Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2013 | 6.75p | 6.75p | 6.53p | 6.75p | 12719 |
23/04/2013 | 6.75p | 6.75p | 6.55p | 6.75p | 47986 |
22/04/2013 | 6.75p | 6.75p | 6.61p | 6.75p | 89790 |
19/04/2013 | 6.88p | 6.88p | 6.55p | 6.75p | 441955 |
18/04/2013 | 7.00p | 7.00p | 6.75p | 6.88p | 503329 |
17/04/2013 | 7.25p | 7.25p | 6.75p | 7.00p | 342583 |
16/04/2013 | 7.25p | 7.25p | 7.00p | 7.25p | 65330 |
15/04/2013 | 7.38p | 7.38p | 7.01p | 7.25p | 137424 |
12/04/2013 | 7.38p | 7.38p | 7.28p | 7.38p | 24215 |
11/04/2013 | 7.38p | 7.38p | 7.20p | 7.38p | 51323 |
10/04/2013 | 7.25p | 7.40p | 7.25p | 7.38p | 339983 |
09/04/2013 | 7.25p | 7.33p | 7.07p | 7.25p | 78448 |
08/04/2013 | 7.25p | 7.25p | 7.07p | 7.25p | 10000 |
05/04/2013 | 7.50p | 7.50p | 7.06p | 7.13p | 558225 |
04/04/2013 | 7.88p | 7.88p | 7.20p | 7.50p | 709771 |
03/04/2013 | 8.13p | 8.13p | 7.77p | 7.88p | 210902 |
02/04/2013 | 8.13p | 8.15p | 8.00p | 8.13p | 117618 |
28/03/2013 | 7.63p | 8.24p | 7.59p | 8.13p | 579139 |
27/03/2013 | 7.63p | 7.90p | 7.56p | 7.63p | 108158 |
26/03/2013 | 7.63p | 7.75p | 7.54p | 7.63p | 464842 |
25/03/2013 | 7.63p | 7.83p | 7.60p | 7.63p | 145021 |
22/03/2013 | 7.75p | 7.78p | 7.62p | 7.63p | 219737 |
21/03/2013 | 7.75p | 7.80p | 7.65p | 7.75p | 269960 |
20/03/2013 | 7.75p | 7.95p | 7.67p | 7.75p | 133434 |
19/03/2013 | 7.75p | 7.83p | 7.66p | 7.75p | 80145 |
18/03/2013 | 7.88p | 8.10p | 7.64p | 7.75p | 209761 |
15/03/2013 | 7.63p | 8.35p | 7.55p | 7.88p | 924853 |
14/03/2013 | 7.88p | 7.88p | 7.50p | 7.63p | 313839 |
13/03/2013 | 7.88p | 7.88p | 7.79p | 7.88p | 50032 |
12/03/2013 | 7.88p | 7.88p | 7.78p | 7.88p | 47500 |
11/03/2013 | 7.88p | 7.90p | 7.78p | 7.88p | 152757 |
08/03/2013 | 8.13p | 8.25p | 7.75p | 7.88p | 291602 |
07/03/2013 | 8.13p | 8.13p | 7.75p | 8.13p | 315228 |
06/03/2013 | 8.13p | 8.20p | 7.76p | 8.13p | 208040 |
05/03/2013 | 7.88p | 8.13p | 7.81p | 8.13p | 318417 |
04/03/2013 | 7.88p | 7.88p | 7.78p | 7.88p | 55864 |
01/03/2013 | 7.88p | 8.00p | 7.78p | 7.88p | 299968 |
28/02/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 585231 |
27/02/2013 | 7.88p | 7.89p | 7.78p | 7.88p | 192003 |
26/02/2013 | 7.88p | 8.00p | 7.68p | 7.88p | 405032 |
25/02/2013 | 8.13p | 8.13p | 7.80p | 8.00p | 241336 |
22/02/2013 | 8.13p | 8.13p | 8.00p | 8.13p | 40384 |
21/02/2013 | 8.13p | 8.16p | 8.00p | 8.13p | 252726 |
20/02/2013 | 8.25p | 8.25p | 8.00p | 8.13p | 498658 |
19/02/2013 | 8.38p | 8.38p | 8.05p | 8.13p | 477844 |
18/02/2013 | 8.38p | 8.49p | 8.26p | 8.38p | 283601 |
15/02/2013 | 8.50p | 8.50p | 8.25p | 8.38p | 245664 |
14/02/2013 | 8.50p | 8.53p | 8.35p | 8.50p | 43134 |
13/02/2013 | 8.50p | 8.53p | 8.30p | 8.50p | 209446 |
12/02/2013 | 8.50p | 8.55p | 8.37p | 8.50p | 47268 |
11/02/2013 | 8.50p | 8.55p | 8.32p | 8.50p | 100829 |
08/02/2013 | 8.50p | 8.75p | 8.33p | 8.50p | 3064418 |
07/02/2013 | 8.50p | 8.50p | 8.30p | 8.50p | 448767 |
06/02/2013 | 8.50p | 8.50p | 8.25p | 8.50p | 702216 |
05/02/2013 | 8.50p | 8.63p | 8.25p | 8.50p | 41482 |
04/02/2013 | 8.75p | 8.75p | 8.52p | 8.63p | 119842 |
01/02/2013 | 8.75p | 8.80p | 8.53p | 8.75p | 99001 |
31/01/2013 | 9.00p | 9.00p | 8.31p | 8.75p | 269243 |
30/01/2013 | 9.00p | 9.00p | 8.77p | 9.00p | 208199 |
29/01/2013 | 9.25p | 9.25p | 8.77p | 9.00p | 127663 |
28/01/2013 | 9.25p | 9.50p | 9.03p | 9.25p | 541066 |
25/01/2013 | 9.25p | 9.50p | 8.70p | 9.25p | 638800 |
24/01/2013 | 9.25p | 9.28p | 9.07p | 9.25p | 124036 |
23/01/2013 | 9.25p | 9.34p | 9.06p | 9.25p | 238737 |
22/01/2013 | 8.50p | 9.50p | 8.50p | 9.25p | 1175664 |
21/01/2013 | 8.50p | 8.70p | 8.32p | 8.50p | 277895 |
18/01/2013 | 8.50p | 8.70p | 8.22p | 8.50p | 116099 |
17/01/2013 | 8.38p | 8.55p | 8.20p | 8.38p | 61609 |
16/01/2013 | 8.25p | 8.50p | 8.15p | 8.38p | 212311 |
15/01/2013 | 8.38p | 8.40p | 8.11p | 8.25p | 133786 |
14/01/2013 | 9.25p | 9.40p | 8.25p | 8.38p | 745913 |
11/01/2013 | 8.25p | 8.99p | 8.25p | 8.88p | 1216235 |
10/01/2013 | 7.75p | 8.49p | 7.75p | 8.25p | 853297 |
09/01/2013 | 7.75p | 7.87p | 7.40p | 7.75p | 271758 |
08/01/2013 | 7.75p | 7.85p | 7.55p | 7.75p | 155128 |
07/01/2013 | 7.75p | 7.85p | 7.55p | 7.75p | 41370 |
04/01/2013 | 8.00p | 8.00p | 7.76p | 7.88p | 214625 |
03/01/2013 | 8.13p | 8.13p | 7.77p | 8.00p | 112043 |
02/01/2013 | 8.13p | 8.13p | 7.80p | 8.13p | 0 |
31/12/2012 | 7.88p | 8.13p | 7.80p | 8.13p | 108124 |
28/12/2012 | 7.88p | 7.95p | 7.85p | 7.88p | 60010 |
27/12/2012 | 7.75p | 7.98p | 7.75p | 7.88p | 169595 |
24/12/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
21/12/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 132345 |
20/12/2012 | 7.75p | 7.75p | 7.56p | 7.75p | 30637 |
19/12/2012 | 7.88p | 7.88p | 7.55p | 7.75p | 160960 |
18/12/2012 | 7.88p | 7.90p | 7.70p | 7.88p | 703934 |
17/12/2012 | 8.25p | 8.45p | 8.05p | 8.13p | 399956 |
14/12/2012 | 8.25p | 8.25p | 8.05p | 8.25p | 10000 |
13/12/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 43390 |
12/12/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 8420 |
11/12/2012 | 8.50p | 8.50p | 8.13p | 8.25p | 194768 |
10/12/2012 | 8.50p | 8.60p | 8.25p | 8.50p | 24303 |
07/12/2012 | 8.25p | 8.70p | 8.25p | 8.50p | 622184 |
06/12/2012 | 8.50p | 8.50p | 8.13p | 8.25p | 322912 |
05/12/2012 | 8.75p | 8.75p | 8.20p | 8.50p | 275200 |
04/12/2012 | 8.75p | 8.85p | 8.55p | 8.75p | 155175 |
03/12/2012 | 8.50p | 9.00p | 8.06p | 8.75p | 475583 |
30/11/2012 | 8.50p | 8.50p | 8.30p | 8.50p | 132814 |
29/11/2012 | 8.50p | 8.50p | 8.30p | 8.50p | 92423 |
28/11/2012 | 8.50p | 8.50p | 8.30p | 8.50p | 16000 |
27/11/2012 | 8.50p | 8.50p | 8.35p | 8.50p | 60000 |
26/11/2012 | 8.50p | 8.68p | 8.50p | 8.50p | 4545 |
23/11/2012 | 8.50p | 8.50p | 8.11p | 8.50p | 78378 |
22/11/2012 | 8.75p | 8.88p | 8.26p | 8.50p | 239110 |
21/11/2012 | 8.75p | 8.90p | 8.50p | 8.75p | 152849 |
20/11/2012 | 8.88p | 9.03p | 8.55p | 8.88p | 324921 |
19/11/2012 | 8.63p | 9.20p | 8.62p | 8.88p | 293449 |
16/11/2012 | 8.63p | 8.73p | 8.62p | 8.63p | 100810 |
15/11/2012 | 8.25p | 8.70p | 8.25p | 8.63p | 220607 |
14/11/2012 | 8.63p | 8.63p | 8.07p | 8.25p | 734487 |
13/11/2012 | 8.88p | 8.88p | 8.50p | 8.63p | 198270 |
12/11/2012 | 9.00p | 9.00p | 8.61p | 8.88p | 2311434 |
09/11/2012 | 9.00p | 9.15p | 8.81p | 9.00p | 225259 |
08/11/2012 | 9.00p | 9.00p | 8.86p | 9.00p | 363142 |
07/11/2012 | 8.13p | 9.25p | 8.10p | 9.00p | 1811071 |
06/11/2012 | 8.13p | 8.13p | 8.05p | 8.13p | 65715 |
05/11/2012 | 8.13p | 8.13p | 8.10p | 8.13p | 162226 |
02/11/2012 | 8.13p | 8.18p | 8.09p | 8.13p | 163813 |
01/11/2012 | 8.13p | 8.18p | 8.08p | 8.13p | 86625 |
31/10/2012 | 8.25p | 8.25p | 8.03p | 8.13p | 165131 |
30/10/2012 | 8.25p | 8.30p | 8.08p | 8.25p | 266910 |
29/10/2012 | 8.25p | 8.25p | 8.05p | 8.13p | 420107 |
26/10/2012 | 8.25p | 8.28p | 8.01p | 8.25p | 138803 |
25/10/2012 | 8.25p | 8.40p | 8.10p | 8.25p | 136916 |
24/10/2012 | 8.25p | 8.25p | 8.06p | 8.25p | 7615 |
23/10/2012 | 8.25p | 8.35p | 8.08p | 8.25p | 242048 |
22/10/2012 | 8.25p | 8.30p | 8.02p | 8.13p | 199811 |
19/10/2012 | 8.25p | 8.40p | 8.05p | 8.25p | 323707 |
18/10/2012 | 8.63p | 8.63p | 8.06p | 8.25p | 650410 |
17/10/2012 | 8.63p | 8.63p | 8.25p | 8.63p | 109495 |
16/10/2012 | 8.75p | 8.75p | 8.25p | 8.63p | 338910 |
15/10/2012 | 8.25p | 8.43p | 8.15p | 8.25p | 469448 |
12/10/2012 | 8.38p | 8.38p | 8.00p | 8.13p | 608951 |
11/10/2012 | 8.38p | 8.38p | 8.30p | 8.38p | 25500 |
10/10/2012 | 8.50p | 8.50p | 8.26p | 8.38p | 4257 |
09/10/2012 | 8.50p | 8.50p | 8.30p | 8.50p | 147471 |
08/10/2012 | 8.50p | 8.65p | 8.35p | 8.50p | 63376 |
05/10/2012 | 8.38p | 8.68p | 8.35p | 8.50p | 293926 |
04/10/2012 | 8.38p | 8.50p | 8.25p | 8.38p | 2289944 |
03/10/2012 | 8.50p | 8.50p | 8.30p | 8.38p | 210009 |
02/10/2012 | 8.75p | 8.90p | 8.10p | 8.50p | 985148 |
01/10/2012 | 8.75p | 9.00p | 8.50p | 8.75p | 439129 |
28/09/2012 | 8.63p | 8.75p | 8.50p | 8.75p | 330035 |
27/09/2012 | 8.88p | 8.93p | 8.50p | 8.63p | 334505 |
26/09/2012 | 8.13p | 8.97p | 8.13p | 8.88p | 1267690 |
25/09/2012 | 8.13p | 8.25p | 8.05p | 8.13p | 516362 |
24/09/2012 | 8.38p | 8.38p | 8.09p | 8.13p | 485166 |
21/09/2012 | 8.38p | 8.38p | 8.04p | 8.38p | 378259 |
20/09/2012 | 8.38p | 8.40p | 8.25p | 8.38p | 271443 |
19/09/2012 | 8.38p | 8.47p | 8.05p | 8.38p | 320300 |
18/09/2012 | 8.38p | 8.49p | 8.00p | 8.38p | 147182 |
17/09/2012 | 8.25p | 8.50p | 8.07p | 8.38p | 501032 |
14/09/2012 | 8.25p | 8.49p | 8.13p | 8.25p | 394019 |
13/09/2012 | 8.38p | 8.38p | 8.08p | 8.25p | 921046 |
12/09/2012 | 8.50p | 8.50p | 8.25p | 8.38p | 209855 |
11/09/2012 | 8.00p | 8.73p | 8.00p | 8.50p | 1405335 |
10/09/2012 | 9.00p | 9.00p | 7.50p | 8.00p | 4122814 |
07/09/2012 | 9.13p | 9.25p | 9.00p | 9.13p | 1138384 |
06/09/2012 | 9.38p | 9.38p | 9.00p | 9.13p | 568105 |
05/09/2012 | 9.25p | 9.70p | 9.24p | 9.38p | 710857 |
04/09/2012 | 10.25p | 10.35p | 9.50p | 9.75p | 1049651 |
03/09/2012 | 10.25p | 10.35p | 10.00p | 10.25p | 271408 |
31/08/2012 | 10.13p | 10.50p | 9.77p | 10.25p | 1020320 |
30/08/2012 | 10.00p | 10.10p | 9.48p | 10.00p | 337195 |
29/08/2012 | 10.25p | 10.28p | 9.75p | 10.00p | 299407 |
28/08/2012 | 10.25p | 10.40p | 10.00p | 10.25p | 217593 |
24/08/2012 | 10.25p | 10.35p | 10.00p | 10.25p | 491453 |
23/08/2012 | 9.88p | 10.40p | 9.75p | 10.25p | 541602 |
22/08/2012 | 9.88p | 10.25p | 9.80p | 9.88p | 396475 |
21/08/2012 | 9.88p | 9.95p | 9.88p | 9.88p | 91000 |
20/08/2012 | 10.00p | 10.10p | 9.76p | 10.00p | 89147 |
17/08/2012 | 10.13p | 10.13p | 9.78p | 10.00p | 100312 |
16/08/2012 | 10.13p | 10.13p | 9.80p | 10.00p | 118692 |
15/08/2012 | 9.75p | 10.20p | 9.75p | 10.00p | 159285 |
14/08/2012 | 10.50p | 10.50p | 10.00p | 10.13p | 402210 |
13/08/2012 | 10.50p | 10.55p | 10.33p | 10.50p | 39497 |
10/08/2012 | 9.75p | 10.85p | 9.75p | 10.50p | 688280 |
09/08/2012 | 10.00p | 10.14p | 9.52p | 9.75p | 373658 |
08/08/2012 | 9.75p | 10.20p | 9.75p | 10.00p | 293266 |
07/08/2012 | 9.50p | 9.85p | 9.40p | 9.63p | 176300 |
06/08/2012 | 9.38p | 9.75p | 9.15p | 9.50p | 298753 |
03/08/2012 | 9.38p | 9.50p | 9.15p | 9.38p | 38500 |
02/08/2012 | 9.63p | 9.75p | 9.15p | 9.25p | 445142 |
01/08/2012 | 9.75p | 9.80p | 9.25p | 9.50p | 2014039 |
31/07/2012 | 9.75p | 9.78p | 9.50p | 9.75p | 147123 |
30/07/2012 | 9.75p | 9.79p | 9.50p | 9.75p | 87557 |
27/07/2012 | 9.75p | 9.79p | 9.50p | 9.75p | 19768 |
26/07/2012 | 9.75p | 9.79p | 9.60p | 9.75p | 29023 |
25/07/2012 | 9.75p | 9.80p | 9.56p | 9.75p | 46696 |
24/07/2012 | 9.38p | 9.84p | 9.31p | 9.75p | 300478 |
23/07/2012 | 10.50p | 10.90p | 9.33p | 9.38p | 989778 |
20/07/2012 | 10.00p | 10.00p | 9.77p | 10.00p | 70508 |
19/07/2012 | 10.00p | 10.10p | 9.50p | 10.00p | 180752 |
18/07/2012 | 10.25p | 10.25p | 9.85p | 9.88p | 503326 |
17/07/2012 | 10.25p | 10.30p | 10.06p | 10.25p | 71448 |
16/07/2012 | 10.25p | 10.40p | 10.02p | 10.25p | 191862 |
13/07/2012 | 10.63p | 10.63p | 10.25p | 10.25p | 175849 |
12/07/2012 | 10.50p | 11.00p | 10.10p | 10.63p | 503721 |
11/07/2012 | 11.13p | 11.13p | 10.40p | 10.50p | 364089 |
*Close Price adjusted for both dividends and splits