Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2011 | 8.25p | 8.25p | 8.12p | 8.25p | 402891 |
13/10/2011 | 8.25p | 8.40p | 8.25p | 8.25p | 175000 |
12/10/2011 | 8.13p | 8.50p | 8.05p | 8.25p | 470169 |
11/10/2011 | 8.13p | 8.20p | 8.13p | 8.13p | 5000 |
10/10/2011 | 8.00p | 8.22p | 7.88p | 8.13p | 369549 |
07/10/2011 | 8.25p | 8.50p | 7.95p | 8.00p | 1134239 |
06/10/2011 | 7.88p | 8.25p | 7.88p | 8.25p | 589366 |
05/10/2011 | 7.88p | 7.95p | 7.88p | 7.88p | 87418 |
04/10/2011 | 7.88p | 8.00p | 7.88p | 7.88p | 95893 |
03/10/2011 | 7.88p | 7.98p | 7.88p | 7.88p | 177500 |
30/09/2011 | 8.00p | 8.00p | 7.80p | 7.88p | 373956 |
29/09/2011 | 7.88p | 8.20p | 7.88p | 8.00p | 837597 |
28/09/2011 | 7.75p | 8.00p | 7.70p | 7.88p | 1549144 |
27/09/2011 | 7.63p | 7.66p | 7.30p | 7.63p | 972354 |
26/09/2011 | 7.63p | 7.63p | 7.50p | 7.63p | 218635 |
23/09/2011 | 7.63p | 7.65p | 7.54p | 7.63p | 115484 |
22/09/2011 | 7.63p | 7.63p | 7.50p | 7.63p | 14000768 |
21/09/2011 | 7.63p | 7.71p | 7.53p | 7.63p | 130938 |
20/09/2011 | 7.63p | 7.75p | 7.54p | 7.63p | 365983 |
19/09/2011 | 7.38p | 7.68p | 7.36p | 7.63p | 952100 |
16/09/2011 | 7.38p | 7.38p | 7.30p | 7.38p | 41060 |
15/09/2011 | 7.25p | 7.50p | 7.11p | 7.38p | 275320 |
14/09/2011 | 7.25p | 7.25p | 7.13p | 7.13p | 1537500 |
13/09/2011 | 7.13p | 7.19p | 7.06p | 7.13p | 118041 |
12/09/2011 | 7.13p | 7.13p | 7.06p | 7.13p | 103041 |
09/09/2011 | 7.13p | 7.15p | 7.13p | 7.13p | 200000 |
08/09/2011 | 6.88p | 7.25p | 6.88p | 7.13p | 923286 |
07/09/2011 | 6.88p | 7.00p | 6.86p | 6.88p | 3238977 |
06/09/2011 | 6.88p | 7.00p | 6.85p | 6.88p | 180982 |
05/09/2011 | 6.75p | 7.00p | 6.75p | 6.75p | 217598 |
02/09/2011 | 6.75p | 7.00p | 6.75p | 6.75p | 197649 |
01/09/2011 | 6.75p | 7.00p | 6.75p | 6.75p | 392047 |
31/08/2011 | 6.75p | 7.00p | 6.66p | 6.75p | 83000 |
30/08/2011 | 6.75p | 6.95p | 6.66p | 6.75p | 89931 |
26/08/2011 | 6.75p | 6.95p | 6.65p | 6.75p | 0 |
25/08/2011 | 6.75p | 6.95p | 6.65p | 6.75p | 11600 |
24/08/2011 | 6.75p | 7.00p | 6.75p | 6.75p | 10314411 |
23/08/2011 | 7.00p | 7.15p | 6.75p | 6.75p | 2796342 |
22/08/2011 | 7.13p | 7.13p | 7.00p | 7.00p | 650464 |
19/08/2011 | 7.25p | 7.25p | 7.00p | 7.13p | 169974 |
18/08/2011 | 7.25p | 7.45p | 7.15p | 7.25p | 57750 |
17/08/2011 | 7.25p | 7.50p | 7.25p | 7.25p | 8000 |
16/08/2011 | 7.38p | 7.45p | 7.30p | 7.38p | 40500 |
15/08/2011 | 7.13p | 7.45p | 7.03p | 7.38p | 184993 |
12/08/2011 | 7.13p | 7.13p | 7.01p | 7.13p | 7172 |
11/08/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 286911 |
10/08/2011 | 6.88p | 7.14p | 6.88p | 7.13p | 230648 |
09/08/2011 | 6.88p | 6.88p | 6.50p | 6.88p | 148302 |
08/08/2011 | 7.13p | 7.13p | 6.55p | 6.88p | 547646 |
05/08/2011 | 7.25p | 7.25p | 6.75p | 7.25p | 90000 |
04/08/2011 | 7.75p | 7.78p | 7.30p | 7.50p | 160463 |
03/08/2011 | 7.75p | 7.75p | 7.55p | 7.75p | 145000 |
02/08/2011 | 7.75p | 7.78p | 7.55p | 7.75p | 8297 |
01/08/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 10000 |
29/07/2011 | 7.75p | 7.78p | 7.75p | 7.75p | 17765 |
28/07/2011 | 7.75p | 7.75p | 7.55p | 7.75p | 182782 |
27/07/2011 | 7.75p | 7.75p | 7.53p | 7.75p | 30494 |
26/07/2011 | 7.75p | 7.75p | 7.70p | 7.75p | 389 |
25/07/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 111521 |
22/07/2011 | 7.75p | 7.75p | 7.53p | 7.75p | 500 |
21/07/2011 | 7.75p | 7.75p | 7.53p | 7.75p | 13378 |
20/07/2011 | 7.75p | 7.80p | 7.75p | 7.75p | 106453 |
19/07/2011 | 7.75p | 7.95p | 7.50p | 7.75p | 640044 |
18/07/2011 | 7.88p | 7.88p | 7.58p | 7.75p | 231750 |
15/07/2011 | 7.88p | 7.88p | 7.82p | 7.88p | 200000 |
14/07/2011 | 7.88p | 7.88p | 7.82p | 7.88p | 414370 |
13/07/2011 | 7.88p | 7.88p | 7.82p | 7.88p | 13106 |
12/07/2011 | 7.88p | 7.88p | 7.82p | 7.88p | 1000 |
11/07/2011 | 7.88p | 8.00p | 7.88p | 7.88p | 224493 |
08/07/2011 | 7.88p | 7.95p | 7.81p | 7.88p | 53552 |
07/07/2011 | 7.88p | 7.95p | 7.81p | 7.88p | 40233 |
06/07/2011 | 7.88p | 7.95p | 7.75p | 7.88p | 132527 |
05/07/2011 | 7.88p | 8.00p | 7.80p | 7.88p | 396558 |
04/07/2011 | 7.88p | 7.88p | 7.77p | 7.88p | 109000 |
01/07/2011 | 7.88p | 7.88p | 7.63p | 7.88p | 252000 |
30/06/2011 | 7.88p | 7.88p | 7.78p | 7.88p | 27217 |
29/06/2011 | 7.75p | 7.88p | 7.57p | 7.88p | 59289 |
28/06/2011 | 7.75p | 7.75p | 7.55p | 7.75p | 28060 |
27/06/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 100000 |
24/06/2011 | 7.63p | 7.86p | 7.50p | 7.75p | 755517 |
23/06/2011 | 7.63p | 7.68p | 7.50p | 7.63p | 12000 |
22/06/2011 | 7.88p | 7.88p | 7.50p | 7.63p | 823620 |
21/06/2011 | 7.88p | 7.88p | 7.75p | 7.88p | 310000 |
20/06/2011 | 7.88p | 7.88p | 7.59p | 7.88p | 490646 |
17/06/2011 | 7.88p | 7.88p | 7.50p | 7.88p | 722731 |
16/06/2011 | 8.00p | 8.00p | 7.70p | 7.88p | 490010 |
15/06/2011 | 8.00p | 8.00p | 7.75p | 8.00p | 39157 |
14/06/2011 | 8.13p | 8.13p | 7.81p | 8.00p | 89916 |
13/06/2011 | 8.13p | 8.13p | 8.08p | 8.13p | 42383 |
10/06/2011 | 8.13p | 8.13p | 8.01p | 8.13p | 310738 |
09/06/2011 | 8.13p | 8.13p | 8.02p | 8.13p | 219594 |
08/06/2011 | 8.13p | 8.18p | 8.09p | 8.13p | 17318 |
07/06/2011 | 8.13p | 8.19p | 7.95p | 8.13p | 485838 |
06/06/2011 | 8.13p | 8.13p | 7.87p | 8.13p | 2054821 |
03/06/2011 | 8.00p | 8.15p | 7.86p | 8.00p | 139616 |
02/06/2011 | 8.13p | 8.18p | 7.85p | 8.00p | 44803 |
01/06/2011 | 8.13p | 8.16p | 8.13p | 8.13p | 11739 |
31/05/2011 | 8.13p | 8.18p | 8.04p | 8.13p | 125461 |
27/05/2011 | 8.13p | 8.19p | 8.13p | 8.13p | 12108 |
26/05/2011 | 8.13p | 8.23p | 8.00p | 8.13p | 500000 |
25/05/2011 | 8.13p | 8.13p | 8.00p | 8.13p | 200000 |
24/05/2011 | 8.13p | 8.22p | 8.05p | 8.13p | 62984 |
23/05/2011 | 8.13p | 8.21p | 8.05p | 8.13p | 35042 |
20/05/2011 | 8.13p | 8.25p | 8.09p | 8.13p | 95204 |
19/05/2011 | 8.13p | 8.25p | 8.09p | 8.13p | 69739 |
18/05/2011 | 8.13p | 8.24p | 8.03p | 8.13p | 253315 |
17/05/2011 | 8.13p | 8.24p | 8.11p | 8.13p | 68920 |
16/05/2011 | 8.13p | 8.50p | 8.09p | 8.13p | 788349 |
13/05/2011 | 8.13p | 8.13p | 8.03p | 8.13p | 0 |
12/05/2011 | 8.13p | 8.13p | 8.03p | 8.13p | 222383 |
11/05/2011 | 8.13p | 8.13p | 8.05p | 8.13p | 92500 |
10/05/2011 | 8.13p | 8.25p | 8.00p | 8.13p | 447619 |
09/05/2011 | 8.13p | 8.13p | 8.00p | 8.13p | 221430 |
06/05/2011 | 8.13p | 8.18p | 8.13p | 8.13p | 244492 |
05/05/2011 | 8.38p | 8.38p | 8.13p | 8.13p | 193400 |
04/05/2011 | 8.38p | 8.38p | 8.25p | 8.38p | 214005 |
03/05/2011 | 8.38p | 8.50p | 8.25p | 8.38p | 271930 |
28/04/2011 | 8.38p | 8.50p | 8.35p | 8.38p | 569027 |
27/04/2011 | 8.38p | 8.47p | 8.27p | 8.38p | 500000 |
26/04/2011 | 8.38p | 8.50p | 8.33p | 8.38p | 138336 |
21/04/2011 | 8.38p | 8.48p | 8.33p | 8.38p | 50627 |
20/04/2011 | 8.25p | 8.52p | 8.25p | 8.38p | 458515 |
19/04/2011 | 8.38p | 8.45p | 8.00p | 8.25p | 636000 |
18/04/2011 | 8.38p | 8.50p | 8.00p | 8.25p | 913690 |
15/04/2011 | 7.75p | 8.00p | 7.75p | 7.88p | 831088 |
14/04/2011 | 7.75p | 8.00p | 7.75p | 7.75p | 380545 |
13/04/2011 | 7.75p | 8.00p | 7.75p | 7.75p | 77863 |
12/04/2011 | 7.75p | 7.95p | 7.75p | 7.75p | 55000 |
11/04/2011 | 7.75p | 7.95p | 7.75p | 7.75p | 492966 |
08/04/2011 | 7.75p | 8.00p | 7.63p | 7.75p | 551500 |
07/04/2011 | 7.75p | 8.00p | 7.70p | 7.75p | 284999 |
06/04/2011 | 7.75p | 8.00p | 7.75p | 7.75p | 365306 |
05/04/2011 | 7.75p | 7.84p | 7.68p | 7.75p | 146699 |
04/04/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 45816 |
01/04/2011 | 7.75p | 7.88p | 7.69p | 7.75p | 85615 |
31/03/2011 | 7.75p | 8.00p | 7.55p | 7.75p | 291632 |
30/03/2011 | 7.75p | 7.98p | 7.68p | 7.75p | 39296 |
29/03/2011 | 7.63p | 8.00p | 7.63p | 7.75p | 529746 |
28/03/2011 | 7.38p | 7.70p | 7.38p | 7.63p | 177440 |
25/03/2011 | 7.38p | 7.50p | 7.31p | 7.38p | 354964 |
24/03/2011 | 7.38p | 7.65p | 7.35p | 7.38p | 584859 |
23/03/2011 | 7.25p | 7.63p | 7.25p | 7.38p | 330469 |
22/03/2011 | 7.00p | 7.50p | 7.00p | 7.25p | 565000 |
21/03/2011 | 7.00p | 7.25p | 6.90p | 7.00p | 123551 |
18/03/2011 | 7.00p | 7.12p | 7.00p | 7.00p | 39000 |
17/03/2011 | 7.00p | 7.15p | 6.86p | 7.00p | 559336 |
16/03/2011 | 6.88p | 7.00p | 6.80p | 7.00p | 1865000 |
15/03/2011 | 7.00p | 7.00p | 6.75p | 6.88p | 271471 |
14/03/2011 | 7.13p | 7.25p | 7.00p | 7.00p | 192300 |
11/03/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 85181 |
10/03/2011 | 7.13p | 7.25p | 7.00p | 7.13p | 245014 |
09/03/2011 | 7.00p | 7.13p | 7.00p | 7.13p | 4090000 |
08/03/2011 | 7.00p | 7.00p | 6.80p | 7.00p | 3744362 |
07/03/2011 | 7.00p | 7.00p | 6.81p | 7.00p | 8972 |
04/03/2011 | 7.00p | 7.00p | 6.81p | 7.00p | 30024 |
03/03/2011 | 7.00p | 7.00p | 6.81p | 7.00p | 5018 |
02/03/2011 | 7.00p | 7.00p | 6.81p | 7.00p | 34005 |
01/03/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 200000 |
28/02/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 73000 |
25/02/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 100000 |
24/02/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
23/02/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 330833 |
22/02/2011 | 7.13p | 7.15p | 7.13p | 7.13p | 1002 |
21/02/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 301584 |
18/02/2011 | 7.00p | 7.08p | 6.75p | 7.00p | 2593658 |
17/02/2011 | 7.00p | 7.00p | 6.75p | 7.00p | 24766 |
16/02/2011 | 7.00p | 7.00p | 6.75p | 7.00p | 417359 |
15/02/2011 | 7.00p | 7.00p | 6.76p | 7.00p | 64742 |
14/02/2011 | 7.00p | 7.00p | 6.78p | 7.00p | 410322 |
11/02/2011 | 6.80p | 7.00p | 6.80p | 7.00p | 64008 |
10/02/2011 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
09/02/2011 | 6.94p | 7.00p | 6.80p | 7.00p | 679147 |
08/02/2011 | 7.20p | 7.20p | 6.75p | 7.00p | 165929 |
07/02/2011 | 7.36p | 7.36p | 7.00p | 7.25p | 323819 |
04/02/2011 | 7.38p | 7.38p | 7.25p | 7.38p | 206384 |
03/02/2011 | 7.30p | 7.38p | 7.25p | 7.38p | 105746 |
02/02/2011 | 7.36p | 7.50p | 7.26p | 7.50p | 61311 |
01/02/2011 | 7.50p | 7.50p | 7.30p | 7.50p | 18495 |
31/01/2011 | 7.50p | 7.70p | 7.35p | 7.50p | 109336 |
28/01/2011 | 7.50p | 7.51p | 7.35p | 7.50p | 107248 |
27/01/2011 | 7.00p | 7.75p | 6.82p | 7.50p | 36340824 |
26/01/2011 | 7.00p | 7.00p | 6.84p | 7.00p | 163576 |
25/01/2011 | 7.00p | 7.00p | 6.80p | 7.00p | 50599 |
24/01/2011 | 7.00p | 7.00p | 6.80p | 7.00p | 65000 |
21/01/2011 | 7.00p | 7.17p | 6.77p | 7.00p | 28853 |
20/01/2011 | 7.00p | 7.00p | 6.75p | 7.00p | 276286 |
19/01/2011 | 7.00p | 7.00p | 6.83p | 7.00p | 135900 |
18/01/2011 | 7.00p | 7.10p | 6.80p | 7.00p | 133328 |
17/01/2011 | 7.15p | 7.25p | 7.00p | 7.00p | 908799 |
14/01/2011 | 7.00p | 7.24p | 6.75p | 7.13p | 8691346 |
13/01/2011 | 6.83p | 7.03p | 6.65p | 7.00p | 1985943 |
12/01/2011 | 6.61p | 6.75p | 6.50p | 6.75p | 3017744 |
11/01/2011 | 6.62p | 6.63p | 6.53p | 6.63p | 374000 |
10/01/2011 | 6.75p | 6.75p | 6.50p | 6.63p | 450660 |
07/01/2011 | 7.38p | 7.38p | 6.56p | 6.75p | 482023 |
06/01/2011 | 7.63p | 7.63p | 7.38p | 7.38p | 102316 |
05/01/2011 | 7.75p | 7.77p | 7.50p | 7.75p | 616752 |
04/01/2011 | 7.75p | 8.00p | 7.61p | 7.75p | 80325 |
31/12/2010 | 7.50p | 8.00p | 7.50p | 7.75p | 95470 |
30/12/2010 | 7.25p | 7.50p | 7.25p | 7.50p | 103924 |
*Close Price adjusted for both dividends and splits