Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2009 | 7.18p | 7.27p | 6.85p | 7.07p | 5776 |
07/12/2009 | 7.18p | 7.18p | 7.18p | 7.18p | 0 |
04/12/2009 | 7.30p | 7.30p | 7.04p | 7.18p | 1620 |
03/12/2009 | 7.30p | 7.30p | 7.30p | 7.30p | 0 |
02/12/2009 | 7.30p | 7.30p | 7.28p | 7.30p | 0 |
01/12/2009 | 7.30p | 7.30p | 7.30p | 7.30p | 0 |
30/11/2009 | 7.30p | 7.30p | 7.30p | 7.30p | 0 |
27/11/2009 | 7.30p | 7.30p | 7.30p | 7.30p | 0 |
26/11/2009 | 7.30p | 7.50p | 7.28p | 7.30p | 100 |
25/11/2009 | 7.22p | 7.41p | 7.10p | 7.30p | 4103 |
24/11/2009 | 7.22p | 7.40p | 7.22p | 7.22p | 8800 |
23/11/2009 | 7.18p | 7.31p | 7.18p | 7.22p | 281335 |
20/11/2009 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
19/11/2009 | 7.18p | 7.30p | 7.18p | 7.20p | 400 |
18/11/2009 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
17/11/2009 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
16/11/2009 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
13/11/2009 | 7.20p | 7.20p | 7.06p | 7.20p | 56 |
12/11/2009 | 7.07p | 7.20p | 7.00p | 7.20p | 12850 |
11/11/2009 | 7.07p | 7.15p | 7.00p | 7.07p | 2313 |
10/11/2009 | 7.18p | 7.07p | 7.01p | 7.07p | 1150 |
09/11/2009 | 7.07p | 7.15p | 7.02p | 7.07p | 2372 |
06/11/2009 | 7.07p | 7.07p | 6.90p | 7.07p | 120000 |
05/11/2009 | 7.07p | 7.10p | 6.90p | 7.07p | 81876 |
04/11/2009 | 7.07p | 7.15p | 6.90p | 7.07p | 307294 |
03/11/2009 | 7.07p | 7.15p | 7.00p | 7.07p | 113284 |
02/11/2009 | 7.07p | 7.15p | 7.07p | 7.07p | 2000 |
30/10/2009 | 7.10p | 7.10p | 7.07p | 7.07p | 0 |
29/10/2009 | 7.18p | 7.20p | 7.05p | 7.10p | 9588 |
28/10/2009 | 7.07p | 7.07p | 7.07p | 7.07p | 0 |
27/10/2009 | 7.07p | 7.07p | 7.07p | 7.07p | 0 |
26/10/2009 | 7.07p | 7.07p | 6.90p | 7.07p | 8050 |
23/10/2009 | 7.07p | 7.10p | 7.07p | 7.07p | 66 |
22/10/2009 | 7.32p | 7.32p | 7.07p | 7.07p | 3500 |
21/10/2009 | 7.40p | 7.40p | 7.32p | 7.32p | 802930 |
20/10/2009 | 7.40p | 7.45p | 7.45p | 7.40p | 650 |
19/10/2009 | 7.40p | 7.45p | 7.30p | 7.40p | 42532 |
16/10/2009 | 7.45p | 7.45p | 7.43p | 7.43p | 0 |
15/10/2009 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
14/10/2009 | 7.50p | 7.54p | 7.30p | 7.45p | 1150 |
13/10/2009 | 7.38p | 7.75p | 7.30p | 7.55p | 115952 |
12/10/2009 | 6.38p | 7.13p | 6.38p | 7.13p | 7447 |
09/10/2009 | 6.38p | 6.49p | 6.38p | 6.38p | 92354 |
08/10/2009 | 6.38p | 6.40p | 6.38p | 6.38p | 250 |
07/10/2009 | 6.38p | 6.40p | 6.38p | 6.38p | 480 |
06/10/2009 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
05/10/2009 | 6.38p | 6.40p | 6.25p | 6.38p | 315 |
02/10/2009 | 6.38p | 6.50p | 6.25p | 6.38p | 2741 |
01/10/2009 | 6.55p | 6.56p | 6.55p | 6.55p | 1500 |
30/09/2009 | 6.57p | 6.57p | 6.55p | 6.55p | 0 |
29/09/2009 | 6.55p | 6.55p | 6.55p | 6.55p | 0 |
28/09/2009 | 6.55p | 6.60p | 6.55p | 6.55p | 266 |
25/09/2009 | 6.55p | 6.60p | 6.50p | 6.55p | 96014 |
24/09/2009 | 6.55p | 6.55p | 6.55p | 6.55p | 0 |
23/09/2009 | 6.55p | 6.60p | 6.50p | 6.55p | 17012 |
22/09/2009 | 6.55p | 6.55p | 6.50p | 6.55p | 3100 |
21/09/2009 | 6.55p | 6.60p | 6.50p | 6.55p | 9621 |
*Close Price adjusted for both dividends and splits