Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/02/2010 | 9.38p | 9.68p | 8.75p | 9.13p | 178508 |
05/02/2010 | 9.75p | 9.75p | 9.25p | 9.50p | 79366 |
04/02/2010 | 9.75p | 9.75p | 9.60p | 9.75p | 46446 |
03/02/2010 | 9.75p | 9.89p | 9.75p | 9.75p | 50000 |
02/02/2010 | 9.88p | 9.94p | 9.35p | 9.75p | 254876 |
01/02/2010 | 9.63p | 10.19p | 9.63p | 10.00p | 118910 |
29/01/2010 | 10.75p | 10.75p | 10.00p | 10.25p | 159679 |
28/01/2010 | 11.00p | 11.20p | 11.00p | 11.00p | 8839 |
27/01/2010 | 11.25p | 11.25p | 10.77p | 11.25p | 2000 |
26/01/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
25/01/2010 | 11.50p | 11.75p | 10.75p | 11.50p | 268667 |
22/01/2010 | 11.50p | 12.00p | 11.15p | 11.50p | 319500 |
21/01/2010 | 11.75p | 11.90p | 11.12p | 11.75p | 519563 |
20/01/2010 | 11.50p | 12.00p | 11.10p | 11.75p | 888476 |
19/01/2010 | 10.75p | 11.50p | 10.75p | 11.25p | 329873 |
18/01/2010 | 10.75p | 11.00p | 10.72p | 10.75p | 100399 |
15/01/2010 | 10.75p | 11.00p | 10.50p | 10.75p | 188331 |
14/01/2010 | 10.75p | 10.75p | 10.30p | 10.75p | 164899 |
13/01/2010 | 11.25p | 11.60p | 10.50p | 11.00p | 591282 |
12/01/2010 | 11.75p | 11.75p | 11.00p | 11.25p | 385087 |
11/01/2010 | 10.75p | 11.00p | 10.50p | 10.75p | 342183 |
08/01/2010 | 10.75p | 10.83p | 10.55p | 10.75p | 200007 |
07/01/2010 | 10.75p | 11.00p | 10.60p | 11.00p | 263672 |
06/01/2010 | 11.25p | 11.26p | 10.63p | 11.00p | 110246 |
05/01/2010 | 11.25p | 11.75p | 11.10p | 11.25p | 442192 |
04/01/2010 | 10.50p | 11.50p | 10.50p | 11.00p | 212099 |
31/12/2009 | 10.50p | 10.75p | 10.39p | 10.50p | 79262 |
30/12/2009 | 9.75p | 11.00p | 9.75p | 10.50p | 268674 |
29/12/2009 | 9.50p | 10.00p | 9.50p | 9.75p | 120000 |
24/12/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
23/12/2009 | 9.50p | 9.63p | 9.26p | 9.50p | 16500 |
22/12/2009 | 9.50p | 9.65p | 9.50p | 9.50p | 35194 |
21/12/2009 | 9.50p | 9.50p | 9.26p | 9.50p | 2000 |
18/12/2009 | 9.38p | 9.50p | 9.01p | 9.50p | 72538 |
17/12/2009 | 9.38p | 9.38p | 9.00p | 9.38p | 61170 |
16/12/2009 | 9.25p | 9.38p | 9.08p | 9.38p | 1211 |
15/12/2009 | 9.25p | 9.38p | 9.15p | 9.25p | 88230 |
14/12/2009 | 8.88p | 9.50p | 8.83p | 9.13p | 186843 |
11/12/2009 | 8.75p | 9.30p | 8.50p | 8.75p | 297600 |
10/12/2009 | 8.63p | 9.50p | 8.25p | 8.63p | 83389 |
09/12/2009 | 8.63p | 8.63p | 8.27p | 8.63p | 19801 |
08/12/2009 | 8.25p | 8.72p | 8.25p | 8.38p | 195653 |
07/12/2009 | 8.25p | 8.25p | 8.00p | 8.25p | 47000 |
04/12/2009 | 8.13p | 8.13p | 7.80p | 8.13p | 25000 |
03/12/2009 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
02/12/2009 | 8.13p | 8.13p | 7.80p | 8.13p | 10000 |
01/12/2009 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
30/11/2009 | 8.13p | 8.31p | 7.80p | 8.13p | 5288 |
27/11/2009 | 8.25p | 8.25p | 8.00p | 8.25p | 36888 |
26/11/2009 | 8.25p | 8.38p | 8.00p | 8.25p | 104842 |
25/11/2009 | 8.25p | 8.50p | 8.10p | 8.25p | 271842 |
24/11/2009 | 8.25p | 8.25p | 8.01p | 8.25p | 5000 |
23/11/2009 | 8.25p | 8.25p | 8.01p | 8.25p | 2500 |
20/11/2009 | 8.25p | 8.25p | 8.00p | 8.25p | 55123 |
19/11/2009 | 8.50p | 8.50p | 8.10p | 8.25p | 84400 |
18/11/2009 | 8.63p | 8.68p | 8.10p | 8.50p | 306741 |
17/11/2009 | 8.50p | 8.70p | 8.25p | 8.50p | 24485 |
16/11/2009 | 8.50p | 8.50p | 8.25p | 8.50p | 25000 |
13/11/2009 | 8.00p | 8.38p | 8.00p | 8.13p | 62966 |
12/11/2009 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
11/11/2009 | 8.13p | 8.13p | 7.79p | 8.00p | 28840 |
10/11/2009 | 8.00p | 8.18p | 8.11p | 8.13p | 20663 |
09/11/2009 | 7.75p | 8.25p | 7.92p | 8.00p | 242484 |
06/11/2009 | 7.75p | 8.25p | 7.25p | 7.75p | 75000 |
05/11/2009 | 7.75p | 7.88p | 7.75p | 7.75p | 2310 |
04/11/2009 | 7.75p | 7.90p | 7.26p | 7.75p | 25636 |
03/11/2009 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
02/11/2009 | 7.88p | 7.75p | 7.50p | 7.75p | 8500 |
30/10/2009 | 7.88p | 7.88p | 7.50p | 7.88p | 40000 |
29/10/2009 | 8.13p | 7.88p | 7.50p | 7.88p | 151676 |
28/10/2009 | 8.13p | 8.13p | 7.75p | 8.13p | 7851 |
27/10/2009 | 7.88p | 8.13p | 7.75p | 8.13p | 180484 |
26/10/2009 | 8.13p | 8.13p | 7.88p | 7.88p | 74096 |
23/10/2009 | 8.13p | 8.35p | 7.80p | 8.13p | 30838 |
22/10/2009 | 8.38p | 8.25p | 7.75p | 8.13p | 352439 |
21/10/2009 | 8.63p | 8.75p | 8.40p | 8.63p | 182189 |
20/10/2009 | 8.38p | 9.10p | 8.30p | 8.63p | 369311 |
19/10/2009 | 8.00p | 8.24p | 7.76p | 8.00p | 45218 |
16/10/2009 | 8.00p | 8.00p | 7.75p | 8.00p | 50000 |
15/10/2009 | 8.00p | 8.00p | 7.76p | 8.00p | 29000 |
14/10/2009 | 7.88p | 8.25p | 7.50p | 7.75p | 382516 |
13/10/2009 | 7.75p | 7.98p | 7.75p | 7.75p | 10000 |
12/10/2009 | 7.63p | 8.20p | 7.50p | 7.75p | 445535 |
09/10/2009 | 7.50p | 7.50p | 7.25p | 7.50p | 50000 |
08/10/2009 | 7.50p | 7.50p | 7.25p | 7.50p | 100000 |
07/10/2009 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
06/10/2009 | 7.38p | 7.38p | 7.00p | 7.38p | 136508 |
05/10/2009 | 7.50p | 7.50p | 7.38p | 7.38p | 63889 |
02/10/2009 | 7.63p | 7.63p | 7.50p | 7.50p | 28256 |
01/10/2009 | 7.50p | 7.75p | 7.35p | 7.63p | 307122 |
30/09/2009 | 7.38p | 7.13p | 6.75p | 7.13p | 28269 |
29/09/2009 | 7.38p | 7.38p | 7.02p | 7.38p | 52920 |
28/09/2009 | 7.38p | 7.38p | 7.00p | 7.38p | 30000 |
25/09/2009 | 7.38p | 7.38p | 6.75p | 7.38p | 93306 |
24/09/2009 | 7.38p | 7.05p | 7.00p | 7.38p | 62456 |
23/09/2009 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
22/09/2009 | 7.38p | 7.50p | 7.00p | 7.38p | 119305 |
21/09/2009 | 7.25p | 7.38p | 7.25p | 7.25p | 0 |
*Close Price adjusted for both dividends and splits