Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2012 | 11.88p | 12.20p | 11.84p | 12.00p | 338547 |
31/07/2012 | 11.75p | 11.75p | 11.70p | 11.75p | 2000 |
30/07/2012 | 11.75p | 12.00p | 11.68p | 11.75p | 119821 |
27/07/2012 | 11.75p | 11.98p | 11.70p | 11.75p | 21024 |
26/07/2012 | 11.75p | 11.98p | 11.68p | 11.75p | 100440 |
25/07/2012 | 11.75p | 11.75p | 11.68p | 11.75p | 30000 |
24/07/2012 | 11.75p | 11.99p | 11.75p | 11.75p | 18062 |
23/07/2012 | 11.63p | 12.00p | 11.63p | 11.75p | 182041 |
20/07/2012 | 11.63p | 11.75p | 11.63p | 11.63p | 213000 |
19/07/2012 | 11.63p | 11.88p | 11.63p | 11.63p | 219500 |
18/07/2012 | 11.50p | 11.74p | 11.49p | 11.50p | 0 |
17/07/2012 | 11.63p | 11.74p | 11.49p | 11.50p | 107114 |
16/07/2012 | 11.63p | 11.75p | 11.54p | 11.63p | 600927 |
13/07/2012 | 11.63p | 11.75p | 11.50p | 11.63p | 661362 |
12/07/2012 | 11.75p | 11.75p | 11.56p | 11.63p | 66371 |
11/07/2012 | 11.75p | 11.75p | 11.53p | 11.63p | 263171 |
10/07/2012 | 11.63p | 11.75p | 11.63p | 11.63p | 540000 |
09/07/2012 | 11.63p | 11.75p | 11.40p | 11.63p | 1138519 |
06/07/2012 | 11.63p | 11.75p | 11.63p | 11.63p | 201000 |
05/07/2012 | 11.63p | 11.75p | 11.63p | 11.63p | 477068 |
04/07/2012 | 11.63p | 11.75p | 11.63p | 11.63p | 381472 |
03/07/2012 | 11.75p | 11.75p | 11.63p | 11.63p | 1542752 |
02/07/2012 | 11.25p | 11.88p | 11.25p | 11.88p | 353181 |
29/06/2012 | 11.25p | 11.50p | 11.20p | 11.25p | 130003 |
28/06/2012 | 11.25p | 11.25p | 11.20p | 11.25p | 8000 |
27/06/2012 | 11.25p | 11.25p | 11.25p | 11.25p | 30000 |
26/06/2012 | 11.25p | 11.50p | 11.18p | 11.25p | 54013 |
25/06/2012 | 11.13p | 11.25p | 11.09p | 11.25p | 276142 |
22/06/2012 | 11.25p | 11.25p | 11.06p | 11.13p | 191974 |
21/06/2012 | 11.13p | 11.25p | 11.10p | 11.13p | 140527 |
20/06/2012 | 11.25p | 11.25p | 11.02p | 11.13p | 575421 |
19/06/2012 | 11.25p | 11.40p | 11.07p | 11.25p | 374627 |
18/06/2012 | 11.25p | 11.39p | 11.07p | 11.25p | 0 |
15/06/2012 | 11.25p | 11.39p | 11.07p | 11.25p | 328733 |
14/06/2012 | 11.13p | 11.40p | 11.13p | 11.25p | 217650 |
13/06/2012 | 11.13p | 11.20p | 11.12p | 11.13p | 212417 |
12/06/2012 | 10.75p | 11.40p | 10.75p | 11.13p | 607559 |
11/06/2012 | 10.63p | 10.64p | 10.51p | 10.63p | 78111 |
08/06/2012 | 10.75p | 10.75p | 10.26p | 10.63p | 82505 |
07/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 10000 |
06/06/2012 | 10.75p | 10.75p | 10.50p | 10.75p | 18000 |
01/06/2012 | 11.13p | 11.13p | 10.50p | 10.75p | 301617 |
31/05/2012 | 11.25p | 11.25p | 11.05p | 11.13p | 500 |
30/05/2012 | 11.25p | 11.31p | 11.00p | 11.25p | 85000 |
29/05/2012 | 11.25p | 11.25p | 11.01p | 11.25p | 0 |
28/05/2012 | 11.25p | 11.25p | 11.01p | 11.25p | 113 |
25/05/2012 | 11.25p | 11.25p | 11.00p | 11.25p | 35172 |
24/05/2012 | 11.25p | 11.25p | 11.01p | 11.25p | 9783 |
23/05/2012 | 11.25p | 11.29p | 11.00p | 11.25p | 17818 |
22/05/2012 | 11.25p | 11.25p | 10.50p | 11.25p | 25000 |
21/05/2012 | 11.25p | 11.30p | 11.00p | 11.25p | 69117 |
18/05/2012 | 11.25p | 11.25p | 11.01p | 11.25p | 20500 |
17/05/2012 | 11.25p | 11.35p | 11.00p | 11.25p | 86637 |
16/05/2012 | 11.25p | 11.32p | 11.25p | 11.25p | 439 |
15/05/2012 | 11.25p | 11.33p | 11.25p | 11.25p | 6000 |
14/05/2012 | 11.25p | 11.25p | 11.05p | 11.25p | 928 |
11/05/2012 | 11.25p | 11.25p | 11.10p | 11.25p | 20713 |
10/05/2012 | 11.50p | 11.50p | 11.15p | 11.25p | 13120 |
09/05/2012 | 11.38p | 11.70p | 11.25p | 11.50p | 556500 |
08/05/2012 | 11.25p | 11.30p | 11.13p | 11.25p | 13381 |
04/05/2012 | 11.25p | 11.25p | 11.13p | 11.25p | 30000 |
03/05/2012 | 11.25p | 11.40p | 11.25p | 11.25p | 21000 |
02/05/2012 | 11.38p | 11.40p | 11.02p | 11.25p | 25601 |
01/05/2012 | 11.25p | 11.25p | 10.77p | 11.13p | 14200 |
30/04/2012 | 11.25p | 11.30p | 10.95p | 11.25p | 27900 |
27/04/2012 | 11.25p | 11.30p | 10.95p | 11.25p | 41938 |
26/04/2012 | 11.25p | 11.25p | 10.77p | 11.25p | 53740 |
25/04/2012 | 11.25p | 11.25p | 10.95p | 11.25p | 17014 |
24/04/2012 | 11.13p | 11.25p | 10.75p | 11.25p | 84962 |
23/04/2012 | 11.25p | 11.40p | 10.75p | 11.13p | 308859 |
20/04/2012 | 11.00p | 11.15p | 10.80p | 11.00p | 5628 |
19/04/2012 | 11.00p | 11.15p | 10.80p | 11.00p | 87344 |
18/04/2012 | 11.00p | 11.00p | 10.80p | 11.00p | 27000 |
17/04/2012 | 11.00p | 11.00p | 10.80p | 11.00p | 1000 |
16/04/2012 | 11.00p | 11.21p | 10.80p | 11.00p | 163125 |
13/04/2012 | 11.00p | 11.10p | 10.80p | 11.00p | 96172 |
12/04/2012 | 11.00p | 11.00p | 10.80p | 11.00p | 40344 |
11/04/2012 | 11.13p | 11.13p | 10.88p | 11.00p | 235000 |
10/04/2012 | 11.00p | 11.25p | 11.00p | 11.13p | 307000 |
05/04/2012 | 11.00p | 11.00p | 10.75p | 11.00p | 120518 |
04/04/2012 | 11.00p | 11.08p | 10.75p | 11.00p | 205111 |
03/04/2012 | 11.00p | 11.05p | 10.75p | 11.00p | 208942 |
02/04/2012 | 11.00p | 11.00p | 10.77p | 11.00p | 131402 |
30/03/2012 | 11.00p | 11.00p | 10.75p | 11.00p | 65491 |
29/03/2012 | 11.00p | 11.00p | 10.82p | 11.00p | 3000 |
28/03/2012 | 11.00p | 11.00p | 10.82p | 11.00p | 20485 |
27/03/2012 | 11.00p | 11.00p | 10.77p | 11.00p | 27586 |
26/03/2012 | 11.00p | 11.00p | 10.81p | 11.00p | 17180 |
23/03/2012 | 11.00p | 11.00p | 10.75p | 11.00p | 210700 |
22/03/2012 | 11.00p | 11.10p | 10.82p | 10.88p | 30636 |
21/03/2012 | 11.00p | 11.20p | 10.80p | 11.00p | 92633 |
20/03/2012 | 11.00p | 11.15p | 10.75p | 11.00p | 467711 |
19/03/2012 | 11.00p | 11.00p | 10.76p | 11.00p | 108440 |
16/03/2012 | 11.00p | 11.18p | 10.85p | 11.00p | 113068 |
15/03/2012 | 11.00p | 11.17p | 10.76p | 11.00p | 0 |
14/03/2012 | 11.00p | 11.17p | 10.76p | 11.00p | 59719 |
13/03/2012 | 11.00p | 11.15p | 10.80p | 11.00p | 35977 |
12/03/2012 | 11.00p | 11.20p | 10.80p | 11.00p | 142824 |
09/03/2012 | 11.00p | 11.15p | 10.76p | 11.00p | 228000 |
08/03/2012 | 10.88p | 10.88p | 10.76p | 10.88p | 15000 |
07/03/2012 | 10.88p | 10.90p | 10.75p | 10.88p | 184500 |
06/03/2012 | 11.00p | 11.00p | 10.75p | 11.00p | 349758 |
05/03/2012 | 11.00p | 11.00p | 10.80p | 11.00p | 14000 |
02/03/2012 | 11.00p | 11.10p | 10.76p | 11.00p | 179181 |
01/03/2012 | 11.00p | 11.00p | 10.75p | 11.00p | 0 |
29/02/2012 | 11.00p | 11.00p | 10.75p | 11.00p | 144332 |
28/02/2012 | 11.00p | 11.00p | 10.76p | 11.00p | 13850 |
27/02/2012 | 11.00p | 11.10p | 10.76p | 11.00p | 192513 |
24/02/2012 | 11.00p | 11.00p | 10.80p | 11.00p | 3851 |
23/02/2012 | 11.00p | 11.00p | 10.80p | 11.00p | 50000 |
22/02/2012 | 11.00p | 11.00p | 10.80p | 11.00p | 112482 |
21/02/2012 | 11.00p | 11.05p | 10.85p | 11.00p | 61367 |
20/02/2012 | 11.00p | 11.08p | 10.75p | 11.00p | 139808 |
17/02/2012 | 10.88p | 11.00p | 10.88p | 11.00p | 2590 |
16/02/2012 | 10.88p | 11.00p | 10.60p | 10.88p | 36988 |
15/02/2012 | 10.88p | 10.88p | 10.81p | 10.88p | 5000 |
14/02/2012 | 10.88p | 10.88p | 10.60p | 10.88p | 1500 |
13/02/2012 | 10.88p | 10.99p | 10.81p | 10.88p | 5663 |
10/02/2012 | 10.88p | 11.06p | 10.80p | 10.88p | 19993 |
09/02/2012 | 10.88p | 10.91p | 10.60p | 10.88p | 432715 |
08/02/2012 | 10.88p | 10.91p | 10.63p | 10.88p | 19634 |
07/02/2012 | 10.50p | 11.15p | 10.40p | 10.88p | 426809 |
06/02/2012 | 10.25p | 10.75p | 10.25p | 10.50p | 214777 |
03/02/2012 | 10.25p | 10.25p | 10.17p | 10.25p | 3000 |
02/02/2012 | 10.25p | 10.40p | 10.17p | 10.25p | 64500 |
01/02/2012 | 10.25p | 10.40p | 10.16p | 10.25p | 12036 |
31/01/2012 | 10.13p | 10.43p | 10.05p | 10.25p | 153000 |
30/01/2012 | 10.13p | 10.43p | 9.85p | 10.13p | 39349 |
27/01/2012 | 10.13p | 10.49p | 9.90p | 10.13p | 68621 |
26/01/2012 | 10.13p | 10.45p | 10.05p | 10.13p | 148896 |
25/01/2012 | 9.75p | 10.43p | 9.75p | 10.13p | 43700 |
24/01/2012 | 9.63p | 10.20p | 9.63p | 9.75p | 580686 |
23/01/2012 | 9.63p | 9.65p | 9.40p | 9.63p | 200809 |
20/01/2012 | 9.63p | 9.63p | 9.50p | 9.63p | 536182 |
19/01/2012 | 9.63p | 9.63p | 9.50p | 9.63p | 149171 |
18/01/2012 | 9.63p | 9.63p | 9.51p | 9.63p | 6172 |
17/01/2012 | 9.38p | 9.63p | 9.26p | 9.63p | 1000 |
16/01/2012 | 9.38p | 9.38p | 9.26p | 9.38p | 37248 |
13/01/2012 | 9.38p | 9.47p | 9.30p | 9.38p | 176305 |
12/01/2012 | 9.50p | 9.60p | 9.25p | 9.38p | 321135 |
11/01/2012 | 9.38p | 9.50p | 9.25p | 9.50p | 851945 |
10/01/2012 | 9.88p | 9.88p | 9.25p | 9.38p | 818479 |
09/01/2012 | 10.00p | 10.00p | 9.75p | 9.88p | 13866 |
06/01/2012 | 10.00p | 10.00p | 9.75p | 10.00p | 183792 |
05/01/2012 | 10.13p | 10.13p | 10.00p | 10.00p | 70192 |
04/01/2012 | 10.13p | 10.13p | 10.00p | 10.13p | 13176 |
03/01/2012 | 10.13p | 10.18p | 10.00p | 10.13p | 107237 |
30/12/2011 | 10.38p | 10.38p | 9.76p | 10.13p | 597444 |
29/12/2011 | 10.38p | 10.38p | 10.25p | 10.38p | 79427 |
28/12/2011 | 10.38p | 10.38p | 10.25p | 10.38p | 101710 |
23/12/2011 | 10.38p | 10.38p | 10.25p | 10.38p | 90236 |
22/12/2011 | 10.38p | 10.38p | 10.14p | 10.38p | 183249 |
21/12/2011 | 10.50p | 10.50p | 10.38p | 10.38p | 425000 |
20/12/2011 | 10.50p | 10.50p | 10.35p | 10.50p | 10250 |
19/12/2011 | 10.38p | 10.50p | 10.35p | 10.50p | 250150 |
16/12/2011 | 10.38p | 10.38p | 10.33p | 10.38p | 54857 |
15/12/2011 | 11.00p | 11.00p | 10.33p | 10.38p | 144191 |
14/12/2011 | 11.00p | 11.00p | 10.88p | 11.00p | 115000 |
13/12/2011 | 11.13p | 11.13p | 10.75p | 11.00p | 380626 |
12/12/2011 | 11.13p | 11.49p | 11.10p | 11.13p | 87801 |
09/12/2011 | 11.13p | 11.43p | 11.00p | 11.13p | 17417 |
08/12/2011 | 11.13p | 11.43p | 11.05p | 11.13p | 34410 |
07/12/2011 | 11.13p | 11.43p | 11.05p | 11.13p | 8103 |
06/12/2011 | 11.25p | 11.45p | 10.90p | 11.13p | 300489 |
05/12/2011 | 10.63p | 11.50p | 10.63p | 11.25p | 331951 |
02/12/2011 | 10.63p | 10.73p | 10.63p | 10.63p | 35245 |
01/12/2011 | 10.63p | 10.75p | 10.63p | 10.63p | 314747 |
30/11/2011 | 10.50p | 10.75p | 10.47p | 10.63p | 174875 |
29/11/2011 | 10.13p | 10.75p | 10.13p | 10.50p | 218036 |
28/11/2011 | 9.63p | 10.40p | 9.63p | 10.13p | 515400 |
25/11/2011 | 9.63p | 9.75p | 9.62p | 9.63p | 330027 |
24/11/2011 | 9.63p | 9.75p | 9.50p | 9.63p | 322965 |
23/11/2011 | 9.63p | 9.63p | 9.30p | 9.63p | 889061 |
22/11/2011 | 9.63p | 9.73p | 9.51p | 9.63p | 54126 |
21/11/2011 | 9.88p | 9.88p | 9.50p | 9.63p | 665887 |
18/11/2011 | 10.25p | 10.25p | 9.60p | 9.88p | 279533 |
17/11/2011 | 10.38p | 10.38p | 10.02p | 10.25p | 505686 |
16/11/2011 | 10.13p | 10.50p | 10.13p | 10.38p | 194031 |
15/11/2011 | 10.13p | 10.25p | 10.13p | 10.13p | 257026 |
14/11/2011 | 10.00p | 10.25p | 9.90p | 10.13p | 298959 |
11/11/2011 | 10.00p | 10.15p | 9.75p | 10.00p | 304269 |
10/11/2011 | 10.25p | 10.38p | 9.80p | 10.00p | 370617 |
09/11/2011 | 9.88p | 10.38p | 9.83p | 10.25p | 964554 |
08/11/2011 | 9.25p | 10.43p | 9.25p | 9.88p | 2262211 |
07/11/2011 | 8.75p | 9.25p | 8.75p | 9.00p | 224310 |
04/11/2011 | 8.75p | 8.75p | 8.65p | 8.75p | 225387 |
03/11/2011 | 8.75p | 9.00p | 8.63p | 8.75p | 189589 |
02/11/2011 | 8.75p | 8.95p | 8.61p | 8.75p | 175428 |
01/11/2011 | 9.13p | 9.25p | 8.64p | 8.75p | 299178 |
31/10/2011 | 8.50p | 9.25p | 8.50p | 9.13p | 430328 |
28/10/2011 | 8.38p | 8.68p | 8.19p | 8.50p | 184345 |
27/10/2011 | 8.38p | 8.53p | 8.38p | 8.38p | 575000 |
26/10/2011 | 8.38p | 8.45p | 8.00p | 8.38p | 10419471 |
25/10/2011 | 8.50p | 8.55p | 8.36p | 8.38p | 123434 |
24/10/2011 | 8.50p | 8.65p | 8.34p | 8.50p | 182997 |
21/10/2011 | 8.50p | 8.50p | 8.26p | 8.50p | 65000 |
20/10/2011 | 8.50p | 8.50p | 8.30p | 8.50p | 259033 |
19/10/2011 | 8.50p | 8.50p | 8.30p | 8.50p | 204750 |
18/10/2011 | 8.50p | 8.58p | 8.33p | 8.50p | 160000 |
17/10/2011 | 8.50p | 8.70p | 8.31p | 8.50p | 762000 |
*Close Price adjusted for both dividends and splits