Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2011 | 8.75p | 8.88p | 8.00p | 8.75p | 0 |
03/10/2011 | 8.88p | 8.88p | 8.00p | 8.75p | 4042 |
30/09/2011 | 8.38p | 8.88p | 8.38p | 8.88p | 23445 |
29/09/2011 | 7.88p | 8.38p | 7.83p | 8.38p | 7064 |
28/09/2011 | 7.88p | 7.88p | 7.75p | 7.88p | 7951 |
27/09/2011 | 8.13p | 8.13p | 7.77p | 7.88p | 31000 |
26/09/2011 | 8.13p | 8.13p | 7.82p | 8.13p | 0 |
23/09/2011 | 8.13p | 8.13p | 7.82p | 8.13p | 16033 |
22/09/2011 | 8.13p | 9.00p | 7.87p | 8.13p | 0 |
21/09/2011 | 9.00p | 9.00p | 7.87p | 8.13p | 54177 |
20/09/2011 | 9.00p | 9.19p | 8.00p | 9.00p | 32195 |
19/09/2011 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
16/09/2011 | 9.00p | 9.00p | 8.50p | 9.00p | 3500 |
15/09/2011 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
14/09/2011 | 9.00p | 9.00p | 8.50p | 9.00p | 3349 |
13/09/2011 | 9.00p | 9.00p | 8.50p | 9.00p | 3349 |
12/09/2011 | 9.13p | 9.19p | 8.00p | 9.00p | 3349 |
09/09/2011 | 9.13p | 9.13p | 8.50p | 9.13p | 1058 |
08/09/2011 | 9.25p | 9.44p | 8.50p | 9.13p | 12500 |
07/09/2011 | 9.25p | 9.25p | 8.50p | 9.25p | 9932 |
06/09/2011 | 9.25p | 9.63p | 9.25p | 9.25p | 0 |
05/09/2011 | 9.25p | 9.63p | 9.25p | 9.25p | 0 |
02/09/2011 | 9.25p | 9.63p | 9.25p | 9.25p | 0 |
01/09/2011 | 9.25p | 9.63p | 9.25p | 9.25p | 0 |
31/08/2011 | 9.25p | 9.63p | 9.25p | 9.25p | 0 |
30/08/2011 | 9.25p | 9.63p | 9.25p | 9.25p | 52 |
26/08/2011 | 9.50p | 9.50p | 8.42p | 9.25p | 30000 |
25/08/2011 | 9.50p | 9.88p | 8.86p | 9.50p | 0 |
24/08/2011 | 9.88p | 9.88p | 8.86p | 9.50p | 6917 |
23/08/2011 | 9.88p | 9.88p | 8.86p | 9.88p | 4500 |
22/08/2011 | 9.88p | 9.88p | 8.86p | 9.88p | 9647 |
19/08/2011 | 10.13p | 10.98p | 9.88p | 9.88p | 0 |
18/08/2011 | 10.13p | 10.98p | 10.13p | 10.13p | 0 |
17/08/2011 | 10.13p | 10.98p | 10.13p | 10.13p | 17923 |
16/08/2011 | 10.13p | 10.13p | 8.83p | 10.13p | 0 |
15/08/2011 | 10.00p | 10.13p | 8.83p | 10.13p | 44506 |
12/08/2011 | 10.00p | 10.00p | 8.83p | 10.00p | 1000 |
11/08/2011 | 10.00p | 10.00p | 8.83p | 10.00p | 5000 |
10/08/2011 | 10.00p | 11.17p | 8.83p | 10.00p | 0 |
09/08/2011 | 10.00p | 11.17p | 8.83p | 10.00p | 0 |
08/08/2011 | 10.00p | 11.17p | 8.83p | 10.00p | 27203 |
05/08/2011 | 10.00p | 10.00p | 8.59p | 10.00p | 41635 |
04/08/2011 | 9.25p | 11.50p | 9.25p | 10.25p | 62794 |
03/08/2011 | 9.50p | 9.50p | 8.92p | 9.25p | 74870 |
02/08/2011 | 9.75p | 10.00p | 8.77p | 9.50p | 92500 |
01/08/2011 | 9.75p | 9.75p | 9.00p | 9.75p | 31998 |
29/07/2011 | 9.75p | 9.75p | 9.00p | 9.75p | 20000 |
28/07/2011 | 9.75p | 9.98p | 9.75p | 9.75p | 1051 |
27/07/2011 | 9.75p | 9.75p | 9.00p | 9.75p | 0 |
26/07/2011 | 9.75p | 9.75p | 9.00p | 9.75p | 0 |
25/07/2011 | 9.75p | 9.75p | 9.00p | 9.75p | 0 |
22/07/2011 | 9.75p | 9.75p | 9.00p | 9.75p | 7194 |
21/07/2011 | 9.75p | 10.05p | 8.85p | 9.75p | 39574 |
20/07/2011 | 9.75p | 10.13p | 9.75p | 9.75p | 5252 |
19/07/2011 | 9.75p | 9.75p | 9.00p | 9.75p | 5636 |
18/07/2011 | 10.00p | 10.50p | 9.75p | 9.75p | 0 |
15/07/2011 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
14/07/2011 | 10.50p | 11.25p | 10.00p | 10.00p | 0 |
13/07/2011 | 10.50p | 11.25p | 10.50p | 10.50p | 0 |
12/07/2011 | 11.25p | 11.25p | 10.50p | 10.50p | 5800 |
11/07/2011 | 11.25p | 11.25p | 10.50p | 11.25p | 1180 |
08/07/2011 | 11.25p | 11.25p | 10.50p | 11.25p | 8900 |
07/07/2011 | 11.25p | 11.40p | 11.25p | 11.25p | 800 |
06/07/2011 | 11.25p | 11.25p | 10.50p | 11.25p | 0 |
05/07/2011 | 11.25p | 11.25p | 10.50p | 11.25p | 0 |
04/07/2011 | 11.25p | 11.25p | 10.50p | 11.25p | 0 |
01/07/2011 | 11.25p | 11.25p | 10.50p | 11.25p | 2907 |
30/06/2011 | 11.25p | 11.25p | 10.61p | 11.25p | 18500 |
29/06/2011 | 11.25p | 11.48p | 10.68p | 11.25p | 14173 |
28/06/2011 | 11.25p | 11.25p | 10.68p | 11.25p | 0 |
27/06/2011 | 11.25p | 11.25p | 10.68p | 11.25p | 650 |
24/06/2011 | 11.25p | 11.50p | 11.00p | 11.25p | 0 |
23/06/2011 | 11.00p | 11.50p | 11.00p | 11.25p | 0 |
22/06/2011 | 11.50p | 11.50p | 11.00p | 11.00p | 13843 |
21/06/2011 | 11.50p | 11.90p | 11.50p | 11.50p | 0 |
20/06/2011 | 11.50p | 11.90p | 11.50p | 11.50p | 29682 |
17/06/2011 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
16/06/2011 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
15/06/2011 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
14/06/2011 | 11.50p | 11.50p | 11.00p | 11.50p | 2411 |
13/06/2011 | 12.00p | 12.00p | 11.00p | 11.50p | 2052 |
10/06/2011 | 12.00p | 12.50p | 12.00p | 12.00p | 0 |
09/06/2011 | 12.00p | 12.50p | 12.00p | 12.00p | 0 |
08/06/2011 | 12.50p | 12.50p | 12.00p | 12.00p | 7500 |
07/06/2011 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
06/06/2011 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
03/06/2011 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
02/06/2011 | 12.50p | 12.88p | 11.50p | 12.50p | 0 |
01/06/2011 | 12.50p | 12.88p | 11.50p | 12.50p | 0 |
31/05/2011 | 12.75p | 12.88p | 11.50p | 12.50p | 20000 |
27/05/2011 | 12.75p | 12.88p | 12.75p | 12.75p | 39 |
26/05/2011 | 12.75p | 12.75p | 11.50p | 12.75p | 4000 |
25/05/2011 | 12.75p | 13.05p | 11.50p | 12.75p | 0 |
24/05/2011 | 12.75p | 13.05p | 11.50p | 12.75p | 0 |
23/05/2011 | 12.75p | 13.05p | 11.50p | 12.75p | 10000 |
20/05/2011 | 12.75p | 13.05p | 12.75p | 12.75p | 9175 |
19/05/2011 | 12.75p | 12.75p | 11.63p | 12.75p | 0 |
18/05/2011 | 12.75p | 12.75p | 11.63p | 12.75p | 18919 |
17/05/2011 | 12.50p | 13.25p | 12.50p | 12.75p | 0 |
16/05/2011 | 12.50p | 13.25p | 12.50p | 12.50p | 0 |
13/05/2011 | 12.50p | 13.25p | 12.50p | 12.50p | 1000 |
12/05/2011 | 12.25p | 12.93p | 11.50p | 12.50p | 19000 |
11/05/2011 | 11.50p | 11.74p | 11.50p | 11.50p | 0 |
10/05/2011 | 11.50p | 11.74p | 11.50p | 11.50p | 33796 |
09/05/2011 | 11.50p | 11.50p | 10.60p | 11.50p | 7782 |
06/05/2011 | 11.50p | 11.88p | 10.60p | 11.50p | 0 |
05/05/2011 | 11.25p | 11.88p | 10.60p | 11.50p | 91701 |
04/05/2011 | 11.25p | 11.38p | 10.00p | 11.25p | 0 |
03/05/2011 | 11.25p | 11.38p | 10.00p | 11.25p | 4713 |
28/04/2011 | 11.25p | 11.25p | 10.00p | 11.25p | 0 |
27/04/2011 | 11.25p | 11.25p | 10.00p | 11.25p | 0 |
26/04/2011 | 11.25p | 11.25p | 10.00p | 11.25p | 19181 |
21/04/2011 | 11.00p | 11.25p | 10.20p | 11.25p | 0 |
20/04/2011 | 11.00p | 11.00p | 10.20p | 11.00p | 9800 |
19/04/2011 | 11.00p | 11.00p | 11.00p | 11.00p | 4000 |
18/04/2011 | 11.00p | 11.00p | 10.00p | 11.00p | 0 |
15/04/2011 | 11.00p | 11.00p | 10.00p | 11.00p | 51490 |
14/04/2011 | 11.00p | 11.45p | 11.00p | 11.00p | 10000 |
13/04/2011 | 11.00p | 11.45p | 11.00p | 11.00p | 4366 |
12/04/2011 | 10.75p | 11.13p | 10.75p | 10.75p | 0 |
11/04/2011 | 10.75p | 11.13p | 10.75p | 10.75p | 36 |
08/04/2011 | 10.25p | 10.80p | 10.25p | 10.75p | 9000 |
07/04/2011 | 10.25p | 10.25p | 9.50p | 10.25p | 1000 |
06/04/2011 | 10.00p | 10.45p | 10.00p | 10.25p | 9569 |
05/04/2011 | 11.25p | 11.25p | 8.71p | 10.00p | 88557 |
04/04/2011 | 11.50p | 11.50p | 10.64p | 11.25p | 15000 |
01/04/2011 | 11.50p | 11.50p | 10.64p | 11.50p | 11000 |
31/03/2011 | 11.50p | 12.00p | 11.50p | 11.50p | 20000 |
30/03/2011 | 11.50p | 11.70p | 10.50p | 11.50p | 34730 |
29/03/2011 | 11.50p | 11.50p | 11.10p | 11.50p | 982 |
28/03/2011 | 11.50p | 11.50p | 11.10p | 11.50p | 0 |
25/03/2011 | 11.50p | 11.50p | 11.10p | 11.50p | 15000 |
24/03/2011 | 11.50p | 11.50p | 11.10p | 11.50p | 0 |
23/03/2011 | 11.50p | 11.50p | 11.10p | 11.50p | 30000 |
22/03/2011 | 11.50p | 11.50p | 10.25p | 11.50p | 0 |
21/03/2011 | 11.50p | 11.50p | 10.25p | 11.50p | 0 |
18/03/2011 | 11.00p | 11.50p | 10.25p | 11.50p | 0 |
17/03/2011 | 10.75p | 11.00p | 10.25p | 11.00p | 34452 |
16/03/2011 | 10.50p | 10.83p | 10.00p | 10.75p | 70240 |
15/03/2011 | 10.25p | 10.50p | 10.25p | 10.50p | 33000 |
14/03/2011 | 10.50p | 10.50p | 9.50p | 10.25p | 8571 |
11/03/2011 | 10.50p | 10.50p | 8.50p | 10.50p | 54069 |
10/03/2011 | 10.50p | 10.82p | 10.50p | 10.50p | 13564 |
09/03/2011 | 10.50p | 10.82p | 9.50p | 10.50p | 98621 |
08/03/2011 | 11.00p | 11.00p | 9.50p | 10.50p | 52706 |
07/03/2011 | 11.25p | 11.00p | 9.50p | 11.00p | 163946 |
04/03/2011 | 11.25p | 11.25p | 10.00p | 11.25p | 13694 |
03/03/2011 | 11.25p | 11.25p | 10.20p | 11.25p | 15000 |
02/03/2011 | 11.25p | 11.25p | 10.13p | 11.25p | 4800 |
01/03/2011 | 11.50p | 11.95p | 11.25p | 11.25p | 1500 |
28/02/2011 | 13.00p | 13.45p | 12.20p | 13.00p | 39568 |
25/02/2011 | 13.25p | 13.50p | 12.25p | 13.00p | 0 |
24/02/2011 | 13.25p | 13.50p | 12.25p | 13.00p | 78242 |
23/02/2011 | 13.25p | 13.50p | 13.20p | 13.25p | 0 |
22/02/2011 | 13.50p | 13.50p | 13.20p | 13.25p | 0 |
21/02/2011 | 13.00p | 13.50p | 13.20p | 13.50p | 7443 |
18/02/2011 | 13.00p | 13.20p | 12.00p | 13.00p | 0 |
17/02/2011 | 13.25p | 13.20p | 12.00p | 13.00p | 27443 |
16/02/2011 | 13.50p | 13.25p | 12.30p | 13.25p | 5000 |
15/02/2011 | 13.25p | 13.50p | 13.50p | 13.50p | 18000 |
14/02/2011 | 13.25p | 13.25p | 12.00p | 13.25p | 50671 |
11/02/2011 | 13.60p | 13.60p | 13.50p | 13.50p | 14567 |
10/02/2011 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
09/02/2011 | 12.50p | 13.50p | 12.50p | 13.50p | 2083 |
08/02/2011 | 13.60p | 13.60p | 13.50p | 13.50p | 4000 |
07/02/2011 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
04/02/2011 | 13.38p | 13.50p | 13.00p | 13.50p | 12415 |
03/02/2011 | 13.25p | 13.50p | 13.25p | 13.25p | 0 |
02/02/2011 | 13.50p | 13.50p | 13.25p | 13.25p | 2000 |
01/02/2011 | 15.00p | 15.00p | 14.00p | 14.75p | 15094 |
31/01/2011 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
28/01/2011 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
27/01/2011 | 15.00p | 15.10p | 15.00p | 15.00p | 8786 |
26/01/2011 | 15.50p | 15.50p | 14.00p | 15.00p | 178000 |
25/01/2011 | 15.75p | 15.75p | 15.50p | 15.50p | 0 |
24/01/2011 | 15.75p | 16.00p | 14.65p | 15.75p | 500 |
21/01/2011 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
20/01/2011 | 15.25p | 16.50p | 14.25p | 15.75p | 55367 |
19/01/2011 | 14.00p | 15.25p | 14.00p | 15.25p | 0 |
18/01/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 25000 |
17/01/2011 | 13.59p | 14.31p | 13.59p | 14.00p | 30671 |
14/01/2011 | 15.50p | 15.50p | 13.50p | 14.00p | 176568 |
13/01/2011 | 13.70p | 14.00p | 13.00p | 13.75p | 113656 |
12/01/2011 | 13.68p | 13.68p | 12.42p | 13.00p | 30500 |
11/01/2011 | 13.00p | 13.70p | 11.65p | 13.00p | 142713 |
10/01/2011 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
07/01/2011 | 11.25p | 11.25p | 10.85p | 11.25p | 9280 |
06/01/2011 | 11.50p | 11.50p | 11.25p | 11.25p | 0 |
05/01/2011 | 11.75p | 11.75p | 11.50p | 11.50p | 0 |
04/01/2011 | 10.50p | 13.00p | 10.50p | 11.75p | 91437 |
31/12/2010 | 10.50p | 10.95p | 10.50p | 10.50p | 46 |
30/12/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 15000 |
29/12/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
24/12/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
23/12/2010 | 10.50p | 10.50p | 10.05p | 10.50p | 10901 |
22/12/2010 | 10.50p | 11.00p | 10.50p | 10.50p | 10000 |
21/12/2010 | 10.50p | 10.50p | 10.25p | 10.50p | 7031 |
20/12/2010 | 10.50p | 10.75p | 10.50p | 10.50p | 46164 |
17/12/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
16/12/2010 | 10.50p | 10.50p | 10.02p | 10.50p | 2000 |
*Close Price adjusted for both dividends and splits