Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
15/11/2010 | 10.50p | 11.00p | 10.50p | 10.50p | 54132 |
12/11/2010 | 10.00p | 10.69p | 10.00p | 10.50p | 38300 |
11/11/2010 | 10.50p | 10.68p | 10.50p | 10.50p | 3891 |
10/11/2010 | 10.50p | 11.00p | 10.35p | 10.50p | 151352 |
09/11/2010 | 10.50p | 11.00p | 10.50p | 10.50p | 190000 |
08/11/2010 | 10.50p | 10.69p | 10.50p | 10.50p | 2529 |
05/11/2010 | 10.50p | 10.50p | 10.15p | 10.50p | 52453 |
04/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 25000 |
03/11/2010 | 10.50p | 10.72p | 10.50p | 10.50p | 30000 |
02/11/2010 | 10.50p | 10.72p | 10.00p | 10.50p | 66786 |
01/11/2010 | 10.50p | 10.50p | 10.18p | 10.50p | 11366 |
29/10/2010 | 10.50p | 10.72p | 10.50p | 10.50p | 9000 |
28/10/2010 | 10.50p | 10.75p | 10.18p | 10.50p | 3495 |
27/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
26/10/2010 | 10.50p | 10.75p | 10.50p | 10.50p | 4619 |
25/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
22/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
21/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
20/10/2010 | 10.50p | 10.50p | 10.02p | 10.50p | 31768 |
19/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 25000 |
18/10/2010 | 10.00p | 11.00p | 10.00p | 10.50p | 75000 |
15/10/2010 | 10.50p | 10.77p | 10.13p | 10.50p | 30170 |
14/10/2010 | 10.50p | 10.77p | 10.50p | 10.50p | 1987 |
13/10/2010 | 10.25p | 10.77p | 10.23p | 10.50p | 20234 |
12/10/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 50000 |
11/10/2010 | 9.75p | 10.44p | 9.70p | 10.25p | 57534 |
08/10/2010 | 8.38p | 10.28p | 7.53p | 9.75p | 575275 |
07/10/2010 | 8.38p | 8.55p | 8.38p | 8.38p | 2000 |
06/10/2010 | 8.75p | 8.75p | 8.00p | 8.38p | 37163 |
05/10/2010 | 9.63p | 9.63p | 7.25p | 8.75p | 98000 |
04/10/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
01/10/2010 | 9.63p | 9.63p | 9.00p | 9.63p | 20820 |
30/09/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
29/09/2010 | 9.63p | 9.74p | 9.10p | 9.63p | 3189 |
28/09/2010 | 9.63p | 9.77p | 9.63p | 9.63p | 4964 |
27/09/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
24/09/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
23/09/2010 | 9.63p | 9.80p | 9.13p | 9.63p | 75000 |
22/09/2010 | 9.63p | 9.63p | 9.13p | 9.63p | 5829 |
21/09/2010 | 9.63p | 9.85p | 9.15p | 9.63p | 57899 |
20/09/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
17/09/2010 | 10.25p | 10.25p | 9.63p | 9.63p | 0 |
16/09/2010 | 10.25p | 10.76p | 10.25p | 10.25p | 171 |
15/09/2010 | 10.25p | 10.76p | 9.80p | 10.25p | 104646 |
14/09/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
13/09/2010 | 10.25p | 10.76p | 9.76p | 10.25p | 65226 |
10/09/2010 | 10.25p | 10.25p | 9.76p | 10.25p | 15683 |
09/09/2010 | 10.25p | 10.25p | 9.76p | 10.25p | 28412 |
08/09/2010 | 10.25p | 10.65p | 10.25p | 10.25p | 25000 |
07/09/2010 | 10.25p | 10.65p | 10.25p | 10.25p | 2500 |
06/09/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 1526 |
03/09/2010 | 10.50p | 10.50p | 10.00p | 10.25p | 1156 |
02/09/2010 | 10.50p | 11.00p | 10.50p | 10.50p | 37500 |
01/09/2010 | 10.75p | 10.90p | 10.32p | 10.50p | 10347 |
31/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
27/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
26/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
25/08/2010 | 10.75p | 10.75p | 10.17p | 10.75p | 4000 |
24/08/2010 | 10.75p | 11.25p | 10.45p | 10.75p | 46884 |
23/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
20/08/2010 | 10.75p | 11.26p | 10.75p | 10.75p | 429 |
19/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
18/08/2010 | 10.75p | 11.40p | 10.75p | 10.75p | 5000 |
17/08/2010 | 10.50p | 11.50p | 10.50p | 10.75p | 20248 |
16/08/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
13/08/2010 | 10.50p | 11.35p | 10.15p | 10.50p | 7566 |
12/08/2010 | 10.50p | 11.25p | 10.50p | 10.50p | 5087 |
11/08/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
10/08/2010 | 10.25p | 10.93p | 10.25p | 10.50p | 22735 |
09/08/2010 | 10.25p | 11.00p | 9.71p | 10.25p | 58591 |
06/08/2010 | 10.25p | 10.59p | 9.71p | 10.25p | 4999 |
05/08/2010 | 10.50p | 10.77p | 9.70p | 10.25p | 11031 |
04/08/2010 | 10.50p | 11.13p | 9.64p | 10.50p | 19021 |
03/08/2010 | 10.75p | 11.26p | 10.50p | 10.50p | 5000 |
02/08/2010 | 9.50p | 11.40p | 9.50p | 10.75p | 245560 |
30/07/2010 | 10.25p | 10.25p | 9.25p | 9.25p | 80989 |
29/07/2010 | 10.50p | 10.50p | 9.50p | 10.25p | 33341 |
28/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
27/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
26/07/2010 | 10.50p | 10.50p | 9.72p | 10.50p | 1015 |
23/07/2010 | 10.50p | 10.50p | 9.50p | 10.50p | 3222 |
22/07/2010 | 10.50p | 10.50p | 9.72p | 10.50p | 397 |
21/07/2010 | 10.50p | 10.50p | 9.50p | 10.50p | 32000 |
20/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
19/07/2010 | 10.50p | 10.50p | 9.72p | 10.50p | 4902 |
16/07/2010 | 10.50p | 10.50p | 9.50p | 10.50p | 14458 |
15/07/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 43293 |
14/07/2010 | 9.50p | 9.80p | 9.00p | 9.75p | 156542 |
13/07/2010 | 9.75p | 9.80p | 9.00p | 9.75p | 7877 |
12/07/2010 | 10.50p | 10.50p | 9.75p | 9.75p | 24723 |
09/07/2010 | 10.50p | 10.50p | 9.50p | 10.50p | 20000 |
08/07/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 34959 |
07/07/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
06/07/2010 | 11.75p | 11.75p | 9.50p | 10.75p | 90637 |
05/07/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
02/07/2010 | 12.25p | 12.25p | 10.55p | 11.75p | 20500 |
01/07/2010 | 12.50p | 12.50p | 11.50p | 12.25p | 10000 |
30/06/2010 | 12.50p | 12.50p | 12.10p | 12.50p | 1000 |
29/06/2010 | 12.75p | 12.75p | 11.50p | 12.50p | 37638 |
28/06/2010 | 12.75p | 12.75p | 11.53p | 12.75p | 3106 |
25/06/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
24/06/2010 | 12.75p | 13.00p | 11.53p | 12.75p | 10000 |
23/06/2010 | 12.75p | 12.75p | 12.25p | 12.75p | 324 |
22/06/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
21/06/2010 | 13.25p | 13.25p | 12.00p | 12.75p | 20000 |
18/06/2010 | 13.50p | 13.50p | 12.00p | 13.50p | 40950 |
17/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
16/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
15/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
14/06/2010 | 13.50p | 13.50p | 12.00p | 13.50p | 7000 |
11/06/2010 | 13.50p | 13.50p | 12.00p | 13.50p | 9260 |
10/06/2010 | 14.00p | 14.00p | 12.50p | 13.50p | 16602 |
09/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
08/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
07/06/2010 | 14.00p | 14.00p | 13.50p | 14.00p | 15204 |
04/06/2010 | 14.00p | 14.00p | 13.02p | 14.00p | 852 |
03/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
02/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
01/06/2010 | 14.25p | 14.25p | 13.50p | 14.00p | 15177 |
28/05/2010 | 14.75p | 16.00p | 13.53p | 14.25p | 25272 |
27/05/2010 | 14.75p | 14.75p | 13.00p | 14.75p | 28000 |
26/05/2010 | 14.75p | 14.75p | 13.63p | 14.75p | 8666 |
25/05/2010 | 14.75p | 15.01p | 13.50p | 14.50p | 54906 |
24/05/2010 | 14.50p | 15.58p | 13.90p | 14.75p | 16117 |
21/05/2010 | 16.00p | 16.00p | 13.00p | 14.50p | 640493 |
20/05/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
19/05/2010 | 16.00p | 17.00p | 14.00p | 16.00p | 348782 |
18/05/2010 | 15.00p | 16.00p | 14.50p | 16.00p | 30542 |
17/05/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
14/05/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
13/05/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
12/05/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
11/05/2010 | 16.00p | 16.00p | 15.00p | 15.00p | 5000 |
10/05/2010 | 16.00p | 16.25p | 14.50p | 16.25p | 15000 |
07/05/2010 | 16.50p | 16.50p | 15.00p | 16.00p | 11081 |
06/05/2010 | 17.00p | 17.00p | 16.00p | 17.00p | 4605 |
05/05/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
04/05/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
30/04/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 600 |
29/04/2010 | 17.00p | 17.03p | 17.00p | 17.00p | 3681 |
28/04/2010 | 18.50p | 18.50p | 16.00p | 17.00p | 36734 |
27/04/2010 | 17.50p | 17.50p | 17.21p | 17.50p | 3312 |
26/04/2010 | 15.00p | 18.00p | 15.00p | 17.50p | 141105 |
23/04/2010 | 14.75p | 15.40p | 14.20p | 15.00p | 284667 |
22/04/2010 | 14.75p | 14.79p | 14.18p | 14.75p | 1327 |
21/04/2010 | 15.00p | 15.03p | 14.53p | 15.00p | 31414 |
20/04/2010 | 15.00p | 15.25p | 15.00p | 15.00p | 245000 |
19/04/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 26358 |
16/04/2010 | 15.00p | 15.00p | 14.53p | 15.00p | 3229 |
15/04/2010 | 15.00p | 15.05p | 15.00p | 15.00p | 22801 |
14/04/2010 | 15.00p | 15.05p | 14.53p | 15.00p | 6845 |
13/04/2010 | 15.00p | 15.00p | 14.53p | 15.00p | 5000 |
12/04/2010 | 15.00p | 15.05p | 14.53p | 15.00p | 13882 |
09/04/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
08/04/2010 | 15.00p | 15.00p | 14.53p | 15.00p | 3442 |
07/04/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
06/04/2010 | 15.00p | 15.07p | 14.53p | 15.00p | 8124 |
01/04/2010 | 15.00p | 15.09p | 15.00p | 15.00p | 45234 |
31/03/2010 | 16.00p | 16.00p | 14.51p | 15.00p | 21013 |
30/03/2010 | 16.00p | 16.00p | 15.00p | 16.00p | 19436 |
29/03/2010 | 16.00p | 16.30p | 15.00p | 16.00p | 10510 |
26/03/2010 | 16.00p | 16.30p | 15.00p | 16.00p | 106205 |
25/03/2010 | 16.00p | 16.00p | 15.24p | 16.00p | 17224 |
24/03/2010 | 16.00p | 16.52p | 15.00p | 16.00p | 97959 |
23/03/2010 | 16.75p | 17.38p | 15.53p | 16.00p | 97340 |
22/03/2010 | 16.75p | 16.75p | 16.63p | 16.75p | 40000 |
19/03/2010 | 16.75p | 18.00p | 15.78p | 16.75p | 100454 |
18/03/2010 | 16.75p | 16.75p | 15.90p | 16.75p | 281352 |
17/03/2010 | 16.50p | 16.75p | 16.00p | 16.75p | 160000 |
16/03/2010 | 16.50p | 16.50p | 16.47p | 16.50p | 8565 |
15/03/2010 | 17.00p | 17.00p | 15.00p | 16.50p | 92720 |
12/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
11/03/2010 | 17.00p | 18.00p | 16.00p | 17.00p | 300185 |
10/03/2010 | 17.00p | 17.30p | 17.00p | 17.00p | 12500 |
09/03/2010 | 17.00p | 17.51p | 16.75p | 17.00p | 262074 |
08/03/2010 | 16.50p | 17.58p | 16.50p | 17.00p | 130000 |
05/03/2010 | 16.50p | 18.00p | 16.00p | 16.50p | 285581 |
04/03/2010 | 16.00p | 17.85p | 15.20p | 16.50p | 398469 |
03/03/2010 | 16.00p | 16.00p | 15.00p | 16.00p | 12300 |
02/03/2010 | 16.00p | 16.00p | 14.00p | 16.00p | 16670 |
01/03/2010 | 16.00p | 16.00p | 15.00p | 16.00p | 2741 |
26/02/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
25/02/2010 | 16.00p | 16.00p | 15.10p | 16.00p | 1500 |
24/02/2010 | 16.00p | 16.00p | 15.10p | 16.00p | 1524 |
23/02/2010 | 16.00p | 16.02p | 16.00p | 16.00p | 26214 |
22/02/2010 | 16.00p | 16.03p | 16.00p | 16.00p | 25000 |
19/02/2010 | 16.00p | 16.04p | 15.10p | 16.00p | 10080 |
18/02/2010 | 16.00p | 16.04p | 16.00p | 16.00p | 22781 |
17/02/2010 | 16.00p | 16.04p | 16.00p | 16.00p | 10000 |
16/02/2010 | 16.00p | 16.04p | 16.00p | 16.00p | 10389 |
15/02/2010 | 16.00p | 16.08p | 15.92p | 16.00p | 25773 |
12/02/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
11/02/2010 | 16.50p | 16.50p | 15.00p | 16.00p | 21379 |
10/02/2010 | 16.50p | 16.50p | 15.15p | 16.50p | 19169 |
09/02/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
08/02/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
05/02/2010 | 16.50p | 16.50p | 15.20p | 16.50p | 23886 |
04/02/2010 | 16.50p | 16.50p | 15.20p | 16.50p | 7284 |
03/02/2010 | 16.50p | 16.56p | 16.50p | 16.50p | 25306 |
*Close Price adjusted for both dividends and splits