Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2010 | 6.13p | 6.13p | 5.95p | 6.13p | 15869 |
01/03/2010 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
26/02/2010 | 6.13p | 6.40p | 5.98p | 6.13p | 13353 |
25/02/2010 | 5.75p | 6.13p | 5.75p | 6.13p | 8093 |
24/02/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
23/02/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
22/02/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
19/02/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
18/02/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
17/02/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
16/02/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
15/02/2010 | 5.63p | 5.75p | 5.63p | 5.75p | 0 |
12/02/2010 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
11/02/2010 | 5.50p | 5.63p | 5.50p | 5.63p | 0 |
10/02/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
09/02/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
08/02/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
05/02/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
04/02/2010 | 6.25p | 6.25p | 5.50p | 5.50p | 8176 |
03/02/2010 | 6.25p | 6.50p | 6.25p | 6.25p | 25000 |
02/02/2010 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
01/02/2010 | 6.88p | 6.88p | 6.25p | 6.25p | 5555 |
29/01/2010 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
28/01/2010 | 7.00p | 7.00p | 6.50p | 6.88p | 42569 |
27/01/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
26/01/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
25/01/2010 | 7.13p | 7.13p | 6.76p | 7.00p | 25000 |
22/01/2010 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
21/01/2010 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
20/01/2010 | 7.00p | 7.26p | 7.00p | 7.13p | 10000 |
19/01/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
18/01/2010 | 7.25p | 7.25p | 7.00p | 7.00p | 25000 |
15/01/2010 | 7.38p | 7.44p | 7.25p | 7.25p | 21089 |
14/01/2010 | 7.38p | 7.45p | 7.30p | 7.38p | 13435 |
13/01/2010 | 7.88p | 7.88p | 7.35p | 7.38p | 35000 |
12/01/2010 | 5.50p | 8.00p | 5.50p | 7.88p | 192222 |
11/01/2010 | 5.00p | 5.50p | 5.00p | 5.50p | 810 |
08/01/2010 | 4.88p | 5.19p | 4.88p | 5.00p | 50000 |
07/01/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
06/01/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
05/01/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
04/01/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
31/12/2009 | 5.13p | 5.25p | 5.13p | 5.13p | 9231 |
30/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
29/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
24/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
23/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
22/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
21/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
18/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
17/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
16/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
15/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
14/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
11/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
10/12/2009 | 5.13p | 5.25p | 5.13p | 5.13p | 1668 |
09/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
08/12/2009 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
07/12/2009 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
04/12/2009 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
03/12/2009 | 5.63p | 5.63p | 5.38p | 5.38p | 0 |
02/12/2009 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
01/12/2009 | 5.75p | 5.80p | 5.75p | 5.75p | 3000 |
30/11/2009 | 6.75p | 6.75p | 5.00p | 6.63p | 200000 |
27/11/2009 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
26/11/2009 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
25/11/2009 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
24/11/2009 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
23/11/2009 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
20/11/2009 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
19/11/2009 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
18/11/2009 | 6.75p | 6.75p | 6.50p | 6.75p | 2000 |
17/11/2009 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
16/11/2009 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
13/11/2009 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
12/11/2009 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
11/11/2009 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
10/11/2009 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
09/11/2009 | 6.50p | 7.00p | 6.75p | 6.75p | 10000 |
06/11/2009 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
05/11/2009 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
04/11/2009 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
03/11/2009 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
02/11/2009 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
30/10/2009 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
29/10/2009 | 7.00p | 7.00p | 6.13p | 6.50p | 7500 |
28/10/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
27/10/2009 | 7.00p | 7.00p | 6.25p | 7.00p | 7000 |
26/10/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
23/10/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
22/10/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
21/10/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
20/10/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
19/10/2009 | 7.50p | 7.00p | 7.00p | 7.00p | 11000 |
16/10/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
15/10/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
14/10/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
13/10/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
12/10/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
09/10/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
08/10/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
07/10/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
06/10/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
05/10/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
02/10/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
01/10/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
30/09/2009 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
29/09/2009 | 7.00p | 7.50p | 7.00p | 7.50p | 0 |
28/09/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
25/09/2009 | 7.00p | 7.00p | 6.50p | 7.00p | 5000 |
24/09/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
23/09/2009 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
22/09/2009 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
21/09/2009 | 8.50p | 8.50p | 8.25p | 8.25p | 0 |
*Close Price adjusted for both dividends and splits