Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/11/2010 | 16.75p | 17.00p | 16.50p | 16.75p | 245894 |
26/11/2010 | 18.00p | 18.00p | 15.50p | 16.75p | 381052 |
25/11/2010 | 18.50p | 18.50p | 18.00p | 18.00p | 78051 |
24/11/2010 | 19.25p | 19.25p | 17.75p | 18.50p | 215000 |
23/11/2010 | 19.75p | 19.75p | 19.00p | 19.25p | 100122 |
22/11/2010 | 19.25p | 19.25p | 19.00p | 19.25p | 47863 |
19/11/2010 | 18.75p | 19.25p | 18.69p | 19.25p | 54703 |
18/11/2010 | 18.25p | 19.25p | 18.18p | 18.75p | 263853 |
17/11/2010 | 18.00p | 18.25p | 16.50p | 17.50p | 525958 |
16/11/2010 | 19.00p | 19.00p | 17.75p | 18.00p | 172639 |
15/11/2010 | 18.75p | 19.00p | 18.50p | 19.00p | 40067 |
12/11/2010 | 20.00p | 20.00p | 18.50p | 18.75p | 95243 |
11/11/2010 | 19.50p | 20.25p | 19.50p | 20.00p | 7757 |
10/11/2010 | 21.25p | 21.29p | 19.00p | 19.50p | 197782 |
09/11/2010 | 21.50p | 21.50p | 20.00p | 21.25p | 136537 |
08/11/2010 | 22.75p | 22.75p | 21.50p | 21.50p | 260001 |
05/11/2010 | 23.75p | 25.50p | 22.50p | 22.75p | 703520 |
04/11/2010 | 23.00p | 24.00p | 22.54p | 23.75p | 316235 |
03/11/2010 | 23.75p | 23.75p | 22.00p | 23.00p | 491824 |
02/11/2010 | 24.50p | 24.75p | 23.55p | 23.75p | 571494 |
01/11/2010 | 24.50p | 24.70p | 24.00p | 24.50p | 272756 |
29/10/2010 | 24.00p | 26.00p | 24.00p | 24.50p | 583268 |
28/10/2010 | 22.50p | 24.82p | 22.44p | 24.00p | 695205 |
27/10/2010 | 20.25p | 22.50p | 20.00p | 22.50p | 517786 |
26/10/2010 | 23.00p | 23.00p | 20.25p | 20.50p | 537346 |
25/10/2010 | 19.75p | 24.00p | 19.75p | 23.00p | 910953 |
22/10/2010 | 22.00p | 22.00p | 19.75p | 19.75p | 680891 |
21/10/2010 | 18.50p | 23.25p | 18.50p | 22.00p | 3045009 |
20/10/2010 | 15.25p | 17.99p | 14.84p | 17.50p | 945464 |
19/10/2010 | 15.75p | 15.75p | 14.65p | 15.25p | 219589 |
18/10/2010 | 16.25p | 16.25p | 15.05p | 15.75p | 300817 |
15/10/2010 | 15.75p | 17.00p | 15.53p | 16.25p | 833375 |
14/10/2010 | 14.50p | 17.50p | 14.50p | 15.75p | 1148440 |
13/10/2010 | 13.25p | 14.75p | 13.25p | 14.50p | 723699 |
12/10/2010 | 13.25p | 13.38p | 12.85p | 13.25p | 20785 |
11/10/2010 | 12.50p | 13.25p | 12.50p | 13.25p | 250529 |
08/10/2010 | 12.00p | 12.50p | 11.58p | 12.50p | 314569 |
07/10/2010 | 10.75p | 12.40p | 10.75p | 12.00p | 893806 |
06/10/2010 | 9.88p | 10.83p | 9.75p | 10.75p | 380679 |
05/10/2010 | 9.63p | 10.00p | 9.00p | 9.88p | 150116 |
04/10/2010 | 9.50p | 9.63p | 9.50p | 9.63p | 50000 |
01/10/2010 | 11.00p | 11.00p | 9.25p | 9.50p | 483781 |
30/09/2010 | 11.25p | 11.43p | 10.75p | 11.00p | 208367 |
29/09/2010 | 11.50p | 11.50p | 10.82p | 11.25p | 119076 |
28/09/2010 | 11.75p | 11.75p | 11.05p | 11.50p | 162011 |
27/09/2010 | 12.00p | 12.00p | 11.05p | 11.75p | 607366 |
24/09/2010 | 11.50p | 12.00p | 11.01p | 12.00p | 443378 |
23/09/2010 | 11.00p | 12.00p | 11.00p | 11.50p | 769816 |
22/09/2010 | 10.75p | 11.25p | 10.50p | 11.00p | 379540 |
21/09/2010 | 11.50p | 11.63p | 10.50p | 10.75p | 402553 |
20/09/2010 | 11.25p | 13.00p | 11.00p | 11.50p | 1042321 |
17/09/2010 | 8.88p | 11.63p | 8.25p | 11.25p | 1877353 |
16/09/2010 | 10.25p | 11.00p | 8.05p | 9.00p | 3484104 |
15/09/2010 | 7.25p | 12.00p | 7.25p | 10.25p | 6681569 |
14/09/2010 | 5.63p | 7.63p | 5.63p | 7.00p | 1435863 |
13/09/2010 | 5.38p | 5.75p | 5.25p | 5.63p | 422565 |
10/09/2010 | 5.75p | 5.95p | 5.00p | 5.38p | 1097888 |
09/09/2010 | 3.88p | 5.90p | 3.88p | 5.75p | 1518067 |
08/09/2010 | 3.88p | 3.95p | 3.88p | 3.88p | 6046 |
07/09/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
06/09/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
03/09/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
02/09/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
01/09/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
31/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
27/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
26/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
25/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
24/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
23/08/2010 | 4.00p | 4.00p | 3.88p | 3.88p | 0 |
20/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
19/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
18/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
17/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
16/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
13/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
12/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
11/08/2010 | 3.88p | 3.94p | 3.88p | 3.88p | 1074 |
10/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
09/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
06/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
05/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
04/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
03/08/2010 | 3.88p | 4.00p | 3.88p | 3.88p | 0 |
02/08/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
30/07/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
29/07/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
28/07/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
27/07/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
26/07/2010 | 3.88p | 3.94p | 3.88p | 3.88p | 87720 |
23/07/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
22/07/2010 | 3.88p | 3.96p | 3.88p | 3.88p | 70560 |
21/07/2010 | 3.88p | 3.96p | 3.88p | 3.88p | 38655 |
20/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
19/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 2000 |
16/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
15/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
14/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
13/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
12/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
09/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
08/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
07/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 500 |
06/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
05/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
02/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
01/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
30/06/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
29/06/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
28/06/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 690 |
25/06/2010 | 3.88p | 3.88p | 3.75p | 3.75p | 15000 |
24/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
23/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
22/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
21/06/2010 | 3.88p | 4.00p | 3.78p | 3.88p | 169916 |
18/06/2010 | 3.88p | 3.88p | 3.75p | 3.88p | 25443 |
17/06/2010 | 3.88p | 3.88p | 3.75p | 3.88p | 3250 |
16/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
15/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
14/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
11/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
10/06/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
09/06/2010 | 3.88p | 3.88p | 3.78p | 3.88p | 12847 |
08/06/2010 | 3.88p | 4.00p | 3.88p | 3.88p | 20000 |
07/06/2010 | 3.88p | 4.00p | 3.50p | 3.88p | 195000 |
04/06/2010 | 4.00p | 4.00p | 3.88p | 3.88p | 0 |
03/06/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
02/06/2010 | 4.13p | 4.13p | 4.00p | 4.00p | 15000 |
01/06/2010 | 4.25p | 4.25p | 4.00p | 4.13p | 25000 |
28/05/2010 | 4.25p | 4.25p | 4.00p | 4.25p | 20000 |
27/05/2010 | 4.38p | 4.38p | 4.00p | 4.25p | 15000 |
26/05/2010 | 4.50p | 4.50p | 4.25p | 4.38p | 50000 |
25/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
24/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
21/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 3250 |
20/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
19/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
18/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
17/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
14/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
13/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
12/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
11/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
10/05/2010 | 4.50p | 4.50p | 4.25p | 4.50p | 1208 |
07/05/2010 | 4.13p | 4.50p | 4.13p | 4.50p | 1190000 |
06/05/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
05/05/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
04/05/2010 | 4.13p | 4.25p | 4.13p | 4.13p | 160000 |
30/04/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
29/04/2010 | 4.00p | 4.25p | 4.00p | 4.13p | 32163 |
28/04/2010 | 4.13p | 4.25p | 4.00p | 4.00p | 65000 |
27/04/2010 | 4.00p | 4.25p | 4.00p | 4.13p | 160000 |
26/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
23/04/2010 | 4.00p | 4.25p | 4.00p | 4.00p | 50000 |
22/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
21/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
20/04/2010 | 3.88p | 4.00p | 3.88p | 4.00p | 0 |
19/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
16/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
15/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
14/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
13/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
12/04/2010 | 4.00p | 4.04p | 4.00p | 4.00p | 7056 |
09/04/2010 | 4.13p | 4.13p | 4.00p | 4.00p | 0 |
08/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
07/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
06/04/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
01/04/2010 | 3.88p | 4.00p | 3.88p | 4.00p | 0 |
31/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
30/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
29/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
26/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
25/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
24/03/2010 | 4.00p | 4.13p | 3.76p | 4.00p | 31000 |
23/03/2010 | 4.13p | 4.13p | 3.75p | 4.00p | 9700 |
22/03/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 29250 |
19/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
18/03/2010 | 3.88p | 4.00p | 3.75p | 4.00p | 15000 |
17/03/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 15000 |
16/03/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 15000 |
15/03/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 25000 |
12/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
11/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
10/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
09/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
08/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
05/03/2010 | 4.00p | 4.00p | 3.76p | 4.00p | 7087 |
04/03/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 5000 |
03/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
02/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
01/03/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
26/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
25/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
24/02/2010 | 4.00p | 4.00p | 3.76p | 4.00p | 20000 |
23/02/2010 | 4.00p | 4.07p | 3.76p | 4.00p | 13898 |
22/02/2010 | 4.00p | 4.05p | 3.76p | 4.00p | 34458 |
19/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
18/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
17/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
16/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
*Close Price adjusted for both dividends and splits