Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2013 | 11.75p | 11.89p | 11.41p | 11.51p | 368693 |
13/05/2013 | 11.51p | 12.00p | 11.26p | 11.75p | 531115 |
10/05/2013 | 11.02p | 11.51p | 11.02p | 11.26p | 737864 |
09/05/2013 | 10.90p | 11.70p | 10.89p | 11.02p | 312054 |
08/05/2013 | 10.90p | 11.15p | 10.87p | 10.90p | 262564 |
07/05/2013 | 10.90p | 11.17p | 10.82p | 10.90p | 159990 |
03/05/2013 | 11.02p | 11.19p | 10.78p | 10.90p | 196691 |
02/05/2013 | 11.02p | 11.20p | 10.88p | 11.02p | 114255 |
01/05/2013 | 11.02p | 11.46p | 10.99p | 11.02p | 710580 |
30/04/2013 | 10.90p | 11.49p | 10.77p | 11.02p | 505724 |
29/04/2013 | 10.53p | 11.46p | 10.43p | 10.90p | 879012 |
26/04/2013 | 10.53p | 10.72p | 10.04p | 10.53p | 636517 |
25/04/2013 | 10.28p | 10.35p | 9.80p | 10.04p | 813182 |
24/04/2013 | 10.90p | 10.90p | 9.96p | 10.28p | 2427452 |
23/04/2013 | 12.12p | 12.16p | 10.85p | 10.90p | 1371366 |
22/04/2013 | 12.12p | 13.47p | 11.55p | 12.12p | 5112052 |
19/04/2013 | 9.43p | 12.24p | 9.35p | 12.12p | 6402734 |
18/04/2013 | 9.18p | 10.19p | 8.81p | 9.43p | 3289333 |
17/04/2013 | 7.96p | 8.08p | 7.93p | 7.96p | 170662 |
16/04/2013 | 8.20p | 8.23p | 7.93p | 7.96p | 249469 |
15/04/2013 | 8.20p | 8.32p | 8.10p | 8.20p | 108302 |
12/04/2013 | 8.20p | 8.23p | 8.10p | 8.20p | 22667 |
11/04/2013 | 8.20p | 8.28p | 8.10p | 8.20p | 246885 |
10/04/2013 | 8.20p | 8.20p | 8.13p | 8.20p | 33528 |
09/04/2013 | 7.96p | 8.23p | 7.96p | 8.20p | 348031 |
08/04/2013 | 7.59p | 8.32p | 7.59p | 7.96p | 1175807 |
05/04/2013 | 7.10p | 7.74p | 7.10p | 7.59p | 1229188 |
04/04/2013 | 6.98p | 7.35p | 6.86p | 7.10p | 542264 |
03/04/2013 | 7.47p | 7.47p | 6.87p | 6.98p | 952879 |
02/04/2013 | 7.84p | 7.84p | 7.44p | 7.47p | 522756 |
28/03/2013 | 8.20p | 8.20p | 7.59p | 7.84p | 2280609 |
27/03/2013 | 8.20p | 8.23p | 8.13p | 8.20p | 114300 |
26/03/2013 | 8.69p | 8.73p | 8.09p | 8.20p | 747081 |
25/03/2013 | 8.69p | 8.79p | 8.57p | 8.69p | 544474 |
22/03/2013 | 8.69p | 8.79p | 8.57p | 8.69p | 396879 |
21/03/2013 | 9.43p | 9.43p | 8.57p | 8.69p | 2397572 |
20/03/2013 | 9.43p | 9.49p | 9.35p | 9.43p | 613366 |
19/03/2013 | 9.43p | 9.49p | 9.30p | 9.43p | 273385 |
18/03/2013 | 9.55p | 9.74p | 9.43p | 9.43p | 231687 |
15/03/2013 | 9.67p | 9.89p | 9.45p | 9.79p | 515023 |
14/03/2013 | 9.67p | 9.89p | 9.56p | 9.67p | 96883 |
13/03/2013 | 9.79p | 9.79p | 9.55p | 9.67p | 113807 |
12/03/2013 | 10.04p | 10.04p | 9.71p | 9.79p | 293059 |
11/03/2013 | 10.04p | 10.18p | 9.89p | 10.04p | 258590 |
08/03/2013 | 9.55p | 10.28p | 9.45p | 10.04p | 738789 |
07/03/2013 | 9.43p | 9.79p | 9.43p | 9.55p | 479011 |
06/03/2013 | 9.92p | 10.04p | 9.31p | 9.43p | 1117788 |
05/03/2013 | 9.79p | 10.38p | 9.79p | 9.92p | 269735 |
04/03/2013 | 9.79p | 10.16p | 9.79p | 9.79p | 274790 |
01/03/2013 | 10.04p | 10.04p | 9.61p | 9.79p | 513212 |
28/02/2013 | 10.16p | 10.27p | 9.84p | 10.04p | 221944 |
27/02/2013 | 9.79p | 10.39p | 9.72p | 10.16p | 227211 |
26/02/2013 | 9.79p | 9.99p | 9.71p | 9.79p | 35716 |
25/02/2013 | 9.79p | 10.04p | 9.71p | 9.79p | 1033896 |
22/02/2013 | 9.67p | 9.79p | 9.62p | 9.79p | 475434 |
21/02/2013 | 9.79p | 9.79p | 9.54p | 9.67p | 580002 |
20/02/2013 | 10.16p | 10.16p | 9.55p | 9.79p | 1486507 |
19/02/2013 | 9.92p | 10.53p | 9.79p | 10.16p | 815949 |
18/02/2013 | 9.92p | 10.19p | 9.70p | 9.92p | 107099 |
15/02/2013 | 9.67p | 10.22p | 9.55p | 9.92p | 542502 |
14/02/2013 | 9.55p | 9.79p | 9.48p | 9.67p | 416890 |
13/02/2013 | 9.79p | 9.79p | 9.32p | 9.55p | 969122 |
12/02/2013 | 9.79p | 9.79p | 9.55p | 9.79p | 97803 |
11/02/2013 | 9.67p | 9.79p | 9.57p | 9.79p | 154470 |
08/02/2013 | 9.79p | 9.79p | 9.57p | 9.67p | 2411166 |
07/02/2013 | 9.79p | 10.04p | 9.55p | 9.79p | 591037 |
06/02/2013 | 9.79p | 9.94p | 9.35p | 9.79p | 518063 |
05/02/2013 | 9.79p | 9.79p | 9.60p | 9.79p | 81932 |
04/02/2013 | 9.79p | 9.99p | 9.65p | 9.79p | 168141 |
01/02/2013 | 9.67p | 10.09p | 9.61p | 9.79p | 445208 |
31/01/2013 | 9.67p | 9.74p | 9.55p | 9.67p | 217488 |
30/01/2013 | 9.67p | 9.74p | 9.55p | 9.67p | 225586 |
29/01/2013 | 9.92p | 10.04p | 9.57p | 9.67p | 4037401 |
28/01/2013 | 10.16p | 10.32p | 9.82p | 9.92p | 411336 |
25/01/2013 | 9.92p | 10.23p | 9.89p | 10.16p | 642670 |
24/01/2013 | 9.92p | 10.02p | 9.85p | 9.92p | 313517 |
23/01/2013 | 9.92p | 10.53p | 9.84p | 9.92p | 967573 |
22/01/2013 | 10.16p | 10.16p | 9.79p | 9.92p | 455287 |
21/01/2013 | 10.16p | 10.19p | 10.06p | 10.16p | 115673 |
18/01/2013 | 10.41p | 10.46p | 10.04p | 10.16p | 428596 |
17/01/2013 | 10.65p | 10.77p | 10.28p | 10.41p | 941902 |
16/01/2013 | 11.63p | 12.73p | 10.77p | 10.90p | 5604098 |
15/01/2013 | 10.65p | 11.10p | 10.61p | 11.02p | 617282 |
14/01/2013 | 10.77p | 11.02p | 10.37p | 10.65p | 2530413 |
11/01/2013 | 11.02p | 11.20p | 10.58p | 10.77p | 321880 |
10/01/2013 | 11.26p | 11.41p | 10.55p | 11.02p | 1496726 |
09/01/2013 | 11.51p | 11.75p | 10.63p | 11.26p | 1333142 |
08/01/2013 | 9.92p | 11.74p | 9.84p | 11.39p | 2533602 |
07/01/2013 | 9.92p | 10.03p | 9.62p | 9.92p | 532300 |
04/01/2013 | 9.30p | 9.97p | 9.06p | 9.92p | 1249804 |
03/01/2013 | 9.30p | 9.43p | 9.06p | 9.30p | 1879993 |
02/01/2013 | 9.79p | 9.79p | 9.03p | 9.30p | 2532487 |
31/12/2012 | 9.55p | 9.79p | 9.55p | 9.79p | 420301 |
28/12/2012 | 9.55p | 9.65p | 9.30p | 9.55p | 394998 |
27/12/2012 | 9.43p | 9.55p | 9.09p | 9.55p | 84544 |
24/12/2012 | 9.30p | 9.50p | 9.09p | 9.43p | 45029 |
21/12/2012 | 9.43p | 9.43p | 9.09p | 9.18p | 379459 |
20/12/2012 | 9.55p | 9.70p | 9.31p | 9.43p | 126289 |
19/12/2012 | 9.79p | 10.02p | 9.55p | 9.55p | 383935 |
18/12/2012 | 9.43p | 9.97p | 9.35p | 9.79p | 481722 |
17/12/2012 | 9.67p | 9.67p | 9.33p | 9.43p | 478998 |
14/12/2012 | 9.67p | 9.89p | 9.38p | 9.67p | 101311 |
13/12/2012 | 9.43p | 9.89p | 9.30p | 9.67p | 562982 |
12/12/2012 | 9.92p | 10.04p | 9.35p | 9.43p | 334620 |
11/12/2012 | 9.79p | 10.26p | 9.79p | 9.92p | 280493 |
10/12/2012 | 9.67p | 9.79p | 9.56p | 9.79p | 98793 |
07/12/2012 | 9.55p | 9.79p | 9.38p | 9.67p | 395355 |
06/12/2012 | 9.55p | 9.74p | 9.38p | 9.55p | 117205 |
05/12/2012 | 10.04p | 10.04p | 9.35p | 9.55p | 1124104 |
04/12/2012 | 10.04p | 10.28p | 9.79p | 10.04p | 377026 |
03/12/2012 | 9.55p | 10.31p | 9.55p | 10.04p | 669467 |
30/11/2012 | 9.55p | 9.74p | 9.50p | 9.55p | 114568 |
29/11/2012 | 9.55p | 9.78p | 9.50p | 9.55p | 167728 |
28/11/2012 | 9.55p | 9.78p | 9.43p | 9.55p | 255310 |
27/11/2012 | 9.92p | 9.92p | 9.42p | 9.55p | 515899 |
26/11/2012 | 9.92p | 10.04p | 9.79p | 9.92p | 2200807 |
23/11/2012 | 9.92p | 9.99p | 9.57p | 9.92p | 885617 |
22/11/2012 | 9.79p | 10.14p | 9.55p | 9.92p | 709217 |
21/11/2012 | 9.79p | 9.94p | 9.67p | 9.79p | 381096 |
20/11/2012 | 10.41p | 10.48p | 9.40p | 9.79p | 1096794 |
19/11/2012 | 9.92p | 10.53p | 9.40p | 10.41p | 956301 |
16/11/2012 | 10.16p | 10.16p | 9.79p | 9.92p | 605326 |
15/11/2012 | 10.28p | 10.48p | 9.79p | 10.16p | 429609 |
14/11/2012 | 10.53p | 10.68p | 9.40p | 10.16p | 1809122 |
13/11/2012 | 12.12p | 12.72p | 10.34p | 10.53p | 3484121 |
12/11/2012 | 10.90p | 14.20p | 10.90p | 12.12p | 7554582 |
09/11/2012 | 10.16p | 11.17p | 10.16p | 10.90p | 2589528 |
08/11/2012 | 9.30p | 10.28p | 9.11p | 10.04p | 1661781 |
07/11/2012 | 9.18p | 9.63p | 9.16p | 9.30p | 1072194 |
06/11/2012 | 8.94p | 9.82p | 8.86p | 9.18p | 3123656 |
05/11/2012 | 7.96p | 8.28p | 7.76p | 8.08p | 371930 |
02/11/2012 | 8.08p | 8.13p | 7.74p | 7.96p | 194828 |
01/11/2012 | 8.32p | 8.32p | 7.84p | 8.08p | 79651 |
31/10/2012 | 8.45p | 8.63p | 8.23p | 8.32p | 267053 |
30/10/2012 | 8.57p | 8.81p | 8.23p | 8.45p | 368452 |
29/10/2012 | 7.47p | 8.96p | 7.44p | 8.69p | 1307352 |
26/10/2012 | 7.22p | 7.59p | 7.22p | 7.47p | 1884728 |
25/10/2012 | 7.47p | 7.54p | 7.35p | 7.47p | 384192 |
24/10/2012 | 7.47p | 7.47p | 7.37p | 7.47p | 18179 |
23/10/2012 | 7.47p | 7.49p | 7.39p | 7.47p | 100396 |
22/10/2012 | 7.59p | 7.59p | 7.35p | 7.47p | 251437 |
19/10/2012 | 7.96p | 7.96p | 7.41p | 7.59p | 200397 |
18/10/2012 | 8.08p | 8.15p | 7.84p | 7.96p | 434195 |
17/10/2012 | 7.96p | 8.31p | 7.84p | 8.08p | 494430 |
16/10/2012 | 9.55p | 9.55p | 7.84p | 8.08p | 2219369 |
15/10/2012 | 8.45p | 9.50p | 8.45p | 9.18p | 1271741 |
12/10/2012 | 8.08p | 9.01p | 8.08p | 8.45p | 949548 |
11/10/2012 | 8.20p | 8.25p | 7.54p | 8.08p | 612006 |
10/10/2012 | 6.86p | 8.32p | 6.86p | 8.08p | 2304729 |
09/10/2012 | 7.10p | 7.11p | 6.66p | 6.86p | 459689 |
08/10/2012 | 7.10p | 7.16p | 6.96p | 7.10p | 207733 |
05/10/2012 | 7.22p | 7.26p | 6.93p | 7.10p | 324754 |
04/10/2012 | 7.10p | 7.35p | 7.10p | 7.22p | 544152 |
03/10/2012 | 7.22p | 7.34p | 6.95p | 7.10p | 509458 |
02/10/2012 | 7.35p | 7.35p | 7.13p | 7.22p | 234802 |
01/10/2012 | 7.35p | 7.39p | 6.92p | 7.35p | 714551 |
28/09/2012 | 7.47p | 7.47p | 6.98p | 7.35p | 1047063 |
27/09/2012 | 9.18p | 9.18p | 6.95p | 7.47p | 5884007 |
26/09/2012 | 9.43p | 9.45p | 9.14p | 9.18p | 991304 |
25/09/2012 | 9.55p | 9.55p | 9.06p | 9.43p | 1057940 |
24/09/2012 | 9.55p | 10.41p | 9.09p | 9.55p | 1587787 |
21/09/2012 | 10.77p | 10.77p | 9.26p | 9.55p | 3146313 |
20/09/2012 | 11.14p | 12.24p | 8.64p | 10.65p | 11076043 |
19/09/2012 | 5.63p | 10.41p | 5.63p | 10.16p | 10057096 |
18/09/2012 | 5.39p | 5.48p | 5.19p | 5.39p | 96223 |
17/09/2012 | 5.39p | 5.60p | 4.97p | 5.39p | 456996 |
14/09/2012 | 5.26p | 5.53p | 5.19p | 5.39p | 259303 |
13/09/2012 | 5.14p | 5.29p | 4.99p | 5.14p | 82051 |
12/09/2012 | 5.02p | 5.09p | 4.90p | 5.02p | 373020 |
11/09/2012 | 5.14p | 5.14p | 4.92p | 5.02p | 240104 |
10/09/2012 | 5.39p | 5.39p | 5.00p | 5.14p | 293358 |
07/09/2012 | 5.14p | 5.39p | 5.00p | 5.39p | 366897 |
06/09/2012 | 5.14p | 5.14p | 4.96p | 5.14p | 39203 |
05/09/2012 | 5.26p | 5.28p | 4.92p | 5.14p | 103249 |
04/09/2012 | 5.39p | 5.39p | 5.15p | 5.26p | 208111 |
03/09/2012 | 5.39p | 5.48p | 4.96p | 5.39p | 662376 |
31/08/2012 | 5.51p | 5.51p | 5.23p | 5.39p | 90000 |
30/08/2012 | 5.63p | 5.63p | 5.41p | 5.51p | 113092 |
29/08/2012 | 5.39p | 5.73p | 5.39p | 5.63p | 378710 |
28/08/2012 | 5.39p | 5.51p | 5.19p | 5.39p | 122085 |
24/08/2012 | 5.39p | 5.56p | 5.14p | 5.39p | 443502 |
23/08/2012 | 5.51p | 5.51p | 5.26p | 5.39p | 327645 |
22/08/2012 | 5.63p | 5.63p | 5.47p | 5.51p | 71358 |
21/08/2012 | 5.75p | 5.81p | 5.24p | 5.51p | 658748 |
20/08/2012 | 5.63p | 6.02p | 5.53p | 5.75p | 731667 |
17/08/2012 | 5.88p | 5.88p | 5.44p | 5.63p | 383112 |
16/08/2012 | 6.12p | 6.20p | 5.88p | 5.88p | 158522 |
15/08/2012 | 7.10p | 7.20p | 6.01p | 6.12p | 902937 |
14/08/2012 | 6.37p | 6.51p | 6.17p | 6.37p | 78664 |
13/08/2012 | 5.75p | 6.85p | 5.75p | 6.37p | 765764 |
10/08/2012 | 5.51p | 5.97p | 5.19p | 5.75p | 246645 |
09/08/2012 | 5.75p | 5.75p | 5.19p | 5.51p | 73901 |
08/08/2012 | 5.75p | 5.75p | 5.45p | 5.75p | 116479 |
07/08/2012 | 5.75p | 5.88p | 5.39p | 5.75p | 416503 |
06/08/2012 | 5.14p | 5.78p | 5.14p | 5.75p | 393729 |
03/08/2012 | 5.14p | 5.24p | 4.99p | 5.14p | 389421 |
02/08/2012 | 5.14p | 5.21p | 4.99p | 5.14p | 181527 |
01/08/2012 | 5.14p | 5.26p | 4.99p | 5.14p | 159823 |
31/07/2012 | 5.14p | 5.29p | 4.60p | 5.14p | 742031 |
30/07/2012 | 5.14p | 5.24p | 4.90p | 5.14p | 144164 |
*Close Price adjusted for both dividends and splits