Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/11/2010 | 11.50p | 11.93p | 11.00p | 11.50p | 64238 |
22/11/2010 | 11.50p | 11.70p | 11.00p | 11.50p | 65730 |
19/11/2010 | 10.75p | 12.00p | 10.75p | 11.50p | 173307 |
18/11/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
17/11/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
16/11/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
15/11/2010 | 10.75p | 11.16p | 10.09p | 10.75p | 14183 |
12/11/2010 | 11.00p | 11.00p | 10.25p | 10.75p | 22050 |
11/11/2010 | 11.00p | 11.41p | 11.00p | 11.00p | 2935 |
10/11/2010 | 11.00p | 11.00p | 10.00p | 11.00p | 117195 |
09/11/2010 | 11.00p | 11.23p | 10.50p | 11.00p | 89754 |
08/11/2010 | 11.00p | 11.23p | 10.50p | 11.00p | 101182 |
05/11/2010 | 11.00p | 11.23p | 10.51p | 11.00p | 55634 |
04/11/2010 | 11.00p | 11.29p | 10.57p | 11.00p | 32792 |
03/11/2010 | 11.50p | 11.50p | 10.50p | 11.00p | 30700 |
02/11/2010 | 11.50p | 11.50p | 11.00p | 11.50p | 10000 |
01/11/2010 | 11.50p | 11.75p | 11.00p | 11.50p | 32363 |
29/10/2010 | 11.50p | 11.75p | 11.50p | 11.50p | 5000 |
28/10/2010 | 11.50p | 11.50p | 11.42p | 11.50p | 5288 |
27/10/2010 | 11.50p | 11.50p | 11.00p | 11.50p | 75000 |
26/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
25/10/2010 | 11.50p | 11.50p | 11.00p | 11.50p | 17011 |
22/10/2010 | 11.75p | 11.75p | 11.00p | 11.50p | 76455 |
21/10/2010 | 11.75p | 11.75p | 11.14p | 11.75p | 7017 |
20/10/2010 | 12.25p | 12.25p | 11.14p | 11.75p | 24718 |
19/10/2010 | 11.50p | 12.25p | 11.50p | 12.25p | 28348 |
18/10/2010 | 11.50p | 11.50p | 11.21p | 11.50p | 10000 |
15/10/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
14/10/2010 | 12.25p | 12.25p | 11.00p | 11.25p | 194776 |
13/10/2010 | 12.25p | 12.25p | 11.55p | 12.25p | 24419 |
12/10/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
11/10/2010 | 12.00p | 12.75p | 11.61p | 12.25p | 17296 |
08/10/2010 | 12.00p | 12.00p | 11.65p | 12.00p | 12500 |
07/10/2010 | 11.75p | 12.50p | 11.50p | 12.00p | 153447 |
06/10/2010 | 11.75p | 12.37p | 11.00p | 11.75p | 114923 |
05/10/2010 | 11.75p | 12.00p | 11.00p | 11.75p | 152489 |
04/10/2010 | 12.75p | 12.75p | 11.75p | 11.75p | 179678 |
01/10/2010 | 11.75p | 12.75p | 11.75p | 12.75p | 37326 |
30/09/2010 | 10.50p | 11.25p | 10.50p | 11.25p | 33000 |
29/09/2010 | 10.50p | 10.50p | 10.20p | 10.50p | 61691 |
28/09/2010 | 10.25p | 10.93p | 9.69p | 10.50p | 208052 |
27/09/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
24/09/2010 | 10.25p | 10.70p | 9.50p | 10.25p | 64252 |
23/09/2010 | 10.25p | 10.72p | 9.53p | 10.25p | 27968 |
22/09/2010 | 10.25p | 10.72p | 9.53p | 10.25p | 42555 |
21/09/2010 | 11.00p | 11.18p | 10.00p | 10.25p | 92892 |
20/09/2010 | 11.00p | 11.00p | 10.00p | 11.00p | 33333 |
17/09/2010 | 10.75p | 11.22p | 10.75p | 11.00p | 42771 |
16/09/2010 | 10.75p | 10.75p | 10.00p | 10.75p | 1787 |
15/09/2010 | 10.50p | 11.20p | 10.00p | 10.75p | 60494 |
14/09/2010 | 11.00p | 11.00p | 10.25p | 10.50p | 28664 |
13/09/2010 | 11.25p | 11.25p | 10.50p | 11.00p | 1490 |
10/09/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
09/09/2010 | 11.25p | 11.25p | 10.50p | 11.25p | 7706 |
08/09/2010 | 11.00p | 11.25p | 11.00p | 11.25p | 7000 |
07/09/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
06/09/2010 | 11.00p | 11.14p | 10.00p | 11.00p | 79781 |
03/09/2010 | 11.00p | 11.18p | 10.12p | 11.00p | 36492 |
02/09/2010 | 11.00p | 11.20p | 10.26p | 11.00p | 27541 |
01/09/2010 | 11.00p | 11.00p | 10.50p | 10.75p | 12100 |
31/08/2010 | 11.75p | 11.75p | 10.50p | 11.00p | 189143 |
27/08/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
26/08/2010 | 11.75p | 12.00p | 11.00p | 11.75p | 51248 |
25/08/2010 | 11.75p | 11.75p | 11.00p | 11.75p | 5000 |
24/08/2010 | 11.75p | 11.75p | 11.00p | 11.75p | 22641 |
23/08/2010 | 11.75p | 11.75p | 11.00p | 11.75p | 21539 |
20/08/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
19/08/2010 | 11.75p | 12.30p | 11.75p | 11.75p | 5000 |
18/08/2010 | 11.75p | 12.30p | 11.75p | 11.75p | 700 |
17/08/2010 | 11.75p | 11.75p | 11.25p | 11.75p | 55043 |
16/08/2010 | 11.75p | 12.40p | 11.75p | 11.75p | 1800 |
13/08/2010 | 11.75p | 12.15p | 11.20p | 11.75p | 112884 |
12/08/2010 | 12.50p | 12.50p | 11.20p | 11.75p | 83124 |
11/08/2010 | 12.50p | 12.78p | 12.15p | 12.50p | 62998 |
10/08/2010 | 12.50p | 12.90p | 12.20p | 12.50p | 131723 |
09/08/2010 | 12.50p | 12.70p | 12.50p | 12.50p | 25630 |
06/08/2010 | 13.00p | 13.00p | 12.15p | 12.50p | 41922 |
05/08/2010 | 13.25p | 13.25p | 12.55p | 13.00p | 37834 |
04/08/2010 | 13.25p | 13.25p | 12.58p | 13.25p | 39000 |
03/08/2010 | 13.25p | 13.25p | 12.65p | 13.25p | 26857 |
02/08/2010 | 13.25p | 13.25p | 12.65p | 13.25p | 14990 |
30/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 7452 |
29/07/2010 | 13.25p | 13.25p | 12.58p | 13.25p | 12301 |
28/07/2010 | 13.25p | 13.50p | 12.65p | 13.25p | 107078 |
27/07/2010 | 13.25p | 13.40p | 12.70p | 13.25p | 61130 |
26/07/2010 | 13.25p | 13.55p | 13.00p | 13.25p | 58333 |
23/07/2010 | 13.25p | 13.25p | 12.65p | 13.25p | 13800 |
22/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
21/07/2010 | 13.25p | 13.81p | 12.65p | 13.25p | 68065 |
20/07/2010 | 13.25p | 14.00p | 12.50p | 13.25p | 191806 |
19/07/2010 | 12.75p | 14.25p | 12.75p | 13.25p | 232305 |
16/07/2010 | 12.75p | 13.35p | 12.75p | 12.75p | 315975 |
15/07/2010 | 12.50p | 13.28p | 12.50p | 12.75p | 92478 |
14/07/2010 | 12.25p | 13.20p | 11.90p | 12.50p | 314637 |
13/07/2010 | 11.75p | 12.25p | 11.75p | 11.75p | 178870 |
12/07/2010 | 11.75p | 12.25p | 11.10p | 11.75p | 84929 |
09/07/2010 | 11.75p | 12.10p | 11.50p | 11.75p | 503163 |
08/07/2010 | 12.00p | 12.00p | 11.00p | 11.75p | 83816 |
07/07/2010 | 12.00p | 12.15p | 11.50p | 12.00p | 312787 |
06/07/2010 | 12.00p | 12.00p | 11.60p | 12.00p | 181666 |
05/07/2010 | 11.00p | 12.95p | 11.00p | 12.00p | 351952 |
02/07/2010 | 10.50p | 11.00p | 10.10p | 11.00p | 64521 |
01/07/2010 | 10.50p | 10.60p | 10.00p | 10.50p | 56302 |
30/06/2010 | 10.25p | 10.80p | 9.70p | 10.50p | 135133 |
29/06/2010 | 10.75p | 10.75p | 9.70p | 10.25p | 322805 |
28/06/2010 | 11.25p | 11.25p | 10.00p | 10.75p | 269406 |
25/06/2010 | 11.25p | 11.25p | 10.62p | 11.25p | 125933 |
24/06/2010 | 11.25p | 11.25p | 10.50p | 11.25p | 60727 |
23/06/2010 | 11.50p | 11.50p | 10.70p | 11.25p | 145683 |
22/06/2010 | 12.75p | 12.75p | 10.50p | 11.50p | 257466 |
21/06/2010 | 12.75p | 13.15p | 12.00p | 12.75p | 118072 |
18/06/2010 | 13.50p | 13.59p | 12.75p | 12.75p | 162034 |
17/06/2010 | 14.25p | 14.25p | 13.21p | 13.50p | 286364 |
16/06/2010 | 14.25p | 14.40p | 13.60p | 14.25p | 75984 |
15/06/2010 | 14.25p | 14.60p | 13.65p | 14.25p | 241458 |
14/06/2010 | 14.25p | 14.65p | 13.50p | 14.25p | 266812 |
11/06/2010 | 14.25p | 14.70p | 13.50p | 14.25p | 235122 |
10/06/2010 | 14.00p | 14.25p | 13.50p | 14.25p | 594475 |
09/06/2010 | 13.75p | 14.25p | 13.00p | 14.00p | 728438 |
08/06/2010 | 13.75p | 14.19p | 13.25p | 13.75p | 419008 |
07/06/2010 | 10.75p | 15.00p | 10.75p | 13.75p | 1557289 |
04/06/2010 | 11.00p | 11.30p | 10.50p | 10.50p | 101000 |
03/06/2010 | 11.25p | 11.50p | 10.77p | 11.25p | 42640 |
02/06/2010 | 11.00p | 11.50p | 11.00p | 11.25p | 610000 |
01/06/2010 | 10.50p | 11.00p | 10.20p | 11.00p | 114000 |
28/05/2010 | 10.00p | 10.25p | 9.73p | 10.25p | 33333 |
27/05/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
26/05/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
25/05/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
24/05/2010 | 10.00p | 10.00p | 9.20p | 10.00p | 7857 |
21/05/2010 | 9.38p | 10.00p | 8.88p | 10.00p | 16638 |
20/05/2010 | 9.63p | 9.85p | 8.75p | 9.38p | 625898 |
19/05/2010 | 9.00p | 9.75p | 8.55p | 9.63p | 435534 |
18/05/2010 | 9.00p | 9.75p | 9.00p | 9.00p | 50000 |
17/05/2010 | 8.50p | 9.45p | 8.00p | 9.00p | 311019 |
14/05/2010 | 7.75p | 9.00p | 7.10p | 8.50p | 48572 |
13/05/2010 | 8.00p | 8.04p | 8.00p | 8.00p | 31493 |
12/05/2010 | 8.25p | 8.25p | 7.50p | 8.00p | 10000 |
11/05/2010 | 8.25p | 8.33p | 8.25p | 8.25p | 61130 |
10/05/2010 | 8.75p | 8.75p | 8.00p | 8.25p | 39000 |
07/05/2010 | 9.25p | 9.25p | 8.75p | 8.75p | 0 |
06/05/2010 | 10.75p | 10.75p | 9.00p | 9.25p | 115781 |
05/05/2010 | 10.75p | 11.00p | 10.00p | 10.75p | 60000 |
04/05/2010 | 11.00p | 11.25p | 10.50p | 10.75p | 329470 |
30/04/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
29/04/2010 | 10.75p | 11.10p | 10.75p | 11.00p | 51527 |
28/04/2010 | 11.00p | 11.40p | 10.00p | 10.75p | 68095 |
27/04/2010 | 11.25p | 11.90p | 10.25p | 11.00p | 208967 |
26/04/2010 | 10.00p | 11.96p | 10.00p | 11.25p | 964743 |
23/04/2010 | 7.88p | 10.50p | 7.88p | 10.00p | 1405474 |
22/04/2010 | 7.88p | 8.50p | 7.88p | 7.88p | 120000 |
21/04/2010 | 7.50p | 8.50p | 7.50p | 7.88p | 90000 |
20/04/2010 | 7.50p | 7.80p | 7.50p | 7.50p | 6250 |
19/04/2010 | 7.75p | 7.75p | 7.50p | 7.50p | 75000 |
16/04/2010 | 7.75p | 7.75p | 7.38p | 7.75p | 5000 |
15/04/2010 | 7.75p | 8.40p | 7.75p | 7.75p | 175000 |
14/04/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
13/04/2010 | 7.75p | 7.75p | 7.00p | 7.75p | 5000 |
12/04/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
09/04/2010 | 7.75p | 8.13p | 7.75p | 7.75p | 25000 |
08/04/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
07/04/2010 | 7.75p | 8.13p | 7.75p | 7.75p | 17640 |
06/04/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
01/04/2010 | 8.00p | 8.00p | 7.00p | 7.75p | 16958 |
31/03/2010 | 8.25p | 8.25p | 8.00p | 8.00p | 28000 |
30/03/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
29/03/2010 | 8.25p | 8.25p | 7.50p | 8.25p | 8665 |
26/03/2010 | 8.25p | 8.25p | 7.50p | 8.25p | 5000 |
25/03/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
24/03/2010 | 8.25p | 8.25p | 7.50p | 8.25p | 8476 |
23/03/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
22/03/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
19/03/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
18/03/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
17/03/2010 | 8.50p | 8.50p | 8.25p | 8.25p | 0 |
16/03/2010 | 8.50p | 8.50p | 8.01p | 8.50p | 548 |
15/03/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
12/03/2010 | 8.50p | 8.92p | 8.00p | 8.50p | 7000 |
11/03/2010 | 8.50p | 8.83p | 8.00p | 8.50p | 251648 |
10/03/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
09/03/2010 | 8.50p | 8.50p | 8.00p | 8.50p | 5188 |
08/03/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
05/03/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
04/03/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
03/03/2010 | 8.50p | 8.50p | 8.00p | 8.50p | 26570 |
02/03/2010 | 8.50p | 8.50p | 8.00p | 8.50p | 10000 |
01/03/2010 | 8.50p | 8.50p | 8.00p | 8.50p | 9700 |
26/02/2010 | 8.75p | 9.25p | 8.00p | 8.50p | 36000 |
25/02/2010 | 8.75p | 8.75p | 8.00p | 8.75p | 5000 |
24/02/2010 | 8.75p | 8.75p | 8.02p | 8.75p | 1180 |
23/02/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 9999 |
22/02/2010 | 9.25p | 9.25p | 8.00p | 8.75p | 53711 |
19/02/2010 | 9.63p | 9.63p | 9.00p | 9.25p | 11829 |
18/02/2010 | 9.88p | 9.88p | 9.25p | 9.63p | 16992 |
17/02/2010 | 9.88p | 10.44p | 9.88p | 9.88p | 1820 |
16/02/2010 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
15/02/2010 | 9.88p | 9.88p | 9.26p | 9.88p | 3838 |
12/02/2010 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
11/02/2010 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
10/02/2010 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
*Close Price adjusted for both dividends and splits