Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2013 | 5.75p | 6.15p | 5.50p | 5.75p | 0 |
17/04/2013 | 5.75p | 6.15p | 5.50p | 5.75p | 0 |
16/04/2013 | 6.15p | 6.15p | 5.50p | 5.75p | 11283 |
15/04/2013 | 6.15p | 6.15p | 5.80p | 6.15p | 25000 |
12/04/2013 | 6.15p | 6.15p | 5.80p | 6.15p | 6185 |
11/04/2013 | 6.15p | 6.15p | 5.80p | 6.15p | 2125 |
10/04/2013 | 6.40p | 6.40p | 5.80p | 6.15p | 4390 |
09/04/2013 | 6.45p | 6.45p | 5.90p | 6.40p | 1130 |
08/04/2013 | 6.45p | 6.45p | 5.90p | 6.45p | 1721 |
05/04/2013 | 6.45p | 6.50p | 5.18p | 6.45p | 0 |
04/04/2013 | 6.45p | 6.50p | 5.18p | 6.45p | 0 |
03/04/2013 | 6.45p | 6.50p | 5.18p | 6.45p | 0 |
02/04/2013 | 6.50p | 6.50p | 5.18p | 6.45p | 50000 |
28/03/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
27/03/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 35154 |
26/03/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 15000 |
25/03/2013 | 7.00p | 7.00p | 6.50p | 6.50p | 1500 |
22/03/2013 | 7.10p | 7.10p | 6.50p | 7.00p | 28000 |
21/03/2013 | 7.10p | 7.10p | 6.70p | 7.10p | 17500 |
20/03/2013 | 7.10p | 7.35p | 6.78p | 7.10p | 0 |
19/03/2013 | 7.10p | 7.35p | 6.78p | 7.10p | 0 |
18/03/2013 | 7.10p | 7.35p | 6.78p | 7.10p | 0 |
15/03/2013 | 7.35p | 7.35p | 6.78p | 7.10p | 26542 |
14/03/2013 | 7.35p | 7.35p | 6.70p | 7.35p | 0 |
13/03/2013 | 7.35p | 7.35p | 6.70p | 7.35p | 331925 |
12/03/2013 | 7.25p | 7.35p | 6.78p | 7.35p | 76540 |
11/03/2013 | 7.25p | 7.25p | 6.58p | 7.25p | 15000 |
08/03/2013 | 7.25p | 7.25p | 6.58p | 7.25p | 57016 |
07/03/2013 | 7.25p | 7.25p | 6.62p | 7.25p | 53053 |
06/03/2013 | 7.25p | 7.25p | 6.62p | 7.25p | 250 |
05/03/2013 | 7.25p | 7.25p | 7.10p | 7.25p | 0 |
04/03/2013 | 7.25p | 7.25p | 7.10p | 7.25p | 3000 |
01/03/2013 | 7.25p | 7.75p | 6.60p | 7.25p | 0 |
28/02/2013 | 7.75p | 7.75p | 6.60p | 7.25p | 45846 |
27/02/2013 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
26/02/2013 | 6.50p | 7.00p | 6.50p | 7.00p | 162500 |
25/02/2013 | 6.75p | 6.75p | 6.00p | 6.50p | 102405 |
22/02/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
21/02/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 0 |
20/02/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 3900 |
19/02/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 23000 |
18/02/2013 | 6.75p | 6.75p | 6.30p | 6.75p | 9137 |
15/02/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 688 |
14/02/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 26101 |
13/02/2013 | 6.00p | 6.00p | 5.55p | 6.00p | 27817 |
12/02/2013 | 6.00p | 6.00p | 5.88p | 6.00p | 2500 |
11/02/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 29590 |
08/02/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 67622 |
07/02/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 408295 |
06/02/2013 | 6.75p | 6.75p | 5.10p | 6.00p | 105235 |
05/02/2013 | 6.75p | 6.89p | 6.00p | 6.75p | 10390 |
04/02/2013 | 7.25p | 7.25p | 6.00p | 6.75p | 128500 |
01/02/2013 | 7.75p | 7.75p | 6.50p | 7.25p | 97006 |
31/01/2013 | 7.75p | 7.99p | 7.00p | 7.75p | 17110 |
30/01/2013 | 8.00p | 8.00p | 7.00p | 7.75p | 15700 |
29/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 5010 |
28/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 2412 |
25/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 70000 |
24/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 11750 |
23/01/2013 | 8.50p | 9.10p | 8.00p | 8.00p | 173118 |
22/01/2013 | 8.00p | 8.00p | 7.55p | 8.00p | 0 |
21/01/2013 | 8.00p | 8.00p | 7.55p | 8.00p | 1282 |
18/01/2013 | 8.00p | 8.00p | 7.55p | 8.00p | 500 |
17/01/2013 | 8.75p | 8.75p | 7.55p | 8.00p | 45527 |
16/01/2013 | 9.00p | 9.00p | 8.50p | 8.75p | 13894 |
15/01/2013 | 9.00p | 9.00p | 8.50p | 9.00p | 13896 |
14/01/2013 | 9.00p | 9.00p | 8.50p | 9.00p | 2766 |
11/01/2013 | 9.10p | 9.10p | 8.50p | 9.00p | 25699 |
10/01/2013 | 9.10p | 9.10p | 8.70p | 9.10p | 344 |
09/01/2013 | 9.00p | 9.10p | 8.50p | 9.10p | 33276 |
08/01/2013 | 9.00p | 9.00p | 8.97p | 9.00p | 1000 |
07/01/2013 | 9.10p | 9.10p | 8.70p | 9.00p | 36146 |
04/01/2013 | 9.10p | 9.10p | 8.70p | 9.10p | 27967 |
03/01/2013 | 9.00p | 9.30p | 8.90p | 9.10p | 65000 |
02/01/2013 | 9.00p | 9.00p | 8.51p | 9.00p | 27381 |
31/12/2012 | 9.00p | 9.00p | 8.51p | 9.00p | 0 |
28/12/2012 | 9.00p | 9.00p | 8.51p | 9.00p | 1514 |
27/12/2012 | 9.00p | 9.00p | 8.51p | 9.00p | 0 |
24/12/2012 | 9.00p | 9.00p | 8.51p | 9.00p | 0 |
21/12/2012 | 9.00p | 9.00p | 8.51p | 9.00p | 771 |
20/12/2012 | 9.00p | 9.00p | 8.51p | 9.00p | 10961 |
19/12/2012 | 9.00p | 9.00p | 8.51p | 9.00p | 8748 |
18/12/2012 | 9.25p | 9.25p | 8.74p | 9.00p | 58771 |
17/12/2012 | 9.25p | 9.25p | 9.05p | 9.25p | 21561 |
14/12/2012 | 9.25p | 9.25p | 9.05p | 9.25p | 4465 |
13/12/2012 | 9.25p | 9.25p | 9.05p | 9.25p | 10332 |
12/12/2012 | 9.75p | 9.75p | 9.25p | 9.25p | 30000 |
11/12/2012 | 10.50p | 10.50p | 9.50p | 9.75p | 53500 |
10/12/2012 | 10.50p | 10.50p | 9.50p | 10.50p | 16353 |
07/12/2012 | 10.50p | 10.50p | 9.50p | 10.50p | 16114 |
06/12/2012 | 11.00p | 11.00p | 9.50p | 10.50p | 22937 |
05/12/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 250000 |
04/12/2012 | 10.50p | 10.50p | 9.90p | 10.50p | 15000 |
03/12/2012 | 10.50p | 10.50p | 9.50p | 10.50p | 78216 |
30/11/2012 | 10.25p | 10.50p | 9.50p | 10.50p | 2000 |
29/11/2012 | 10.50p | 10.75p | 9.83p | 10.25p | 65734 |
28/11/2012 | 10.50p | 10.50p | 9.20p | 10.50p | 28799 |
27/11/2012 | 10.50p | 10.50p | 9.20p | 10.50p | 120200 |
26/11/2012 | 10.50p | 10.50p | 9.40p | 10.50p | 0 |
23/11/2012 | 10.50p | 10.50p | 9.40p | 10.50p | 12614 |
22/11/2012 | 11.00p | 11.00p | 9.21p | 10.50p | 130615 |
21/11/2012 | 11.25p | 11.25p | 10.00p | 11.00p | 5253 |
20/11/2012 | 11.25p | 11.25p | 10.00p | 11.25p | 24810 |
19/11/2012 | 11.25p | 11.50p | 10.00p | 11.25p | 71145 |
16/11/2012 | 11.25p | 12.40p | 10.43p | 11.25p | 40306 |
15/11/2012 | 11.25p | 12.40p | 10.40p | 11.25p | 172944 |
14/11/2012 | 11.25p | 12.40p | 10.38p | 11.25p | 280525 |
13/11/2012 | 11.25p | 12.40p | 10.35p | 11.25p | 176846 |
12/11/2012 | 12.50p | 13.00p | 8.00p | 11.25p | 1074955 |
*Close Price adjusted for both dividends and splits