Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2010 | 7.65p | 7.65p | 6.52p | 6.78p | 4344143 |
22/12/2010 | 7.40p | 7.65p | 7.30p | 7.52p | 715333 |
21/12/2010 | 7.77p | 7.89p | 7.28p | 7.40p | 2708869 |
20/12/2010 | 8.39p | 8.88p | 7.65p | 7.77p | 2096932 |
17/12/2010 | 7.65p | 7.78p | 7.40p | 7.65p | 1217867 |
16/12/2010 | 7.89p | 7.89p | 7.40p | 7.65p | 1437392 |
15/12/2010 | 8.26p | 8.88p | 7.71p | 7.89p | 1671197 |
14/12/2010 | 8.39p | 8.39p | 7.65p | 8.26p | 2965756 |
13/12/2010 | 7.28p | 8.63p | 7.28p | 8.39p | 6690515 |
10/12/2010 | 6.29p | 7.65p | 6.29p | 7.28p | 9033899 |
09/12/2010 | 6.17p | 6.51p | 5.92p | 6.29p | 2225790 |
08/12/2010 | 6.17p | 6.41p | 5.94p | 6.17p | 1406288 |
07/12/2010 | 5.80p | 6.51p | 5.18p | 6.17p | 3137444 |
06/12/2010 | 5.80p | 5.82p | 5.43p | 5.80p | 513556 |
03/12/2010 | 5.80p | 5.87p | 5.69p | 5.80p | 69185 |
02/12/2010 | 5.80p | 5.89p | 5.72p | 5.80p | 635255 |
01/12/2010 | 5.80p | 5.86p | 5.67p | 5.80p | 159589 |
30/11/2010 | 5.92p | 6.12p | 5.70p | 5.80p | 575426 |
29/11/2010 | 6.04p | 6.12p | 5.55p | 5.92p | 1498502 |
26/11/2010 | 5.92p | 5.92p | 5.67p | 5.92p | 167000 |
25/11/2010 | 5.92p | 5.92p | 5.67p | 5.92p | 781838 |
24/11/2010 | 5.92p | 6.09p | 5.59p | 5.80p | 1440464 |
23/11/2010 | 5.80p | 6.17p | 5.67p | 6.04p | 3575936 |
22/11/2010 | 5.67p | 5.90p | 5.48p | 5.80p | 1192276 |
19/11/2010 | 5.67p | 5.92p | 5.43p | 5.67p | 1275459 |
18/11/2010 | 5.92p | 5.92p | 5.44p | 5.67p | 381725 |
17/11/2010 | 5.92p | 6.01p | 5.43p | 5.92p | 699971 |
16/11/2010 | 5.80p | 6.17p | 5.72p | 5.92p | 615326 |
15/11/2010 | 5.80p | 5.92p | 5.67p | 5.80p | 1116132 |
12/11/2010 | 5.80p | 5.90p | 5.71p | 5.80p | 269285 |
11/11/2010 | 5.92p | 5.92p | 5.71p | 5.80p | 409184 |
10/11/2010 | 5.92p | 6.04p | 5.43p | 5.92p | 2712626 |
09/11/2010 | 6.29p | 6.29p | 5.80p | 5.92p | 2415326 |
08/11/2010 | 5.67p | 5.86p | 5.55p | 5.67p | 711714 |
05/11/2010 | 6.17p | 6.51p | 5.54p | 5.67p | 2327020 |
04/11/2010 | 5.67p | 5.92p | 5.48p | 5.67p | 1627164 |
03/11/2010 | 5.80p | 5.92p | 5.48p | 5.67p | 1618582 |
02/11/2010 | 5.80p | 5.84p | 5.67p | 5.80p | 369874 |
01/11/2010 | 6.04p | 6.08p | 5.92p | 5.92p | 321357 |
29/10/2010 | 6.04p | 6.17p | 5.92p | 6.04p | 337972 |
28/10/2010 | 6.04p | 6.15p | 5.92p | 6.04p | 730871 |
27/10/2010 | 5.92p | 6.15p | 5.69p | 6.04p | 789443 |
26/10/2010 | 6.17p | 6.36p | 5.73p | 5.92p | 791913 |
25/10/2010 | 6.17p | 6.35p | 5.92p | 6.17p | 1793979 |
22/10/2010 | 6.29p | 6.52p | 5.67p | 6.17p | 4876215 |
21/10/2010 | 5.55p | 5.55p | 5.30p | 5.43p | 337136 |
20/10/2010 | 5.43p | 5.61p | 5.18p | 5.55p | 557423 |
19/10/2010 | 5.55p | 5.55p | 5.25p | 5.43p | 321856 |
18/10/2010 | 5.67p | 5.81p | 5.28p | 5.55p | 1780472 |
15/10/2010 | 5.30p | 5.87p | 5.30p | 5.55p | 1795404 |
14/10/2010 | 5.43p | 5.67p | 5.18p | 5.30p | 2643930 |
13/10/2010 | 5.30p | 5.55p | 5.20p | 5.43p | 1804136 |
12/10/2010 | 5.30p | 5.37p | 4.93p | 5.30p | 1034786 |
11/10/2010 | 5.18p | 5.80p | 5.10p | 5.30p | 1284353 |
08/10/2010 | 5.18p | 5.43p | 5.03p | 5.18p | 481348 |
07/10/2010 | 5.18p | 5.30p | 5.03p | 5.18p | 415500 |
06/10/2010 | 5.18p | 5.43p | 4.93p | 5.18p | 921225 |
05/10/2010 | 5.18p | 5.38p | 4.93p | 5.18p | 82417 |
04/10/2010 | 5.30p | 5.30p | 4.93p | 5.18p | 444191 |
01/10/2010 | 5.18p | 5.74p | 4.98p | 5.30p | 1478952 |
30/09/2010 | 5.06p | 5.18p | 4.69p | 4.93p | 1772214 |
29/09/2010 | 5.18p | 5.18p | 4.93p | 5.06p | 865064 |
28/09/2010 | 5.18p | 5.30p | 4.93p | 5.18p | 520477 |
27/09/2010 | 5.30p | 5.43p | 5.01p | 5.18p | 819852 |
24/09/2010 | 5.18p | 5.30p | 4.69p | 5.18p | 602723 |
23/09/2010 | 5.80p | 5.80p | 4.93p | 5.18p | 858930 |
22/09/2010 | 5.55p | 5.55p | 5.18p | 5.55p | 497484 |
21/09/2010 | 5.55p | 5.92p | 5.18p | 5.55p | 594882 |
20/09/2010 | 5.30p | 5.67p | 5.24p | 5.55p | 758241 |
17/09/2010 | 5.30p | 5.40p | 5.18p | 5.30p | 1569196 |
16/09/2010 | 5.43p | 5.43p | 5.18p | 5.30p | 877301 |
15/09/2010 | 5.43p | 5.50p | 5.18p | 5.43p | 591538 |
14/09/2010 | 5.67p | 5.67p | 5.06p | 5.43p | 907372 |
13/09/2010 | 5.30p | 5.92p | 4.98p | 5.67p | 1614321 |
10/09/2010 | 6.04p | 6.04p | 5.67p | 6.04p | 306465 |
09/09/2010 | 6.04p | 6.04p | 5.67p | 6.04p | 521567 |
08/09/2010 | 6.17p | 6.17p | 5.73p | 6.04p | 812392 |
07/09/2010 | 6.17p | 6.17p | 5.73p | 6.17p | 150347 |
06/09/2010 | 6.17p | 6.91p | 5.73p | 6.17p | 1417061 |
03/09/2010 | 5.92p | 6.17p | 5.67p | 5.92p | 706917 |
02/09/2010 | 5.92p | 6.12p | 5.72p | 5.92p | 1647672 |
01/09/2010 | 5.67p | 6.17p | 5.67p | 5.92p | 673642 |
31/08/2010 | 5.67p | 6.17p | 5.67p | 5.67p | 186250 |
27/08/2010 | 5.92p | 6.07p | 5.43p | 5.67p | 882609 |
26/08/2010 | 5.92p | 6.07p | 5.67p | 5.92p | 190453 |
25/08/2010 | 6.17p | 6.41p | 5.92p | 5.92p | 274047 |
24/08/2010 | 5.92p | 6.41p | 5.92p | 6.17p | 1493539 |
23/08/2010 | 6.04p | 6.17p | 5.92p | 5.92p | 869616 |
20/08/2010 | 6.17p | 6.56p | 5.92p | 6.04p | 2625761 |
19/08/2010 | 5.92p | 6.66p | 5.67p | 6.04p | 956527 |
18/08/2010 | 5.92p | 6.17p | 5.23p | 5.92p | 1379812 |
17/08/2010 | 6.04p | 6.04p | 5.67p | 5.92p | 439287 |
16/08/2010 | 5.80p | 6.33p | 5.68p | 6.04p | 1128661 |
13/08/2010 | 5.80p | 6.17p | 5.80p | 5.80p | 171120 |
12/08/2010 | 5.80p | 6.04p | 5.80p | 5.80p | 218426 |
11/08/2010 | 5.80p | 5.94p | 5.57p | 5.80p | 95490 |
10/08/2010 | 6.04p | 6.04p | 5.61p | 5.80p | 398007 |
09/08/2010 | 5.92p | 6.17p | 5.77p | 5.92p | 1818446 |
06/08/2010 | 6.17p | 6.25p | 5.55p | 5.92p | 546266 |
05/08/2010 | 6.54p | 6.85p | 5.92p | 6.17p | 1270965 |
04/08/2010 | 5.92p | 7.39p | 5.80p | 6.29p | 1913440 |
03/08/2010 | 6.17p | 6.22p | 5.67p | 5.92p | 605153 |
02/08/2010 | 6.17p | 6.41p | 5.97p | 6.17p | 820536 |
30/07/2010 | 6.29p | 6.66p | 5.97p | 6.17p | 1033134 |
29/07/2010 | 5.80p | 7.15p | 5.80p | 6.29p | 2276716 |
28/07/2010 | 5.92p | 6.11p | 5.67p | 5.80p | 419230 |
27/07/2010 | 5.55p | 6.02p | 5.43p | 5.92p | 1037613 |
26/07/2010 | 5.55p | 5.92p | 5.18p | 5.55p | 541916 |
23/07/2010 | 5.55p | 5.92p | 5.18p | 5.55p | 519494 |
22/07/2010 | 5.55p | 5.55p | 5.39p | 5.55p | 9251 |
21/07/2010 | 5.55p | 5.77p | 5.34p | 5.55p | 231175 |
20/07/2010 | 5.80p | 6.17p | 5.23p | 5.43p | 893643 |
19/07/2010 | 5.80p | 5.80p | 5.45p | 5.80p | 67905 |
16/07/2010 | 5.80p | 6.02p | 5.43p | 5.80p | 840401 |
15/07/2010 | 5.67p | 5.90p | 5.43p | 5.80p | 530664 |
14/07/2010 | 5.67p | 5.67p | 5.43p | 5.67p | 206681 |
13/07/2010 | 5.80p | 5.92p | 5.43p | 5.67p | 1835828 |
12/07/2010 | 5.80p | 6.17p | 5.43p | 5.80p | 326580 |
09/07/2010 | 5.80p | 6.17p | 5.49p | 5.80p | 414903 |
08/07/2010 | 5.43p | 6.17p | 5.43p | 5.80p | 392185 |
07/07/2010 | 5.67p | 5.67p | 5.18p | 5.43p | 1244722 |
06/07/2010 | 5.67p | 5.67p | 5.23p | 5.67p | 357673 |
05/07/2010 | 5.80p | 5.80p | 5.43p | 5.67p | 418925 |
02/07/2010 | 5.92p | 5.95p | 5.48p | 5.80p | 561573 |
01/07/2010 | 5.67p | 6.17p | 5.43p | 5.80p | 331889 |
30/06/2010 | 5.67p | 5.74p | 5.23p | 5.67p | 897486 |
29/06/2010 | 6.04p | 6.27p | 5.43p | 5.80p | 746295 |
28/06/2010 | 6.29p | 6.40p | 6.04p | 6.04p | 245596 |
25/06/2010 | 6.66p | 6.66p | 5.93p | 6.29p | 692837 |
24/06/2010 | 6.29p | 6.76p | 6.29p | 6.66p | 1679505 |
23/06/2010 | 5.92p | 6.41p | 5.92p | 6.29p | 990212 |
22/06/2010 | 6.04p | 6.17p | 5.67p | 5.92p | 215563 |
21/06/2010 | 6.17p | 6.24p | 5.92p | 6.04p | 863934 |
18/06/2010 | 6.66p | 6.66p | 6.04p | 6.17p | 1286130 |
17/06/2010 | 6.91p | 7.15p | 6.41p | 6.66p | 1768706 |
16/06/2010 | 6.04p | 7.15p | 5.92p | 6.91p | 3455214 |
15/06/2010 | 6.54p | 6.78p | 5.68p | 6.04p | 556316 |
14/06/2010 | 5.92p | 6.91p | 5.72p | 6.54p | 1620200 |
11/06/2010 | 5.92p | 6.04p | 5.67p | 5.92p | 428197 |
10/06/2010 | 6.17p | 6.17p | 5.67p | 5.92p | 964762 |
09/06/2010 | 6.17p | 6.18p | 5.92p | 6.17p | 242435 |
08/06/2010 | 5.67p | 6.41p | 5.53p | 6.17p | 2478174 |
07/06/2010 | 5.92p | 6.01p | 5.45p | 5.67p | 340945 |
04/06/2010 | 5.67p | 6.17p | 5.43p | 5.80p | 2659819 |
03/06/2010 | 5.43p | 5.48p | 5.18p | 5.30p | 403769 |
02/06/2010 | 5.55p | 5.55p | 5.18p | 5.43p | 662142 |
01/06/2010 | 5.43p | 5.55p | 5.28p | 5.55p | 487719 |
28/05/2010 | 5.55p | 5.67p | 5.06p | 5.43p | 987057 |
27/05/2010 | 5.55p | 5.61p | 5.18p | 5.55p | 1074594 |
26/05/2010 | 5.30p | 5.67p | 5.20p | 5.55p | 904074 |
25/05/2010 | 5.92p | 5.92p | 5.18p | 5.30p | 1336846 |
24/05/2010 | 5.92p | 6.17p | 5.43p | 5.92p | 729734 |
21/05/2010 | 6.17p | 6.17p | 5.72p | 5.92p | 224700 |
20/05/2010 | 6.04p | 6.04p | 5.68p | 5.80p | 744716 |
19/05/2010 | 6.17p | 6.41p | 5.67p | 6.04p | 1223312 |
18/05/2010 | 6.17p | 6.17p | 5.92p | 6.17p | 756993 |
17/05/2010 | 6.17p | 6.54p | 5.72p | 6.17p | 2130919 |
14/05/2010 | 6.17p | 6.41p | 5.92p | 6.17p | 480091 |
13/05/2010 | 6.17p | 6.22p | 5.72p | 6.17p | 326847 |
12/05/2010 | 5.80p | 6.31p | 5.67p | 6.17p | 2898390 |
11/05/2010 | 6.04p | 6.16p | 5.83p | 5.92p | 992888 |
10/05/2010 | 6.04p | 6.17p | 5.67p | 6.04p | 2466972 |
07/05/2010 | 5.80p | 6.17p | 5.43p | 6.04p | 2290799 |
06/05/2010 | 6.29p | 6.41p | 5.92p | 6.04p | 1049123 |
05/05/2010 | 6.66p | 6.85p | 6.17p | 6.29p | 3285180 |
04/05/2010 | 6.41p | 6.66p | 6.17p | 6.29p | 1751771 |
30/04/2010 | 6.29p | 6.29p | 6.17p | 6.29p | 428913 |
29/04/2010 | 6.29p | 6.29p | 6.17p | 6.29p | 357722 |
28/04/2010 | 6.54p | 6.54p | 5.97p | 6.29p | 2569784 |
27/04/2010 | 6.54p | 6.56p | 6.41p | 6.54p | 642182 |
26/04/2010 | 6.41p | 6.66p | 6.41p | 6.54p | 1480930 |
23/04/2010 | 6.29p | 6.46p | 6.18p | 6.41p | 922842 |
22/04/2010 | 6.29p | 6.54p | 6.17p | 6.29p | 1861573 |
21/04/2010 | 6.41p | 6.41p | 6.17p | 6.29p | 437833 |
20/04/2010 | 6.41p | 6.41p | 6.17p | 6.41p | 362695 |
19/04/2010 | 6.66p | 6.66p | 6.41p | 6.41p | 1062917 |
16/04/2010 | 6.78p | 6.90p | 6.41p | 6.54p | 3368068 |
15/04/2010 | 6.54p | 7.40p | 6.54p | 6.78p | 5456748 |
14/04/2010 | 6.54p | 6.66p | 6.04p | 6.54p | 6268951 |
13/04/2010 | 6.54p | 6.66p | 6.41p | 6.54p | 5430294 |
12/04/2010 | 6.91p | 7.14p | 5.93p | 6.54p | 3955521 |
09/04/2010 | 6.91p | 6.91p | 6.29p | 6.66p | 12149198 |
08/04/2010 | 7.65p | 7.65p | 7.02p | 7.15p | 1530054 |
07/04/2010 | 7.77p | 7.97p | 7.15p | 7.65p | 700572 |
06/04/2010 | 8.02p | 8.34p | 7.28p | 7.77p | 1140129 |
01/04/2010 | 7.28p | 8.08p | 6.96p | 8.02p | 3263440 |
31/03/2010 | 7.52p | 7.60p | 7.17p | 7.28p | 818160 |
30/03/2010 | 7.65p | 8.29p | 6.91p | 7.52p | 4328459 |
29/03/2010 | 9.13p | 9.13p | 8.88p | 9.13p | 490917 |
26/03/2010 | 9.00p | 9.13p | 8.76p | 9.13p | 630200 |
25/03/2010 | 9.74p | 9.74p | 8.88p | 9.00p | 2523942 |
24/03/2010 | 10.11p | 10.11p | 8.95p | 9.37p | 836588 |
23/03/2010 | 9.74p | 10.11p | 9.63p | 10.11p | 1575207 |
22/03/2010 | 9.74p | 9.87p | 9.62p | 9.74p | 312138 |
19/03/2010 | 10.11p | 10.11p | 9.62p | 9.74p | 277812 |
18/03/2010 | 9.74p | 10.36p | 9.62p | 10.11p | 976858 |
17/03/2010 | 9.00p | 10.34p | 9.00p | 9.74p | 1727398 |
16/03/2010 | 10.36p | 10.61p | 10.11p | 10.36p | 1208411 |
15/03/2010 | 10.61p | 10.61p | 10.11p | 10.36p | 1113030 |
12/03/2010 | 10.61p | 10.61p | 10.36p | 10.61p | 629230 |
*Close Price adjusted for both dividends and splits