Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2012 | 17.50p | 17.50p | 17.50p | 17.50p | 7000 |
20/06/2012 | 17.50p | 17.75p | 17.50p | 17.75p | 0 |
19/06/2012 | 17.50p | 17.75p | 17.50p | 17.75p | 82000 |
18/06/2012 | 17.00p | 17.63p | 17.00p | 17.63p | 12401 |
15/06/2012 | 17.50p | 17.75p | 17.25p | 17.50p | 0 |
14/06/2012 | 17.50p | 17.75p | 17.25p | 17.50p | 0 |
13/06/2012 | 17.50p | 17.75p | 17.25p | 17.50p | 0 |
12/06/2012 | 17.50p | 17.75p | 17.25p | 17.25p | 0 |
11/06/2012 | 17.50p | 17.75p | 17.50p | 17.75p | 150120 |
08/06/2012 | 17.50p | 17.50p | 17.50p | 17.50p | 94000 |
07/06/2012 | 17.50p | 17.75p | 17.00p | 17.75p | 430141 |
06/06/2012 | 16.25p | 17.25p | 16.25p | 17.25p | 80218 |
01/06/2012 | 16.50p | 17.13p | 16.00p | 17.13p | 60000 |
31/05/2012 | 17.50p | 17.50p | 16.50p | 16.75p | 158000 |
30/05/2012 | 17.00p | 17.00p | 15.75p | 16.13p | 109997 |
29/05/2012 | 17.00p | 17.25p | 17.00p | 17.25p | 40000 |
28/05/2012 | 17.00p | 17.50p | 16.49p | 17.00p | 329997 |
25/05/2012 | 16.50p | 16.75p | 16.50p | 16.75p | 0 |
24/05/2012 | 16.50p | 16.75p | 16.50p | 16.75p | 9969 |
23/05/2012 | 16.50p | 16.75p | 16.50p | 16.75p | 231 |
22/05/2012 | 16.25p | 16.75p | 16.00p | 16.75p | 0 |
21/05/2012 | 16.25p | 16.75p | 16.00p | 16.75p | 0 |
18/05/2012 | 16.25p | 16.50p | 16.00p | 16.50p | 0 |
17/05/2012 | 16.25p | 16.50p | 16.00p | 16.50p | 92404 |
16/05/2012 | 16.00p | 16.50p | 16.00p | 16.50p | 3 |
15/05/2012 | 15.81p | 16.25p | 15.81p | 16.25p | 0 |
14/05/2012 | 15.81p | 16.13p | 15.81p | 16.13p | 25000 |
11/05/2012 | 17.00p | 17.00p | 15.50p | 16.13p | 0 |
10/05/2012 | 17.00p | 17.00p | 15.50p | 16.13p | 0 |
09/05/2012 | 17.00p | 17.00p | 15.50p | 16.13p | 55800 |
08/05/2012 | 16.75p | 16.75p | 16.13p | 16.13p | 70000 |
04/05/2012 | 16.75p | 16.88p | 16.75p | 16.88p | 1050 |
03/05/2012 | 16.75p | 16.88p | 16.75p | 16.88p | 0 |
02/05/2012 | 16.75p | 16.88p | 16.75p | 16.88p | 139 |
01/05/2012 | 17.00p | 17.00p | 16.75p | 16.88p | 17769 |
30/04/2012 | 17.00p | 17.13p | 17.00p | 17.13p | 23975 |
27/04/2012 | 16.78p | 16.88p | 16.78p | 16.88p | 10244 |
26/04/2012 | 16.83p | 16.88p | 16.83p | 16.88p | 0 |
25/04/2012 | 16.83p | 16.88p | 16.83p | 16.88p | 0 |
24/04/2012 | 16.83p | 16.88p | 16.83p | 16.88p | 1500 |
23/04/2012 | 17.25p | 17.25p | 16.75p | 16.75p | 66000 |
20/04/2012 | 17.00p | 17.13p | 16.60p | 17.13p | 0 |
19/04/2012 | 17.00p | 17.00p | 16.60p | 16.75p | 383000 |
18/04/2012 | 16.50p | 16.88p | 16.50p | 16.75p | 0 |
17/04/2012 | 16.50p | 16.88p | 16.50p | 16.88p | 0 |
16/04/2012 | 16.50p | 16.88p | 16.50p | 16.75p | 0 |
13/04/2012 | 16.50p | 16.88p | 16.50p | 16.88p | 3073 |
12/04/2012 | 16.50p | 16.88p | 16.50p | 16.88p | 0 |
11/04/2012 | 16.50p | 16.88p | 16.50p | 16.88p | 97000 |
10/04/2012 | 16.75p | 17.00p | 16.75p | 17.00p | 0 |
05/04/2012 | 16.75p | 17.00p | 16.75p | 16.88p | 108000 |
04/04/2012 | 17.00p | 17.00p | 16.75p | 16.75p | 171200 |
03/04/2012 | 16.00p | 16.63p | 16.00p | 16.63p | 131500 |
02/04/2012 | 16.00p | 16.00p | 15.88p | 15.88p | 45400 |
30/03/2012 | 16.00p | 16.00p | 15.88p | 15.88p | 400 |
29/03/2012 | 16.00p | 16.00p | 15.88p | 15.88p | 103500 |
28/03/2012 | 14.25p | 15.50p | 14.00p | 15.38p | 245102 |
27/03/2012 | 14.75p | 16.00p | 14.75p | 15.13p | 0 |
26/03/2012 | 14.75p | 16.00p | 14.75p | 15.50p | 142000 |
23/03/2012 | 13.67p | 14.62p | 13.67p | 14.62p | 4000 |
22/03/2012 | 13.75p | 14.62p | 13.75p | 14.62p | 0 |
21/03/2012 | 13.75p | 14.62p | 13.75p | 14.62p | 0 |
20/03/2012 | 13.75p | 14.38p | 13.75p | 14.38p | 25000 |
19/03/2012 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
16/03/2012 | 13.25p | 14.62p | 13.25p | 14.62p | 0 |
15/03/2012 | 13.25p | 14.38p | 13.25p | 14.38p | 70000 |
14/03/2012 | 14.75p | 14.75p | 14.50p | 14.50p | 30000 |
13/03/2012 | 13.41p | 14.62p | 13.41p | 14.62p | 0 |
12/03/2012 | 13.41p | 14.62p | 13.41p | 14.62p | 725 |
09/03/2012 | 13.67p | 14.62p | 13.67p | 14.62p | 0 |
08/03/2012 | 13.67p | 14.50p | 13.67p | 14.50p | 0 |
07/03/2012 | 13.67p | 14.50p | 13.67p | 14.50p | 3577 |
06/03/2012 | 13.67p | 14.50p | 13.67p | 14.50p | 10000 |
05/03/2012 | 14.00p | 14.75p | 14.00p | 14.50p | 0 |
02/03/2012 | 14.00p | 14.75p | 14.00p | 14.75p | 124835 |
01/03/2012 | 14.00p | 14.00p | 13.75p | 13.75p | 0 |
29/02/2012 | 14.00p | 14.00p | 13.75p | 13.75p | 215570 |
28/02/2012 | 13.75p | 14.25p | 13.65p | 13.75p | 0 |
27/02/2012 | 13.75p | 14.25p | 13.65p | 13.75p | 0 |
24/02/2012 | 13.75p | 14.25p | 13.65p | 14.25p | 302500 |
23/02/2012 | 13.16p | 13.38p | 13.16p | 13.38p | 2000 |
22/02/2012 | 13.15p | 13.88p | 13.15p | 13.50p | 0 |
21/02/2012 | 13.15p | 13.88p | 13.15p | 13.88p | 0 |
20/02/2012 | 13.15p | 13.88p | 13.15p | 13.88p | 2067 |
17/02/2012 | 13.25p | 13.63p | 13.25p | 13.50p | 0 |
16/02/2012 | 13.25p | 13.63p | 13.25p | 13.50p | 0 |
15/02/2012 | 13.25p | 13.63p | 13.25p | 13.63p | 50000 |
14/02/2012 | 13.37p | 13.50p | 13.10p | 13.50p | 16324 |
13/02/2012 | 13.25p | 14.13p | 13.25p | 13.38p | 0 |
10/02/2012 | 13.25p | 14.13p | 13.25p | 13.63p | 0 |
09/02/2012 | 13.25p | 14.13p | 13.25p | 14.13p | 730073 |
08/02/2012 | 13.25p | 13.25p | 13.00p | 13.00p | 20000 |
07/02/2012 | 12.50p | 13.12p | 12.50p | 13.12p | 9605 |
06/02/2012 | 14.00p | 14.00p | 13.38p | 13.38p | 10000 |
03/02/2012 | 13.00p | 13.63p | 13.00p | 13.63p | 0 |
02/02/2012 | 13.00p | 13.25p | 13.00p | 13.25p | 244000 |
01/02/2012 | 13.50p | 13.50p | 13.50p | 13.50p | 20606 |
31/01/2012 | 12.50p | 13.50p | 12.50p | 13.25p | 190000 |
30/01/2012 | 12.62p | 13.50p | 12.62p | 13.38p | 0 |
27/01/2012 | 12.62p | 13.50p | 12.62p | 13.50p | 23334 |
26/01/2012 | 12.54p | 13.50p | 12.54p | 13.50p | 3000 |
25/01/2012 | 13.00p | 13.38p | 13.00p | 13.38p | 0 |
24/01/2012 | 13.00p | 13.38p | 13.00p | 13.25p | 0 |
23/01/2012 | 13.00p | 13.38p | 13.00p | 13.38p | 431785 |
20/01/2012 | 11.40p | 12.75p | 11.40p | 12.75p | 1500 |
19/01/2012 | 12.25p | 12.88p | 12.25p | 12.88p | 1485 |
18/01/2012 | 14.50p | 14.50p | 12.63p | 13.25p | 0 |
17/01/2012 | 14.50p | 14.50p | 12.63p | 13.25p | 0 |
16/01/2012 | 14.50p | 14.50p | 12.63p | 12.63p | 0 |
13/01/2012 | 14.50p | 14.50p | 12.75p | 13.12p | 0 |
12/01/2012 | 14.50p | 14.50p | 12.75p | 13.00p | 107000 |
11/01/2012 | 13.00p | 13.50p | 12.50p | 13.50p | 0 |
10/01/2012 | 13.00p | 13.50p | 12.50p | 13.50p | 0 |
09/01/2012 | 13.00p | 13.50p | 12.50p | 13.50p | 0 |
06/01/2012 | 13.00p | 13.50p | 12.50p | 13.50p | 0 |
05/01/2012 | 13.00p | 13.38p | 12.50p | 13.25p | 0 |
04/01/2012 | 13.00p | 13.38p | 12.50p | 13.38p | 0 |
03/01/2012 | 13.00p | 13.00p | 12.50p | 12.63p | 170700 |
30/12/2011 | 12.00p | 14.00p | 12.00p | 14.00p | 18200 |
29/12/2011 | 12.50p | 14.00p | 12.50p | 13.25p | 0 |
28/12/2011 | 12.50p | 14.00p | 12.50p | 13.25p | 11800 |
23/12/2011 | 12.75p | 13.38p | 12.63p | 12.63p | 0 |
22/12/2011 | 12.75p | 13.38p | 12.75p | 13.38p | 23846 |
21/12/2011 | 12.00p | 12.63p | 12.00p | 12.63p | 9500 |
20/12/2011 | 13.00p | 13.00p | 11.35p | 12.00p | 120000 |
19/12/2011 | 13.50p | 13.50p | 12.50p | 12.75p | 0 |
16/12/2011 | 13.50p | 13.50p | 12.50p | 12.50p | 0 |
15/12/2011 | 13.50p | 13.50p | 12.50p | 12.50p | 40000 |
14/12/2011 | 15.00p | 15.00p | 13.12p | 13.12p | 138530 |
13/12/2011 | 12.50p | 15.00p | 12.50p | 14.00p | 70000 |
12/12/2011 | 11.75p | 12.13p | 11.75p | 12.13p | 16000 |
09/12/2011 | 12.50p | 13.12p | 11.88p | 11.88p | 0 |
08/12/2011 | 12.50p | 13.12p | 11.88p | 11.88p | 0 |
07/12/2011 | 12.50p | 13.12p | 11.88p | 11.88p | 0 |
06/12/2011 | 12.50p | 13.12p | 11.88p | 11.88p | 0 |
05/12/2011 | 12.50p | 13.12p | 12.50p | 13.12p | 88500 |
02/12/2011 | 13.00p | 13.00p | 12.00p | 12.25p | 175000 |
01/12/2011 | 14.75p | 14.75p | 12.50p | 12.50p | 0 |
30/11/2011 | 14.75p | 14.75p | 12.50p | 12.50p | 0 |
29/11/2011 | 14.75p | 14.75p | 12.50p | 12.50p | 0 |
28/11/2011 | 14.75p | 14.75p | 12.50p | 12.50p | 10000 |
25/11/2011 | 11.14p | 13.00p | 11.14p | 12.25p | 0 |
24/11/2011 | 11.14p | 13.00p | 11.14p | 13.00p | 0 |
23/11/2011 | 11.14p | 13.00p | 11.14p | 13.00p | 6000 |
22/11/2011 | 11.50p | 13.00p | 11.50p | 13.00p | 17220 |
21/11/2011 | 12.81p | 12.81p | 12.00p | 12.50p | 0 |
18/11/2011 | 12.81p | 12.81p | 12.00p | 12.50p | 0 |
17/11/2011 | 12.81p | 12.81p | 12.00p | 12.00p | 10000 |
16/11/2011 | 12.55p | 13.25p | 12.55p | 13.25p | 270 |
15/11/2011 | 14.00p | 14.00p | 13.12p | 13.25p | 0 |
14/11/2011 | 14.00p | 14.00p | 13.12p | 13.50p | 0 |
11/11/2011 | 14.00p | 14.00p | 13.12p | 13.50p | 0 |
10/11/2011 | 14.00p | 14.00p | 13.12p | 13.75p | 0 |
09/11/2011 | 14.00p | 14.00p | 13.12p | 13.75p | 0 |
08/11/2011 | 14.00p | 14.00p | 13.12p | 13.75p | 0 |
07/11/2011 | 14.00p | 14.00p | 13.12p | 13.50p | 0 |
04/11/2011 | 14.00p | 14.00p | 13.12p | 13.50p | 0 |
03/11/2011 | 14.00p | 14.00p | 13.12p | 13.12p | 20000 |
02/11/2011 | 11.05p | 13.00p | 11.05p | 13.00p | 0 |
01/11/2011 | 11.05p | 12.63p | 11.05p | 12.63p | 800 |
31/10/2011 | 14.00p | 14.00p | 12.75p | 12.75p | 10000 |
28/10/2011 | 13.00p | 13.00p | 12.50p | 12.50p | 0 |
27/10/2011 | 13.00p | 13.00p | 12.50p | 12.50p | 0 |
26/10/2011 | 13.00p | 13.00p | 12.50p | 12.50p | 0 |
25/10/2011 | 13.00p | 13.00p | 12.50p | 12.50p | 30000 |
24/10/2011 | 13.00p | 14.00p | 13.00p | 14.00p | 0 |
21/10/2011 | 13.00p | 14.00p | 13.00p | 14.00p | 40 |
20/10/2011 | 13.25p | 14.00p | 12.00p | 14.00p | 0 |
19/10/2011 | 13.25p | 14.00p | 12.00p | 14.00p | 0 |
18/10/2011 | 13.25p | 13.50p | 12.00p | 13.00p | 0 |
17/10/2011 | 13.25p | 13.50p | 12.00p | 12.50p | 970118 |
14/10/2011 | 13.59p | 13.75p | 12.50p | 13.25p | 0 |
13/10/2011 | 13.59p | 13.75p | 12.50p | 12.75p | 0 |
12/10/2011 | 13.59p | 13.75p | 12.50p | 13.25p | 0 |
11/10/2011 | 13.59p | 13.75p | 12.50p | 12.63p | 0 |
10/10/2011 | 13.59p | 13.75p | 12.50p | 12.50p | 70000 |
07/10/2011 | 11.25p | 12.38p | 11.25p | 11.88p | 0 |
06/10/2011 | 11.25p | 12.38p | 11.25p | 12.38p | 0 |
05/10/2011 | 11.25p | 12.25p | 11.25p | 12.25p | 0 |
04/10/2011 | 11.25p | 12.25p | 11.25p | 12.25p | 12132 |
03/10/2011 | 15.00p | 15.00p | 12.25p | 12.25p | 0 |
30/09/2011 | 15.00p | 15.00p | 13.00p | 13.00p | 10000 |
29/09/2011 | 13.25p | 13.50p | 12.38p | 13.12p | 0 |
28/09/2011 | 13.25p | 13.50p | 12.38p | 12.38p | 0 |
27/09/2011 | 13.25p | 13.50p | 12.38p | 12.38p | 0 |
26/09/2011 | 13.25p | 13.50p | 12.75p | 13.12p | 0 |
23/09/2011 | 13.25p | 13.50p | 12.75p | 13.12p | 0 |
22/09/2011 | 13.25p | 13.50p | 12.75p | 12.75p | 0 |
21/09/2011 | 13.25p | 13.50p | 12.75p | 13.12p | 0 |
20/09/2011 | 13.25p | 13.50p | 12.75p | 13.12p | 0 |
19/09/2011 | 13.25p | 13.50p | 12.75p | 12.75p | 0 |
16/09/2011 | 13.25p | 13.50p | 12.75p | 13.50p | 100821 |
15/09/2011 | 14.00p | 14.00p | 12.75p | 12.75p | 0 |
14/09/2011 | 14.00p | 14.00p | 12.75p | 12.75p | 10000 |
13/09/2011 | 14.25p | 14.25p | 13.50p | 13.50p | 0 |
12/09/2011 | 14.25p | 14.25p | 13.50p | 13.50p | 0 |
09/09/2011 | 14.25p | 14.25p | 13.50p | 13.50p | 0 |
08/09/2011 | 14.25p | 14.25p | 13.50p | 13.50p | 2705 |
07/09/2011 | 13.00p | 13.50p | 12.50p | 13.50p | 0 |
06/09/2011 | 13.00p | 13.50p | 12.50p | 12.50p | 25000 |
*Close Price adjusted for both dividends and splits