Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2012 | 8.88p | 8.88p | 8.81p | 8.88p | 29926 |
31/07/2012 | 8.88p | 8.88p | 8.85p | 8.88p | 51294 |
30/07/2012 | 8.88p | 8.88p | 8.78p | 8.88p | 324897 |
27/07/2012 | 8.88p | 8.95p | 8.81p | 8.88p | 108028 |
26/07/2012 | 8.88p | 8.90p | 8.81p | 8.88p | 195725 |
25/07/2012 | 9.00p | 9.10p | 8.83p | 8.88p | 105282 |
24/07/2012 | 8.88p | 9.06p | 8.88p | 9.00p | 60635 |
23/07/2012 | 9.13p | 9.13p | 8.75p | 8.88p | 222867 |
20/07/2012 | 9.38p | 9.38p | 9.00p | 9.13p | 826940 |
19/07/2012 | 9.63p | 9.65p | 9.50p | 9.63p | 195382 |
18/07/2012 | 9.63p | 9.63p | 9.51p | 9.63p | 89701 |
17/07/2012 | 9.63p | 9.69p | 9.56p | 9.63p | 83857 |
16/07/2012 | 9.88p | 9.88p | 9.55p | 9.63p | 93923 |
13/07/2012 | 9.63p | 10.00p | 9.50p | 9.88p | 2877739 |
12/07/2012 | 9.88p | 9.88p | 9.50p | 9.63p | 352693 |
11/07/2012 | 9.88p | 9.97p | 9.75p | 9.88p | 141729 |
10/07/2012 | 9.88p | 9.95p | 9.77p | 9.88p | 298116 |
09/07/2012 | 10.63p | 10.90p | 9.75p | 9.88p | 482288 |
06/07/2012 | 10.00p | 10.00p | 9.75p | 9.88p | 585296 |
05/07/2012 | 10.13p | 10.13p | 9.83p | 10.00p | 536922 |
04/07/2012 | 10.00p | 10.13p | 9.83p | 10.13p | 450118 |
03/07/2012 | 10.13p | 10.13p | 9.80p | 10.00p | 845525 |
02/07/2012 | 10.13p | 10.25p | 10.00p | 10.13p | 277930 |
29/06/2012 | 10.13p | 10.20p | 10.05p | 10.13p | 160989 |
28/06/2012 | 10.13p | 10.25p | 10.10p | 10.13p | 294651 |
27/06/2012 | 10.25p | 10.40p | 10.10p | 10.13p | 133487 |
26/06/2012 | 10.25p | 10.39p | 10.10p | 10.25p | 649148 |
25/06/2012 | 11.00p | 11.00p | 10.15p | 10.25p | 414561 |
22/06/2012 | 11.00p | 11.13p | 10.62p | 11.00p | 147914 |
21/06/2012 | 11.63p | 11.63p | 11.24p | 11.25p | 41311 |
20/06/2012 | 11.63p | 11.75p | 11.25p | 11.63p | 118139 |
19/06/2012 | 11.25p | 11.80p | 11.25p | 11.63p | 244017 |
18/06/2012 | 11.50p | 11.50p | 11.25p | 11.25p | 229592 |
15/06/2012 | 11.50p | 11.70p | 11.25p | 11.50p | 13552 |
14/06/2012 | 11.25p | 11.72p | 11.00p | 11.50p | 465112 |
13/06/2012 | 11.13p | 12.05p | 10.85p | 11.25p | 417512 |
12/06/2012 | 11.13p | 11.25p | 10.25p | 10.38p | 780443 |
11/06/2012 | 10.75p | 11.50p | 10.36p | 11.13p | 401547 |
08/06/2012 | 10.38p | 10.68p | 10.00p | 10.38p | 65153 |
07/06/2012 | 10.38p | 10.70p | 10.28p | 10.38p | 103718 |
06/06/2012 | 10.38p | 10.70p | 10.11p | 10.38p | 356259 |
01/06/2012 | 11.25p | 11.25p | 10.00p | 10.38p | 389423 |
31/05/2012 | 11.25p | 11.25p | 11.00p | 11.25p | 145232 |
30/05/2012 | 11.88p | 11.88p | 11.00p | 11.25p | 471025 |
29/05/2012 | 12.50p | 12.50p | 11.50p | 11.88p | 173170 |
28/05/2012 | 12.13p | 12.80p | 12.13p | 12.50p | 405700 |
25/05/2012 | 11.00p | 12.53p | 10.82p | 12.13p | 293534 |
24/05/2012 | 11.13p | 11.25p | 10.26p | 11.00p | 568343 |
23/05/2012 | 11.13p | 11.50p | 10.75p | 11.13p | 360624 |
22/05/2012 | 10.00p | 11.55p | 10.00p | 11.25p | 528121 |
21/05/2012 | 10.13p | 10.13p | 9.83p | 10.00p | 195115 |
18/05/2012 | 10.13p | 10.13p | 9.55p | 10.13p | 594153 |
17/05/2012 | 10.25p | 10.25p | 9.77p | 10.13p | 655094 |
16/05/2012 | 10.63p | 10.66p | 9.90p | 10.25p | 561427 |
15/05/2012 | 10.88p | 10.88p | 10.50p | 10.63p | 325424 |
14/05/2012 | 11.25p | 11.25p | 10.50p | 10.88p | 463821 |
11/05/2012 | 11.00p | 11.25p | 10.62p | 11.25p | 359325 |
10/05/2012 | 11.38p | 11.60p | 11.04p | 11.13p | 626909 |
09/05/2012 | 12.13p | 12.13p | 11.25p | 11.38p | 683662 |
08/05/2012 | 12.13p | 12.19p | 12.00p | 12.13p | 376499 |
04/05/2012 | 12.38p | 12.62p | 12.11p | 12.25p | 233694 |
03/05/2012 | 12.63p | 12.68p | 12.20p | 12.38p | 342814 |
02/05/2012 | 12.88p | 12.88p | 12.50p | 12.63p | 97446 |
01/05/2012 | 12.88p | 12.88p | 12.77p | 12.88p | 116266 |
30/04/2012 | 12.88p | 12.94p | 12.75p | 12.88p | 104342 |
27/04/2012 | 13.00p | 13.17p | 12.80p | 12.88p | 370659 |
26/04/2012 | 13.25p | 13.25p | 12.80p | 13.00p | 158993 |
25/04/2012 | 12.75p | 13.38p | 12.53p | 13.25p | 176372 |
24/04/2012 | 12.75p | 13.00p | 12.50p | 12.75p | 248587 |
23/04/2012 | 12.88p | 12.90p | 12.38p | 12.75p | 373311 |
20/04/2012 | 12.63p | 12.90p | 12.50p | 12.88p | 207242 |
19/04/2012 | 13.00p | 13.00p | 12.50p | 12.88p | 132450 |
18/04/2012 | 12.50p | 13.12p | 12.50p | 13.00p | 179780 |
17/04/2012 | 13.12p | 13.16p | 12.33p | 12.50p | 124568 |
16/04/2012 | 13.38p | 13.39p | 13.00p | 13.12p | 218741 |
13/04/2012 | 13.25p | 13.45p | 13.18p | 13.38p | 422071 |
12/04/2012 | 13.25p | 13.25p | 13.00p | 13.25p | 104838 |
11/04/2012 | 12.63p | 13.28p | 12.60p | 13.25p | 443090 |
10/04/2012 | 12.63p | 12.75p | 12.50p | 12.63p | 768729 |
05/04/2012 | 12.63p | 12.94p | 12.50p | 12.63p | 792664 |
04/04/2012 | 12.88p | 13.00p | 12.48p | 12.63p | 678714 |
03/04/2012 | 12.63p | 12.90p | 12.63p | 12.88p | 98220 |
02/04/2012 | 12.38p | 12.75p | 12.35p | 12.63p | 316280 |
30/03/2012 | 12.88p | 12.88p | 12.31p | 12.38p | 687291 |
29/03/2012 | 12.63p | 13.25p | 12.63p | 12.88p | 897388 |
28/03/2012 | 12.63p | 13.00p | 12.14p | 12.88p | 964952 |
27/03/2012 | 11.13p | 12.69p | 11.13p | 12.63p | 2061078 |
26/03/2012 | 13.38p | 13.65p | 13.00p | 13.38p | 481600 |
23/03/2012 | 12.88p | 13.60p | 12.77p | 13.38p | 142852 |
22/03/2012 | 13.38p | 13.50p | 12.75p | 12.88p | 750442 |
21/03/2012 | 13.12p | 13.50p | 12.83p | 13.38p | 550180 |
20/03/2012 | 13.12p | 13.25p | 12.75p | 13.12p | 722088 |
19/03/2012 | 13.12p | 13.12p | 13.00p | 13.12p | 990656 |
16/03/2012 | 13.12p | 13.15p | 13.00p | 13.12p | 417758 |
15/03/2012 | 13.12p | 13.17p | 13.00p | 13.12p | 300016 |
14/03/2012 | 13.50p | 13.59p | 12.75p | 13.12p | 1422383 |
13/03/2012 | 13.50p | 13.60p | 13.25p | 13.50p | 489103 |
12/03/2012 | 13.12p | 13.60p | 13.00p | 13.50p | 1609415 |
09/03/2012 | 13.50p | 13.60p | 13.00p | 13.12p | 1320677 |
08/03/2012 | 13.63p | 14.20p | 13.50p | 13.63p | 822883 |
07/03/2012 | 13.88p | 13.88p | 13.25p | 13.63p | 1242999 |
06/03/2012 | 14.38p | 14.38p | 13.35p | 13.88p | 533649 |
05/03/2012 | 14.38p | 14.38p | 14.25p | 14.38p | 471963 |
02/03/2012 | 14.62p | 14.65p | 14.25p | 14.38p | 457650 |
01/03/2012 | 14.62p | 14.69p | 14.50p | 14.62p | 555189 |
29/02/2012 | 14.88p | 14.92p | 14.57p | 14.62p | 1525348 |
28/02/2012 | 14.88p | 15.00p | 14.75p | 14.88p | 2172771 |
27/02/2012 | 14.75p | 15.00p | 14.63p | 14.88p | 2701051 |
24/02/2012 | 14.38p | 14.45p | 14.25p | 14.38p | 510875 |
23/02/2012 | 14.88p | 14.88p | 14.25p | 14.38p | 954130 |
22/02/2012 | 15.50p | 15.50p | 14.50p | 14.88p | 760237 |
21/02/2012 | 15.50p | 15.60p | 14.79p | 15.50p | 248604 |
20/02/2012 | 15.38p | 15.97p | 15.19p | 15.50p | 723887 |
17/02/2012 | 15.63p | 15.70p | 15.11p | 15.38p | 666370 |
16/02/2012 | 15.13p | 15.90p | 15.05p | 15.63p | 2410752 |
15/02/2012 | 14.88p | 15.25p | 14.84p | 15.13p | 1447687 |
14/02/2012 | 14.50p | 15.28p | 14.28p | 14.88p | 870369 |
13/02/2012 | 14.50p | 14.65p | 14.26p | 14.50p | 1246115 |
10/02/2012 | 14.88p | 14.95p | 14.17p | 14.50p | 1020814 |
09/02/2012 | 15.25p | 15.32p | 14.50p | 14.88p | 798615 |
08/02/2012 | 15.38p | 15.40p | 14.75p | 15.25p | 457234 |
07/02/2012 | 15.38p | 15.45p | 15.25p | 15.38p | 497601 |
06/02/2012 | 15.88p | 15.94p | 14.50p | 15.38p | 1164043 |
03/02/2012 | 16.00p | 16.00p | 15.75p | 15.88p | 448376 |
02/02/2012 | 16.13p | 16.18p | 16.00p | 16.00p | 632674 |
01/02/2012 | 15.63p | 16.19p | 15.63p | 16.13p | 856202 |
31/01/2012 | 16.13p | 16.13p | 15.40p | 15.63p | 958096 |
30/01/2012 | 16.37p | 17.25p | 16.00p | 16.13p | 781003 |
27/01/2012 | 16.37p | 16.50p | 16.25p | 16.37p | 470405 |
26/01/2012 | 16.37p | 16.56p | 16.19p | 16.37p | 989503 |
25/01/2012 | 16.63p | 16.69p | 16.15p | 16.37p | 1096893 |
24/01/2012 | 17.13p | 17.20p | 16.40p | 16.63p | 1269857 |
23/01/2012 | 16.88p | 17.80p | 16.69p | 17.13p | 2500214 |
20/01/2012 | 16.13p | 16.95p | 16.13p | 16.88p | 5075277 |
19/01/2012 | 16.00p | 16.25p | 15.88p | 16.00p | 1882446 |
18/01/2012 | 16.37p | 16.75p | 15.50p | 16.00p | 2029899 |
17/01/2012 | 16.25p | 17.00p | 15.47p | 16.37p | 6076690 |
16/01/2012 | 14.25p | 16.70p | 13.00p | 16.13p | 12661877 |
13/01/2012 | 12.63p | 12.63p | 11.65p | 12.25p | 747058 |
12/01/2012 | 12.88p | 13.15p | 12.10p | 12.63p | 619225 |
11/01/2012 | 12.75p | 13.30p | 12.11p | 13.00p | 780188 |
10/01/2012 | 12.50p | 12.80p | 12.46p | 12.75p | 553778 |
09/01/2012 | 12.50p | 12.58p | 12.45p | 12.50p | 91923 |
06/01/2012 | 12.63p | 12.65p | 12.31p | 12.50p | 301202 |
05/01/2012 | 12.63p | 12.66p | 12.25p | 12.63p | 549297 |
04/01/2012 | 12.38p | 12.80p | 12.38p | 12.63p | 893481 |
03/01/2012 | 12.38p | 12.43p | 12.25p | 12.38p | 380749 |
30/12/2011 | 12.38p | 12.43p | 12.28p | 12.38p | 22294 |
29/12/2011 | 12.38p | 12.50p | 11.95p | 12.38p | 140968 |
28/12/2011 | 12.50p | 12.60p | 12.25p | 12.38p | 105087 |
23/12/2011 | 12.63p | 12.74p | 12.00p | 12.50p | 130085 |
22/12/2011 | 12.75p | 12.75p | 12.50p | 12.63p | 279967 |
21/12/2011 | 12.75p | 12.80p | 12.55p | 12.75p | 144099 |
20/12/2011 | 12.88p | 12.94p | 12.50p | 12.75p | 294851 |
19/12/2011 | 12.63p | 12.93p | 12.63p | 12.88p | 216149 |
16/12/2011 | 12.63p | 12.73p | 12.56p | 12.63p | 131289 |
15/12/2011 | 12.63p | 12.90p | 12.50p | 12.63p | 189293 |
14/12/2011 | 12.75p | 12.75p | 12.39p | 12.63p | 282249 |
13/12/2011 | 12.88p | 12.90p | 12.50p | 12.75p | 167147 |
12/12/2011 | 13.50p | 13.78p | 12.75p | 12.88p | 395003 |
09/12/2011 | 13.75p | 13.78p | 13.00p | 13.50p | 169522 |
08/12/2011 | 13.75p | 14.18p | 13.25p | 13.75p | 356162 |
07/12/2011 | 13.63p | 14.00p | 13.40p | 13.88p | 239969 |
06/12/2011 | 13.63p | 13.95p | 13.25p | 13.63p | 221888 |
05/12/2011 | 13.12p | 13.93p | 12.53p | 13.63p | 391334 |
02/12/2011 | 13.12p | 13.44p | 12.81p | 13.12p | 113735 |
01/12/2011 | 13.12p | 13.40p | 12.50p | 13.12p | 50535 |
30/11/2011 | 12.38p | 13.60p | 12.32p | 13.12p | 213664 |
29/11/2011 | 12.75p | 12.75p | 12.00p | 12.38p | 145316 |
28/11/2011 | 12.50p | 12.75p | 12.34p | 12.75p | 343240 |
25/11/2011 | 12.50p | 12.60p | 12.34p | 12.50p | 278132 |
24/11/2011 | 12.50p | 12.50p | 12.33p | 12.50p | 69413 |
23/11/2011 | 12.50p | 12.50p | 12.29p | 12.50p | 75249 |
22/11/2011 | 12.63p | 13.00p | 12.30p | 12.63p | 164120 |
21/11/2011 | 12.50p | 13.00p | 12.42p | 12.63p | 527792 |
18/11/2011 | 12.75p | 13.00p | 12.38p | 12.50p | 313905 |
17/11/2011 | 13.38p | 13.50p | 12.55p | 12.88p | 365938 |
16/11/2011 | 13.63p | 13.65p | 13.53p | 13.63p | 40000 |
15/11/2011 | 14.13p | 14.25p | 13.50p | 13.63p | 504676 |
14/11/2011 | 14.13p | 14.25p | 14.00p | 14.13p | 423276 |
11/11/2011 | 14.13p | 14.18p | 14.00p | 14.13p | 485814 |
10/11/2011 | 14.25p | 14.25p | 13.93p | 14.13p | 128968 |
09/11/2011 | 14.75p | 14.85p | 14.50p | 14.62p | 140148 |
08/11/2011 | 14.75p | 14.95p | 14.59p | 14.75p | 736313 |
07/11/2011 | 15.25p | 15.38p | 14.75p | 14.88p | 150622 |
04/11/2011 | 14.88p | 15.50p | 14.88p | 15.25p | 92836 |
03/11/2011 | 15.00p | 15.30p | 14.60p | 14.88p | 439801 |
02/11/2011 | 15.00p | 15.32p | 15.00p | 15.13p | 71000 |
01/11/2011 | 15.75p | 15.90p | 14.95p | 15.00p | 1393187 |
31/10/2011 | 15.63p | 16.28p | 15.42p | 16.13p | 396261 |
28/10/2011 | 15.50p | 16.00p | 15.14p | 15.63p | 362095 |
27/10/2011 | 14.62p | 16.25p | 14.62p | 15.50p | 1260936 |
26/10/2011 | 14.00p | 14.90p | 14.00p | 14.62p | 1231570 |
25/10/2011 | 14.13p | 14.31p | 13.77p | 14.00p | 521870 |
24/10/2011 | 14.13p | 14.31p | 13.94p | 14.13p | 59441 |
21/10/2011 | 13.12p | 14.75p | 13.12p | 14.13p | 644036 |
20/10/2011 | 13.12p | 13.38p | 12.98p | 13.12p | 36352 |
19/10/2011 | 13.12p | 13.38p | 12.92p | 13.12p | 28757 |
18/10/2011 | 13.00p | 13.25p | 12.90p | 13.12p | 163008 |
17/10/2011 | 12.75p | 13.19p | 12.75p | 13.00p | 401330 |
*Close Price adjusted for both dividends and splits