Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2013 | 8.25p | 9.75p | 7.00p | 8.25p | 0 |
07/05/2013 | 8.25p | 9.75p | 7.00p | 8.25p | 0 |
03/05/2013 | 9.75p | 9.75p | 7.00p | 8.25p | 514707 |
02/05/2013 | 9.75p | 10.00p | 9.75p | 9.75p | 0 |
01/05/2013 | 9.75p | 10.00p | 9.75p | 9.75p | 0 |
30/04/2013 | 9.75p | 10.00p | 9.75p | 9.75p | 2539 |
29/04/2013 | 9.75p | 10.01p | 9.75p | 9.75p | 80 |
26/04/2013 | 9.75p | 10.01p | 9.75p | 9.75p | 0 |
25/04/2013 | 9.75p | 10.01p | 9.75p | 9.75p | 9995 |
24/04/2013 | 9.50p | 10.00p | 9.50p | 9.75p | 0 |
23/04/2013 | 9.50p | 9.60p | 9.50p | 9.50p | 12500 |
22/04/2013 | 9.50p | 9.50p | 8.87p | 9.50p | 7544 |
19/04/2013 | 9.50p | 10.00p | 8.10p | 9.50p | 0 |
18/04/2013 | 9.50p | 10.00p | 8.10p | 9.50p | 0 |
17/04/2013 | 9.50p | 10.00p | 8.10p | 9.50p | 0 |
16/04/2013 | 9.50p | 10.00p | 8.10p | 9.50p | 0 |
15/04/2013 | 9.50p | 10.00p | 8.10p | 9.50p | 0 |
12/04/2013 | 9.50p | 10.00p | 8.10p | 9.50p | 0 |
11/04/2013 | 9.50p | 10.00p | 8.10p | 9.50p | 0 |
10/04/2013 | 9.50p | 10.00p | 8.10p | 9.50p | 0 |
09/04/2013 | 9.50p | 10.00p | 8.10p | 9.50p | 0 |
08/04/2013 | 9.50p | 10.00p | 8.10p | 9.50p | 0 |
05/04/2013 | 9.50p | 10.00p | 8.10p | 9.50p | 0 |
04/04/2013 | 9.50p | 10.00p | 8.10p | 9.50p | 0 |
03/04/2013 | 9.50p | 10.00p | 8.10p | 9.50p | 0 |
02/04/2013 | 10.00p | 10.00p | 8.10p | 9.50p | 14000 |
28/03/2013 | 10.75p | 10.75p | 9.50p | 10.00p | 10000 |
27/03/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
26/03/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
25/03/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
22/03/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
21/03/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
20/03/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 1000 |
19/03/2013 | 10.75p | 10.75p | 9.00p | 10.75p | 74000 |
18/03/2013 | 10.75p | 11.00p | 9.50p | 10.75p | 0 |
15/03/2013 | 9.50p | 11.00p | 9.50p | 10.75p | 101338 |
14/03/2013 | 10.50p | 10.50p | 8.75p | 9.50p | 0 |
13/03/2013 | 9.00p | 10.50p | 8.75p | 10.50p | 128431 |
12/03/2013 | 13.00p | 13.00p | 8.00p | 9.00p | 73250 |
11/03/2013 | 14.00p | 14.00p | 10.50p | 13.00p | 18390 |
08/03/2013 | 14.00p | 14.50p | 13.10p | 14.00p | 0 |
07/03/2013 | 14.00p | 14.50p | 13.10p | 14.00p | 0 |
06/03/2013 | 14.00p | 14.50p | 13.10p | 14.00p | 0 |
05/03/2013 | 14.00p | 14.50p | 13.10p | 14.00p | 0 |
04/03/2013 | 14.50p | 14.50p | 13.10p | 14.00p | 0 |
01/03/2013 | 14.00p | 14.00p | 13.10p | 14.00p | 0 |
28/02/2013 | 14.00p | 14.00p | 13.10p | 14.00p | 0 |
27/02/2013 | 14.00p | 14.00p | 13.10p | 14.00p | 0 |
26/02/2013 | 14.00p | 14.00p | 13.10p | 14.00p | 0 |
25/02/2013 | 14.00p | 14.00p | 13.10p | 14.00p | 0 |
22/02/2013 | 14.00p | 14.00p | 13.10p | 14.00p | 0 |
21/02/2013 | 14.00p | 14.00p | 13.10p | 14.00p | 7633 |
20/02/2013 | 14.00p | 14.00p | 12.90p | 14.00p | 5000 |
19/02/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
18/02/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
15/02/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
14/02/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
13/02/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
12/02/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
11/02/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
08/02/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
07/02/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
06/02/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
05/02/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
04/02/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 2000 |
01/02/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
31/01/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
30/01/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
29/01/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
28/01/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
25/01/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
24/01/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
23/01/2013 | 14.00p | 14.00p | 12.40p | 14.00p | 0 |
22/01/2013 | 13.50p | 14.00p | 12.40p | 14.00p | 53500 |
21/01/2013 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
18/01/2013 | 13.50p | 13.50p | 12.00p | 13.50p | 1500 |
17/01/2013 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
16/01/2013 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
15/01/2013 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
14/01/2013 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
11/01/2013 | 13.50p | 13.50p | 12.50p | 13.50p | 54500 |
10/01/2013 | 13.50p | 14.00p | 12.00p | 13.50p | 0 |
09/01/2013 | 13.50p | 14.00p | 12.00p | 13.50p | 0 |
08/01/2013 | 13.50p | 14.00p | 12.00p | 13.50p | 0 |
07/01/2013 | 13.50p | 14.00p | 12.00p | 13.50p | 0 |
04/01/2013 | 13.50p | 14.00p | 12.00p | 13.50p | 0 |
03/01/2013 | 13.50p | 14.00p | 12.00p | 13.50p | 0 |
02/01/2013 | 14.00p | 14.00p | 12.00p | 13.50p | 3600 |
31/12/2012 | 14.00p | 14.00p | 10.00p | 14.00p | 0 |
28/12/2012 | 14.00p | 14.00p | 10.00p | 14.00p | 0 |
27/12/2012 | 14.00p | 14.00p | 10.00p | 14.00p | 40305 |
24/12/2012 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
21/12/2012 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
20/12/2012 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
19/12/2012 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
18/12/2012 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
17/12/2012 | 14.00p | 14.00p | 12.00p | 14.00p | 4000 |
14/12/2012 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
13/12/2012 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
12/12/2012 | 14.00p | 14.00p | 12.00p | 14.00p | 0 |
11/12/2012 | 14.00p | 14.00p | 12.00p | 14.00p | 77144 |
10/12/2012 | 13.50p | 13.50p | 13.20p | 13.50p | 0 |
07/12/2012 | 13.50p | 13.50p | 13.20p | 13.50p | 600 |
06/12/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
05/12/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
04/12/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
03/12/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
30/11/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
29/11/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
28/11/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
27/11/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
26/11/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
23/11/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
22/11/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
21/11/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 4200 |
20/11/2012 | 13.50p | 13.50p | 12.25p | 13.50p | 0 |
19/11/2012 | 13.50p | 13.50p | 12.25p | 13.50p | 20000 |
16/11/2012 | 13.50p | 13.50p | 13.30p | 13.50p | 0 |
15/11/2012 | 13.50p | 13.50p | 13.30p | 13.50p | 0 |
14/11/2012 | 13.50p | 13.50p | 13.30p | 13.50p | 0 |
13/11/2012 | 13.50p | 13.50p | 13.30p | 13.50p | 0 |
12/11/2012 | 13.50p | 13.50p | 13.30p | 13.50p | 3269 |
09/11/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
08/11/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
07/11/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 7800 |
06/11/2012 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
05/11/2012 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
02/11/2012 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
01/11/2012 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
31/10/2012 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
30/10/2012 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
29/10/2012 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
26/10/2012 | 13.50p | 13.50p | 12.50p | 13.50p | 12000 |
25/10/2012 | 13.50p | 13.50p | 13.40p | 13.50p | 0 |
24/10/2012 | 13.50p | 13.50p | 13.40p | 13.50p | 0 |
23/10/2012 | 13.50p | 13.50p | 13.40p | 13.50p | 0 |
22/10/2012 | 13.50p | 13.50p | 13.40p | 13.50p | 0 |
19/10/2012 | 13.50p | 13.50p | 13.40p | 13.50p | 0 |
18/10/2012 | 13.50p | 13.50p | 13.40p | 13.50p | 0 |
17/10/2012 | 13.50p | 13.50p | 13.40p | 13.50p | 4000 |
16/10/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
15/10/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
12/10/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
11/10/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
10/10/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
09/10/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
08/10/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
05/10/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
04/10/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
03/10/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
02/10/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
01/10/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 2300 |
28/09/2012 | 13.50p | 13.80p | 13.50p | 13.50p | 0 |
27/09/2012 | 13.50p | 13.80p | 13.50p | 13.50p | 0 |
26/09/2012 | 13.50p | 13.80p | 13.50p | 13.50p | 0 |
25/09/2012 | 13.50p | 13.80p | 13.50p | 13.50p | 0 |
24/09/2012 | 13.50p | 13.80p | 13.50p | 13.50p | 50000 |
21/09/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
20/09/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
19/09/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
18/09/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
17/09/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
14/09/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
13/09/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 8000 |
12/09/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
11/09/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
10/09/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
07/09/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
06/09/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
05/09/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 12000 |
04/09/2012 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
03/09/2012 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
31/08/2012 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
30/08/2012 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
29/08/2012 | 13.50p | 14.00p | 13.50p | 13.50p | 40000 |
28/08/2012 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
24/08/2012 | 13.50p | 14.00p | 13.50p | 13.50p | 7544 |
23/08/2012 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
22/08/2012 | 13.50p | 14.00p | 13.50p | 13.50p | 600 |
21/08/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 1010 |
20/08/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
17/08/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
16/08/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
15/08/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
14/08/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 2500 |
13/08/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
10/08/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
09/08/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
08/08/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
07/08/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
06/08/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 1234 |
03/08/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
02/08/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
01/08/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
31/07/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 1500 |
30/07/2012 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
27/07/2012 | 13.50p | 14.00p | 13.50p | 13.50p | 57 |
26/07/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
25/07/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
24/07/2012 | 13.50p | 13.50p | 12.00p | 13.50p | 0 |
*Close Price adjusted for both dividends and splits