Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2012 | 8.65p | 8.77p | 8.40p | 8.65p | 0 |
28/06/2012 | 8.77p | 8.77p | 8.40p | 8.65p | 0 |
27/06/2012 | 8.77p | 8.77p | 8.40p | 8.77p | 1116 |
26/06/2012 | 8.89p | 8.89p | 8.40p | 8.77p | 28129 |
25/06/2012 | 8.89p | 8.89p | 8.40p | 8.89p | 1430 |
22/06/2012 | 8.89p | 9.02p | 8.65p | 8.89p | 0 |
21/06/2012 | 8.89p | 9.02p | 8.65p | 8.89p | 0 |
20/06/2012 | 8.89p | 9.02p | 8.65p | 8.89p | 0 |
19/06/2012 | 9.02p | 9.02p | 8.65p | 8.89p | 29862 |
18/06/2012 | 9.02p | 9.02p | 8.65p | 9.02p | 0 |
15/06/2012 | 9.02p | 9.02p | 8.65p | 9.02p | 0 |
14/06/2012 | 9.02p | 9.02p | 8.65p | 9.02p | 0 |
13/06/2012 | 9.02p | 9.02p | 8.65p | 9.02p | 0 |
12/06/2012 | 9.02p | 9.02p | 8.65p | 9.02p | 7083 |
11/06/2012 | 9.02p | 9.27p | 8.89p | 9.02p | 0 |
08/06/2012 | 9.02p | 9.27p | 8.89p | 9.02p | 0 |
07/06/2012 | 9.02p | 9.27p | 8.89p | 9.02p | 0 |
06/06/2012 | 9.27p | 9.27p | 8.89p | 9.02p | 20237 |
01/06/2012 | 9.39p | 9.39p | 8.89p | 9.39p | 0 |
31/05/2012 | 9.39p | 9.39p | 8.89p | 9.39p | 0 |
30/05/2012 | 9.39p | 9.39p | 8.89p | 9.39p | 44521 |
29/05/2012 | 9.39p | 9.39p | 8.89p | 9.39p | 0 |
28/05/2012 | 9.39p | 9.39p | 8.89p | 9.39p | 1809 |
25/05/2012 | 9.64p | 9.64p | 8.89p | 9.39p | 112298 |
24/05/2012 | 9.76p | 9.83p | 9.39p | 9.64p | 116361 |
23/05/2012 | 9.76p | 9.97p | 9.39p | 9.76p | 0 |
22/05/2012 | 9.76p | 9.97p | 9.39p | 9.76p | 13425 |
21/05/2012 | 9.76p | 9.76p | 9.41p | 9.76p | 0 |
18/05/2012 | 9.64p | 9.64p | 9.41p | 9.64p | 6256 |
17/05/2012 | 9.64p | 9.88p | 9.64p | 9.64p | 0 |
16/05/2012 | 9.88p | 9.88p | 9.64p | 9.64p | 75888 |
15/05/2012 | 10.25p | 10.28p | 9.88p | 9.88p | 177072 |
14/05/2012 | 10.25p | 10.40p | 10.25p | 10.25p | 0 |
11/05/2012 | 10.25p | 10.40p | 10.25p | 10.25p | 0 |
10/05/2012 | 10.25p | 10.40p | 10.25p | 10.25p | 4047 |
09/05/2012 | 10.25p | 10.25p | 10.03p | 10.25p | 55651 |
08/05/2012 | 10.13p | 10.53p | 10.13p | 10.25p | 111302 |
04/05/2012 | 10.01p | 10.13p | 9.91p | 10.01p | 785439 |
03/05/2012 | 10.01p | 10.08p | 10.01p | 10.01p | 0 |
02/05/2012 | 10.01p | 10.08p | 10.01p | 10.01p | 101184 |
01/05/2012 | 10.13p | 10.23p | 9.88p | 10.01p | 161894 |
30/04/2012 | 10.13p | 10.13p | 9.93p | 10.13p | 10118 |
27/04/2012 | 10.25p | 10.25p | 9.88p | 10.13p | 265177 |
26/04/2012 | 10.13p | 10.20p | 9.88p | 10.13p | 60221 |
25/04/2012 | 10.13p | 10.25p | 9.88p | 10.13p | 0 |
24/04/2012 | 10.25p | 10.25p | 9.88p | 10.13p | 50592 |
23/04/2012 | 10.38p | 10.38p | 9.95p | 10.25p | 55955 |
20/04/2012 | 10.38p | 10.62p | 10.13p | 10.38p | 0 |
19/04/2012 | 10.38p | 10.62p | 10.13p | 10.38p | 0 |
18/04/2012 | 10.50p | 10.62p | 10.13p | 10.38p | 0 |
17/04/2012 | 10.62p | 10.62p | 10.13p | 10.50p | 116361 |
16/04/2012 | 10.62p | 10.62p | 10.13p | 10.62p | 0 |
13/04/2012 | 10.62p | 10.62p | 10.13p | 10.62p | 0 |
12/04/2012 | 10.62p | 10.62p | 10.13p | 10.62p | 40474 |
11/04/2012 | 10.62p | 10.62p | 10.62p | 10.62p | 0 |
10/04/2012 | 10.62p | 10.62p | 10.62p | 10.62p | 0 |
05/04/2012 | 10.62p | 10.62p | 10.62p | 10.62p | 36426 |
04/04/2012 | 11.12p | 11.12p | 10.62p | 10.62p | 0 |
03/04/2012 | 11.12p | 11.12p | 10.67p | 11.12p | 10118 |
02/04/2012 | 11.12p | 11.12p | 10.67p | 11.12p | 0 |
30/03/2012 | 11.12p | 11.12p | 10.67p | 11.12p | 3935 |
29/03/2012 | 11.24p | 11.56p | 11.12p | 11.12p | 207123 |
28/03/2012 | 11.24p | 11.32p | 10.87p | 11.24p | 100595 |
27/03/2012 | 11.37p | 11.37p | 10.82p | 11.24p | 4452 |
26/03/2012 | 11.37p | 11.37p | 10.87p | 11.37p | 341683 |
23/03/2012 | 11.37p | 11.56p | 10.84p | 11.37p | 46545 |
22/03/2012 | 11.49p | 11.49p | 10.87p | 11.37p | 16189 |
21/03/2012 | 11.49p | 11.49p | 10.87p | 11.49p | 202368 |
20/03/2012 | 11.49p | 12.11p | 10.87p | 11.49p | 0 |
19/03/2012 | 11.49p | 12.11p | 10.87p | 11.49p | 98144 |
16/03/2012 | 11.74p | 11.74p | 11.37p | 11.49p | 30606 |
15/03/2012 | 11.74p | 11.74p | 11.37p | 11.74p | 86006 |
14/03/2012 | 11.74p | 11.74p | 11.37p | 11.74p | 2024 |
13/03/2012 | 11.74p | 11.98p | 11.37p | 11.74p | 22297 |
12/03/2012 | 12.11p | 12.11p | 11.74p | 11.74p | 70379 |
09/03/2012 | 12.11p | 12.11p | 11.86p | 12.11p | 10118 |
08/03/2012 | 12.11p | 12.35p | 11.86p | 12.11p | 146717 |
07/03/2012 | 12.35p | 12.35p | 11.88p | 12.11p | 37087 |
06/03/2012 | 12.60p | 12.60p | 11.37p | 12.35p | 52127 |
05/03/2012 | 12.60p | 12.60p | 12.35p | 12.60p | 131539 |
02/03/2012 | 12.60p | 12.60p | 12.55p | 12.60p | 1012 |
01/03/2012 | 12.60p | 12.60p | 12.35p | 12.60p | 91065 |
29/02/2012 | 12.48p | 12.60p | 12.45p | 12.60p | 76186 |
28/02/2012 | 12.48p | 12.48p | 12.35p | 12.48p | 30914 |
27/02/2012 | 12.48p | 12.48p | 12.42p | 12.48p | 4047 |
24/02/2012 | 12.48p | 12.60p | 12.35p | 12.48p | 242449 |
23/02/2012 | 12.48p | 12.48p | 11.94p | 12.48p | 40530 |
22/02/2012 | 12.48p | 12.48p | 12.35p | 12.48p | 8095 |
21/02/2012 | 12.48p | 12.48p | 12.48p | 12.48p | 0 |
20/02/2012 | 12.48p | 12.48p | 12.48p | 12.48p | 0 |
17/02/2012 | 12.48p | 12.48p | 12.48p | 12.48p | 3927 |
16/02/2012 | 12.48p | 12.60p | 12.48p | 12.48p | 0 |
15/02/2012 | 12.60p | 12.60p | 12.48p | 12.48p | 34828 |
14/02/2012 | 12.60p | 12.60p | 12.38p | 12.60p | 2226 |
13/02/2012 | 12.60p | 12.60p | 12.60p | 12.60p | 935090 |
10/02/2012 | 12.60p | 12.60p | 12.35p | 12.60p | 159769 |
09/02/2012 | 12.85p | 12.85p | 12.35p | 12.60p | 409794 |
08/02/2012 | 12.85p | 13.09p | 12.63p | 12.85p | 30412 |
07/02/2012 | 11.98p | 13.25p | 11.98p | 12.85p | 1032778 |
06/02/2012 | 11.24p | 12.29p | 11.24p | 11.98p | 1739728 |
03/02/2012 | 10.50p | 11.27p | 10.50p | 11.24p | 2451964 |
02/02/2012 | 10.50p | 10.50p | 10.38p | 10.50p | 0 |
01/02/2012 | 10.50p | 10.50p | 10.38p | 10.50p | 1214206 |
31/01/2012 | 10.50p | 10.50p | 10.44p | 10.50p | 1082802 |
30/01/2012 | 10.50p | 10.50p | 10.38p | 10.50p | 1119093 |
27/01/2012 | 10.62p | 10.62p | 10.38p | 10.50p | 2148438 |
26/01/2012 | 10.87p | 10.87p | 10.38p | 10.62p | 225109 |
25/01/2012 | 11.37p | 11.37p | 10.38p | 10.50p | 172012 |
24/01/2012 | 11.49p | 11.49p | 10.87p | 11.37p | 193 |
23/01/2012 | 11.49p | 11.49p | 11.49p | 11.49p | 0 |
20/01/2012 | 11.49p | 11.49p | 11.49p | 11.49p | 8573 |
19/01/2012 | 11.49p | 11.49p | 11.12p | 11.49p | 101184 |
18/01/2012 | 11.37p | 11.49p | 11.37p | 11.49p | 50592 |
17/01/2012 | 11.37p | 12.11p | 11.19p | 11.37p | 0 |
16/01/2012 | 12.11p | 12.11p | 11.19p | 11.37p | 190706 |
13/01/2012 | 12.11p | 12.11p | 11.90p | 12.11p | 0 |
12/01/2012 | 12.11p | 12.11p | 11.90p | 12.11p | 0 |
11/01/2012 | 12.11p | 12.11p | 11.90p | 12.11p | 10118 |
10/01/2012 | 12.11p | 12.11p | 11.86p | 12.11p | 0 |
09/01/2012 | 12.11p | 12.11p | 11.86p | 12.11p | 189720 |
06/01/2012 | 12.11p | 12.11p | 11.91p | 12.11p | 0 |
05/01/2012 | 12.11p | 12.11p | 11.91p | 12.11p | 3115 |
04/01/2012 | 12.11p | 12.11p | 11.86p | 12.11p | 0 |
03/01/2012 | 12.11p | 12.11p | 11.86p | 12.11p | 2530 |
30/12/2011 | 12.11p | 12.65p | 12.11p | 12.11p | 0 |
29/12/2011 | 12.11p | 12.65p | 12.11p | 12.11p | 0 |
28/12/2011 | 12.11p | 12.65p | 12.11p | 12.11p | 0 |
23/12/2011 | 12.11p | 12.65p | 12.11p | 12.11p | 0 |
22/12/2011 | 12.11p | 12.65p | 12.11p | 12.11p | 0 |
21/12/2011 | 12.11p | 12.65p | 12.11p | 12.11p | 0 |
20/12/2011 | 12.11p | 12.65p | 12.11p | 12.11p | 0 |
19/12/2011 | 12.48p | 12.65p | 12.35p | 12.35p | 0 |
16/12/2011 | 12.48p | 12.65p | 12.35p | 12.48p | 0 |
15/12/2011 | 12.35p | 12.65p | 12.35p | 12.48p | 42734 |
14/12/2011 | 12.85p | 12.85p | 12.11p | 12.11p | 222604 |
13/12/2011 | 12.85p | 13.34p | 12.85p | 12.85p | 20237 |
12/12/2011 | 13.09p | 13.09p | 12.48p | 13.09p | 50592 |
09/12/2011 | 13.09p | 13.09p | 12.65p | 13.09p | 50592 |
08/12/2011 | 13.09p | 13.09p | 12.65p | 13.09p | 0 |
07/12/2011 | 13.09p | 13.09p | 12.65p | 13.09p | 1417 |
06/12/2011 | 13.09p | 13.09p | 12.11p | 13.09p | 0 |
05/12/2011 | 12.35p | 12.35p | 12.11p | 12.35p | 0 |
02/12/2011 | 12.35p | 12.35p | 12.11p | 12.35p | 0 |
01/12/2011 | 12.35p | 12.35p | 12.11p | 12.35p | 0 |
30/11/2011 | 12.35p | 12.35p | 12.11p | 12.35p | 15364 |
29/11/2011 | 12.35p | 12.77p | 12.23p | 12.35p | 0 |
28/11/2011 | 12.23p | 12.77p | 12.23p | 12.35p | 782 |
25/11/2011 | 12.23p | 12.23p | 12.06p | 12.23p | 1682 |
24/11/2011 | 12.11p | 12.35p | 12.11p | 12.23p | 128503 |
23/11/2011 | 12.23p | 12.42p | 12.23p | 12.23p | 789 |
22/11/2011 | 12.23p | 12.35p | 11.86p | 12.23p | 0 |
21/11/2011 | 12.23p | 12.35p | 11.86p | 12.23p | 0 |
18/11/2011 | 12.23p | 12.35p | 11.86p | 12.23p | 0 |
17/11/2011 | 12.23p | 12.35p | 11.86p | 12.23p | 0 |
16/11/2011 | 11.86p | 12.35p | 11.86p | 12.23p | 156835 |
15/11/2011 | 11.49p | 11.86p | 11.37p | 11.86p | 310583 |
14/11/2011 | 11.49p | 11.75p | 11.39p | 11.49p | 0 |
11/11/2011 | 11.61p | 11.75p | 11.39p | 11.49p | 28331 |
10/11/2011 | 11.86p | 11.86p | 11.46p | 11.86p | 101184 |
09/11/2011 | 11.86p | 12.35p | 11.61p | 11.86p | 0 |
08/11/2011 | 12.35p | 12.35p | 11.61p | 11.86p | 278276 |
07/11/2011 | 12.97p | 12.97p | 12.11p | 12.35p | 179601 |
04/11/2011 | 12.97p | 13.09p | 12.60p | 12.97p | 0 |
03/11/2011 | 13.09p | 13.09p | 12.60p | 12.97p | 67338 |
02/11/2011 | 13.22p | 13.22p | 12.60p | 13.09p | 30355 |
01/11/2011 | 13.22p | 13.22p | 12.60p | 13.22p | 0 |
31/10/2011 | 13.22p | 13.22p | 12.60p | 13.22p | 0 |
28/10/2011 | 13.22p | 13.22p | 12.60p | 13.22p | 0 |
27/10/2011 | 13.22p | 13.22p | 12.60p | 13.22p | 178501 |
26/10/2011 | 13.22p | 13.59p | 13.22p | 13.22p | 0 |
25/10/2011 | 13.22p | 13.59p | 13.22p | 13.22p | 88162 |
24/10/2011 | 13.09p | 13.34p | 12.85p | 13.22p | 118891 |
21/10/2011 | 13.09p | 13.31p | 12.70p | 13.09p | 12431 |
20/10/2011 | 13.09p | 13.34p | 12.95p | 13.09p | 0 |
19/10/2011 | 12.97p | 13.34p | 12.95p | 13.09p | 0 |
18/10/2011 | 12.97p | 13.34p | 12.95p | 12.97p | 0 |
17/10/2011 | 13.34p | 13.34p | 12.95p | 13.22p | 354143 |
14/10/2011 | 13.34p | 13.34p | 12.85p | 13.34p | 40474 |
13/10/2011 | 13.34p | 13.34p | 13.23p | 13.34p | 0 |
12/10/2011 | 13.34p | 13.34p | 13.23p | 13.34p | 0 |
11/10/2011 | 13.34p | 13.34p | 13.23p | 13.34p | 0 |
10/10/2011 | 13.34p | 13.34p | 13.23p | 13.34p | 35414 |
07/10/2011 | 13.34p | 13.34p | 13.23p | 13.34p | 3541 |
06/10/2011 | 13.34p | 13.34p | 12.95p | 13.34p | 17130 |
05/10/2011 | 13.34p | 13.34p | 12.85p | 13.34p | 15178 |
04/10/2011 | 13.34p | 13.34p | 12.85p | 13.34p | 0 |
03/10/2011 | 13.34p | 13.34p | 12.85p | 13.34p | 33533 |
30/09/2011 | 13.59p | 13.60p | 13.59p | 13.59p | 0 |
29/09/2011 | 13.59p | 13.60p | 13.59p | 13.59p | 10118 |
28/09/2011 | 13.59p | 14.23p | 13.59p | 13.59p | 101097 |
27/09/2011 | 13.59p | 13.64p | 13.59p | 13.59p | 22507 |
26/09/2011 | 13.59p | 13.59p | 12.85p | 13.59p | 101184 |
23/09/2011 | 13.59p | 13.59p | 12.85p | 13.59p | 32379 |
22/09/2011 | 13.84p | 13.84p | 13.34p | 13.71p | 50592 |
21/09/2011 | 13.96p | 13.98p | 13.59p | 13.96p | 83083 |
20/09/2011 | 13.96p | 13.96p | 13.59p | 13.96p | 269 |
19/09/2011 | 13.96p | 14.00p | 13.59p | 13.96p | 18959 |
16/09/2011 | 14.08p | 14.08p | 13.84p | 13.96p | 53627 |
15/09/2011 | 14.08p | 14.08p | 14.08p | 14.08p | 1012 |
14/09/2011 | 14.08p | 14.58p | 14.08p | 14.08p | 57661 |
*Close Price adjusted for both dividends and splits