.00p | 8.50p | 20432 |
17/12/2009 | 8.00p | 9.00p | 8.00p | 9.00p | 40699 |
16/12/2009 | 10.50p | 10.50p | 7.50p | 8.00p | 51725 |
15/12/2009 | 10.00p | 10.50p | 10.00p | 10.50p | 74275 |
14/12/2009 | 8.50p | 11.00p | 8.50p | 10.00p | 75011 |
11/12/2009 | 8.00p | 9.00p | 6.00p | 8.50p | 230238 |
10/12/2009 | 8.50p | 8.50p | 8.00p | 8.00p | 75000 |
09/12/2009 | 6.50p | 8.80p | 4.00p | 8.50p | 115500 |
08/12/2009 | 9.00p | 11.50p | 9.00p | 11.50p | 35096 |
07/12/2009 | 9.50p | 9.50p | 8.60p | 9.00p | 45000 |
04/12/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
03/12/2009 | 10.00p | 10.00p | 9.50p | 9.50p | 0 |
02/12/2009 | 10.50p | 11.50p | 10.00p | 10.00p | 0 |
01/12/2009 | 10.50p | 11.00p | 9.00p | 10.50p | 9802 |
30/11/2009 | 10.00p | 10.50p | 8.50p | 10.50p | 2081 |
27/11/2009 | 9.00p | 10.50p | 9.00p | 10.00p | 2500 |
26/11/2009 | 10.00p | 10.00p | 9.50p | 9.50p | 0 |
25/11/2009 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
24/11/2009 | 10.00p | 10.90p | 10.00p | 10.00p | 5000 |
23/11/2009 | 10.50p | 10.50p | 10.00p | 10.00p | 0 |
20/11/2009 | 10.50p | 10.80p | 10.50p | 10.50p | 25000 |
19/11/2009 | 10.50p | 10.90p | 10.50p | 10.50p | 4000 |
18/11/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
17/11/2009 | 11.50p | 11.50p | 10.50p | 10.50p | 0 |
16/11/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
13/11/2009 | 11.00p | 11.50p | 11.00p | 11.50p | 0 |
12/11/2009 | 11.00p | 11.50p | 9.50p | 11.00p | 5000 |
11/11/2009 | 11.50p | 11.50p | 10.50p | 11.00p | 0 |
10/11/2009 | 11.00p | 11.50p | 11.00p | 11.50p | 0 |
09/11/2009 | 11.00p | 11.00p | 10.00p | 11.00p | 0 |
06/11/2009 | 11.00p | 12.50p | 10.50p | 11.00p | 0 |
05/11/2009 | 11.50p | 11.50p | 11.00p | 11.00p | 0 |
04/11/2009 | 12.20p | 12.20p | 10.50p | 11.50p | 0 |
03/11/2009 | 12.20p | 12.20p | 11.00p | 12.20p | 5000 |
02/11/2009 | 12.50p | 12.50p | 12.20p | 12.20p | 0 |
30/10/2009 | 12.00p | 12.50p | 12.00p | 12.50p | 0 |
29/10/2009 | 12.50p | 13.50p | 11.50p | 12.00p | 15000 |
28/10/2009 | 13.50p | 12.50p | 12.00p | 12.50p | 41650 |
27/10/2009 | 14.00p | 14.00p | 13.50p | 13.50p | 30000 |
26/10/2009 | 14.50p | 14.00p | 13.20p | 14.00p | 5000 |
23/10/2009 | 15.50p | 16.50p | 14.50p | 14.50p | 35025 |
22/10/2009 | 12.00p | 16.00p | 13.50p | 15.50p | 26750 |
21/10/2009 | 12.00p | 12.50p | 11.50p | 12.00p | 0 |
20/10/2009 | 14.00p | 15.50p | 12.00p | 12.00p | 5750 |
19/10/2009 | 14.00p | 15.00p | 14.00p | 14.00p | 9802 |
16/10/2009 | 14.00p | 13.30p | 12.00p | 13.50p | 9050 |
15/10/2009 | 16.00p | 14.00p | 12.22p | 14.00p | 16000 |
14/10/2009 | 13.50p | 16.50p | 13.50p | 16.00p | 27350 |
13/10/2009 | 19.50p | 20.00p | 13.50p | 13.50p | 24700 |
12/10/2009 | 11.50p | 22.00p | 10.00p | 19.00p | 828350 |
09/10/2009 | 10.50p | 11.70p | 10.00p | 11.50p | 151000 |
08/10/2009 | 9.00p | 9.50p | 9.00p | 10.50p | 62500 |
07/10/2009 | 9.50p | 9.50p | 8.50p | 9.00p | 0 |
06/10/2009 | 10.00p | 11.00p | 9.00p | 9.50p | 90000 |
05/10/2009 | 10.50p | 10.00p | 10.00p | 10.00p | 35000 |
02/10/2009 | 10.50p | 10.50p | 9.16p | 10.50p | 12500 |
01/10/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
30/09/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
29/09/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
28/09/2009 | 10.50p | 10.50p | 9.20p | 10.50p | 6250 |
25/09/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
24/09/2009 | 10.50p | 11.00p | 10.50p | 10.50p | 4000 |
23/09/2009 | 10.00p | 10.50p | 10.26p | 10.50p | 5000 |
22/09/2009 | 10.50p | 10.00p | 9.00p | 10.00p | 55000 |
21/09/2009 | 10.50p | 10.80p | 10.00p | 10.50p | 80975 |
*Close Price adjusted for both dividends and splits