Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/07/2012 | 5.00p | 5.13p | 5.00p | 5.00p | 0 |
20/07/2012 | 5.13p | 5.13p | 5.00p | 5.00p | 40000 |
19/07/2012 | 5.13p | 5.13p | 5.01p | 5.13p | 0 |
18/07/2012 | 5.13p | 5.13p | 5.01p | 5.13p | 3500 |
17/07/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 0 |
16/07/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 43000 |
13/07/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 26000 |
12/07/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 15000 |
11/07/2012 | 5.13p | 5.15p | 5.13p | 5.13p | 0 |
10/07/2012 | 5.13p | 5.15p | 5.13p | 5.13p | 25000 |
09/07/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 22000 |
06/07/2012 | 5.00p | 5.24p | 5.00p | 5.13p | 162000 |
05/07/2012 | 5.00p | 5.00p | 4.52p | 5.00p | 0 |
04/07/2012 | 4.88p | 4.99p | 4.52p | 4.88p | 555000 |
03/07/2012 | 4.88p | 5.24p | 4.88p | 4.88p | 30200 |
02/07/2012 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
29/06/2012 | 4.75p | 4.88p | 4.75p | 4.88p | 284788 |
28/06/2012 | 4.45p | 4.75p | 4.45p | 4.75p | 231099 |
27/06/2012 | 4.50p | 4.74p | 4.50p | 4.58p | 17109 |
26/06/2012 | 4.50p | 4.50p | 3.88p | 4.50p | 0 |
25/06/2012 | 4.25p | 4.50p | 3.88p | 4.50p | 0 |
22/06/2012 | 3.88p | 4.25p | 3.88p | 4.25p | 165000 |
21/06/2012 | 3.88p | 4.00p | 3.88p | 3.88p | 226000 |
20/06/2012 | 3.88p | 4.13p | 3.50p | 3.88p | 0 |
19/06/2012 | 4.13p | 4.13p | 3.50p | 3.88p | 39000 |
18/06/2012 | 4.38p | 4.38p | 4.00p | 4.13p | 25000 |
15/06/2012 | 4.38p | 4.88p | 4.25p | 4.38p | 0 |
14/06/2012 | 4.38p | 4.88p | 4.25p | 4.38p | 0 |
13/06/2012 | 4.38p | 4.88p | 4.25p | 4.38p | 0 |
12/06/2012 | 4.88p | 4.88p | 4.25p | 4.38p | 61500 |
11/06/2012 | 4.88p | 4.88p | 4.75p | 4.88p | 42500 |
08/06/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
07/06/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
06/06/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
01/06/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
31/05/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 14000 |
30/05/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
29/05/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
28/05/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
25/05/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 0 |
24/05/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 14500 |
23/05/2012 | 4.88p | 4.88p | 4.75p | 4.88p | 20484 |
22/05/2012 | 4.88p | 4.88p | 4.80p | 4.88p | 2506 |
21/05/2012 | 4.88p | 5.25p | 4.88p | 4.88p | 0 |
18/05/2012 | 4.88p | 5.25p | 4.88p | 4.88p | 0 |
17/05/2012 | 4.88p | 5.25p | 4.88p | 4.88p | 0 |
16/05/2012 | 5.00p | 5.25p | 4.88p | 4.88p | 0 |
15/05/2012 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
14/05/2012 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
11/05/2012 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
10/05/2012 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
09/05/2012 | 5.25p | 5.25p | 5.00p | 5.00p | 148000 |
08/05/2012 | 5.25p | 5.25p | 5.01p | 5.25p | 8000 |
04/05/2012 | 5.25p | 5.38p | 5.25p | 5.25p | 0 |
03/05/2012 | 5.38p | 5.38p | 5.25p | 5.25p | 25000 |
02/05/2012 | 5.38p | 5.38p | 5.37p | 5.38p | 0 |
01/05/2012 | 5.38p | 5.38p | 5.37p | 5.38p | 900 |
30/04/2012 | 5.38p | 5.38p | 5.26p | 5.38p | 7000 |
27/04/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
26/04/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 13000 |
25/04/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 20500 |
24/04/2012 | 5.88p | 5.88p | 5.25p | 5.38p | 52000 |
23/04/2012 | 5.88p | 5.88p | 5.88p | 5.88p | 19000 |
20/04/2012 | 5.75p | 6.00p | 5.75p | 5.88p | 59000 |
19/04/2012 | 5.75p | 5.90p | 5.60p | 5.88p | 51271 |
18/04/2012 | 5.75p | 6.13p | 5.75p | 5.75p | 0 |
17/04/2012 | 6.13p | 6.13p | 5.75p | 5.75p | 35000 |
16/04/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 25000 |
13/04/2012 | 6.13p | 6.17p | 6.01p | 6.13p | 14000 |
12/04/2012 | 6.50p | 6.50p | 6.13p | 6.13p | 61500 |
11/04/2012 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
10/04/2012 | 6.50p | 6.50p | 6.50p | 6.50p | 7000 |
05/04/2012 | 6.50p | 6.88p | 6.32p | 6.50p | 0 |
04/04/2012 | 6.88p | 6.88p | 6.32p | 6.50p | 150000 |
03/04/2012 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
02/04/2012 | 7.00p | 7.00p | 6.88p | 6.88p | 400 |
30/03/2012 | 6.75p | 6.75p | 6.56p | 6.63p | 5000 |
29/03/2012 | 6.88p | 7.40p | 6.75p | 6.75p | 0 |
28/03/2012 | 7.13p | 7.40p | 6.75p | 6.88p | 0 |
27/03/2012 | 7.38p | 7.40p | 6.75p | 7.13p | 746820 |
26/03/2012 | 7.38p | 7.38p | 7.08p | 7.38p | 4000 |
23/03/2012 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
22/03/2012 | 7.38p | 7.38p | 7.00p | 7.38p | 16600 |
21/03/2012 | 8.00p | 8.00p | 7.00p | 7.38p | 191000 |
20/03/2012 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
19/03/2012 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
16/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
15/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
14/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
13/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
12/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
09/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
08/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 10000 |
07/03/2012 | 8.00p | 8.50p | 7.00p | 8.00p | 0 |
06/03/2012 | 8.00p | 8.50p | 7.00p | 8.00p | 0 |
05/03/2012 | 8.00p | 8.50p | 7.00p | 8.00p | 0 |
02/03/2012 | 8.00p | 8.50p | 7.00p | 8.00p | 0 |
01/03/2012 | 8.00p | 8.50p | 7.00p | 8.00p | 0 |
29/02/2012 | 8.50p | 8.50p | 7.00p | 8.00p | 55000 |
28/02/2012 | 8.63p | 8.63p | 8.00p | 8.50p | 38000 |
27/02/2012 | 8.63p | 8.63p | 8.26p | 8.63p | 0 |
24/02/2012 | 8.63p | 8.63p | 8.26p | 8.63p | 0 |
23/02/2012 | 8.63p | 8.63p | 8.26p | 8.63p | 1271 |
22/02/2012 | 8.63p | 8.63p | 8.26p | 8.63p | 52000 |
21/02/2012 | 8.63p | 8.63p | 8.28p | 8.63p | 0 |
20/02/2012 | 8.63p | 8.63p | 8.28p | 8.63p | 5000 |
17/02/2012 | 8.63p | 8.63p | 8.30p | 8.63p | 0 |
16/02/2012 | 8.63p | 8.63p | 8.30p | 8.63p | 0 |
15/02/2012 | 8.63p | 8.63p | 8.30p | 8.63p | 0 |
14/02/2012 | 8.63p | 8.63p | 8.30p | 8.63p | 20000 |
13/02/2012 | 8.63p | 8.63p | 8.25p | 8.63p | 0 |
10/02/2012 | 8.63p | 8.63p | 8.25p | 8.63p | 0 |
09/02/2012 | 8.63p | 8.63p | 8.25p | 8.63p | 25000 |
08/02/2012 | 8.75p | 8.75p | 8.50p | 8.63p | 30000 |
07/02/2012 | 8.75p | 8.75p | 8.52p | 8.75p | 0 |
06/02/2012 | 8.75p | 8.75p | 8.52p | 8.75p | 10000 |
03/02/2012 | 8.75p | 8.75p | 8.37p | 8.75p | 0 |
02/02/2012 | 8.75p | 8.75p | 8.37p | 8.75p | 0 |
01/02/2012 | 8.75p | 8.75p | 8.37p | 8.75p | 0 |
31/01/2012 | 8.63p | 8.75p | 8.37p | 8.75p | 800 |
30/01/2012 | 8.50p | 8.63p | 8.38p | 8.63p | 63403 |
27/01/2012 | 8.50p | 8.50p | 8.00p | 8.50p | 61000 |
26/01/2012 | 8.25p | 8.50p | 8.02p | 8.50p | 109453 |
25/01/2012 | 8.25p | 8.25p | 7.85p | 8.25p | 0 |
24/01/2012 | 8.25p | 8.25p | 7.85p | 8.25p | 0 |
23/01/2012 | 8.13p | 8.25p | 7.85p | 8.25p | 20613 |
20/01/2012 | 8.13p | 8.38p | 7.90p | 8.13p | 0 |
19/01/2012 | 8.00p | 8.38p | 7.90p | 8.13p | 0 |
18/01/2012 | 8.00p | 8.00p | 7.90p | 8.00p | 34453 |
17/01/2012 | 8.00p | 8.63p | 7.00p | 8.00p | 0 |
16/01/2012 | 8.63p | 8.63p | 7.00p | 8.00p | 116184 |
13/01/2012 | 8.63p | 8.63p | 8.37p | 8.63p | 0 |
12/01/2012 | 8.63p | 8.63p | 8.37p | 8.63p | 0 |
11/01/2012 | 8.63p | 8.63p | 8.37p | 8.63p | 26868 |
10/01/2012 | 8.13p | 8.63p | 8.13p | 8.63p | 141353 |
09/01/2012 | 8.13p | 8.13p | 7.80p | 8.13p | 0 |
06/01/2012 | 8.13p | 8.13p | 7.80p | 8.13p | 6000 |
05/01/2012 | 8.13p | 8.13p | 7.80p | 8.13p | 17000 |
04/01/2012 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
03/01/2012 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
30/12/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
29/12/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 15000 |
28/12/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
23/12/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 11000 |
22/12/2011 | 8.63p | 8.63p | 8.13p | 8.13p | 15000 |
21/12/2011 | 8.63p | 8.66p | 8.63p | 8.63p | 0 |
20/12/2011 | 8.63p | 8.66p | 8.63p | 8.63p | 50000 |
19/12/2011 | 8.63p | 8.88p | 8.50p | 8.63p | 0 |
16/12/2011 | 8.88p | 8.88p | 8.50p | 8.63p | 16500 |
15/12/2011 | 9.00p | 9.00p | 8.50p | 8.88p | 7000 |
14/12/2011 | 8.88p | 8.88p | 8.44p | 8.88p | 0 |
13/12/2011 | 8.88p | 8.88p | 8.44p | 8.88p | 0 |
12/12/2011 | 8.88p | 8.88p | 8.44p | 8.88p | 185000 |
09/12/2011 | 8.88p | 9.25p | 8.88p | 8.88p | 0 |
08/12/2011 | 9.25p | 9.25p | 8.88p | 8.88p | 15000 |
07/12/2011 | 9.38p | 9.38p | 9.00p | 9.25p | 0 |
06/12/2011 | 9.38p | 9.38p | 9.25p | 9.25p | 10000 |
05/12/2011 | 9.50p | 9.63p | 9.27p | 9.50p | 0 |
02/12/2011 | 9.38p | 9.63p | 9.27p | 9.50p | 0 |
01/12/2011 | 9.38p | 9.38p | 9.27p | 9.38p | 16000 |
30/11/2011 | 9.38p | 9.38p | 9.38p | 9.38p | 3850 |
29/11/2011 | 9.63p | 9.63p | 9.38p | 9.38p | 30000 |
28/11/2011 | 9.50p | 9.50p | 9.40p | 9.50p | 510 |
25/11/2011 | 9.63p | 9.63p | 9.38p | 9.50p | 50000 |
24/11/2011 | 8.88p | 10.00p | 8.88p | 9.63p | 273500 |
23/11/2011 | 8.88p | 9.05p | 8.88p | 8.88p | 50 |
22/11/2011 | 8.88p | 9.06p | 8.88p | 8.88p | 0 |
21/11/2011 | 8.88p | 9.06p | 8.88p | 8.88p | 0 |
18/11/2011 | 8.88p | 9.06p | 8.88p | 8.88p | 0 |
17/11/2011 | 8.88p | 9.06p | 8.88p | 8.88p | 0 |
16/11/2011 | 8.88p | 9.06p | 8.88p | 8.88p | 0 |
15/11/2011 | 8.88p | 9.06p | 8.88p | 8.88p | 0 |
14/11/2011 | 8.88p | 9.06p | 8.88p | 8.88p | 5244 |
11/11/2011 | 8.88p | 8.88p | 8.50p | 8.88p | 0 |
10/11/2011 | 8.88p | 8.88p | 8.50p | 8.88p | 0 |
09/11/2011 | 8.88p | 8.88p | 8.50p | 8.88p | 0 |
08/11/2011 | 8.88p | 8.88p | 8.50p | 8.88p | 12000 |
07/11/2011 | 8.88p | 9.38p | 8.88p | 8.88p | 0 |
04/11/2011 | 8.88p | 9.38p | 8.88p | 8.88p | 0 |
03/11/2011 | 8.88p | 9.38p | 8.88p | 8.88p | 0 |
02/11/2011 | 8.88p | 9.38p | 8.88p | 8.88p | 0 |
01/11/2011 | 8.88p | 9.38p | 8.88p | 8.88p | 0 |
31/10/2011 | 8.88p | 9.38p | 8.88p | 8.88p | 0 |
28/10/2011 | 9.38p | 9.38p | 8.88p | 8.88p | 8050 |
27/10/2011 | 9.38p | 9.88p | 9.25p | 9.38p | 0 |
26/10/2011 | 9.38p | 9.88p | 9.25p | 9.38p | 0 |
25/10/2011 | 9.38p | 9.88p | 9.25p | 9.38p | 0 |
24/10/2011 | 9.38p | 9.88p | 9.25p | 9.38p | 0 |
21/10/2011 | 9.38p | 9.88p | 9.25p | 9.38p | 0 |
20/10/2011 | 9.38p | 9.88p | 9.25p | 9.38p | 0 |
19/10/2011 | 9.88p | 9.88p | 9.25p | 9.38p | 0 |
18/10/2011 | 9.75p | 9.88p | 9.75p | 9.88p | 25000 |
17/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
14/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
13/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
12/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
11/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
10/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
07/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
06/10/2011 | 9.75p | 10.50p | 9.75p | 9.75p | 0 |
*Close Price adjusted for both dividends and splits