Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2010 | 11.75p | 12.00p | 10.00p | 11.75p | 66210 |
01/12/2010 | 11.75p | 11.75p | 10.60p | 11.75p | 374 |
30/11/2010 | 12.00p | 12.00p | 11.75p | 11.75p | 0 |
29/11/2010 | 12.00p | 12.30p | 12.00p | 12.00p | 41 |
26/11/2010 | 12.00p | 12.00p | 10.50p | 12.00p | 31250 |
25/11/2010 | 11.75p | 12.30p | 10.63p | 12.00p | 54901 |
24/11/2010 | 11.50p | 12.13p | 10.63p | 11.75p | 41373 |
23/11/2010 | 11.50p | 11.50p | 10.06p | 11.50p | 2700 |
22/11/2010 | 12.00p | 12.00p | 10.00p | 11.50p | 39909 |
19/11/2010 | 12.75p | 12.75p | 11.00p | 12.00p | 42600 |
18/11/2010 | 12.75p | 13.38p | 12.75p | 12.75p | 6628 |
17/11/2010 | 12.75p | 14.00p | 11.50p | 12.75p | 45306 |
16/11/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
15/11/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
12/11/2010 | 12.50p | 12.75p | 12.00p | 12.75p | 25000 |
11/11/2010 | 12.25p | 12.25p | 11.00p | 12.25p | 2000 |
10/11/2010 | 12.25p | 12.25p | 11.00p | 12.25p | 6000 |
09/11/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
08/11/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
05/11/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
04/11/2010 | 12.25p | 12.73p | 12.25p | 12.25p | 5893 |
03/11/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
02/11/2010 | 11.75p | 12.25p | 11.75p | 12.25p | 12000 |
01/11/2010 | 11.75p | 11.75p | 10.55p | 11.75p | 4461 |
29/10/2010 | 11.75p | 11.75p | 10.50p | 11.75p | 33250 |
28/10/2010 | 11.25p | 11.75p | 11.25p | 11.75p | 11164 |
27/10/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
26/10/2010 | 11.25p | 11.25p | 10.53p | 11.25p | 9590 |
25/10/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
22/10/2010 | 12.00p | 12.00p | 10.58p | 11.25p | 24212 |
21/10/2010 | 12.50p | 12.50p | 11.00p | 12.00p | 16139 |
20/10/2010 | 12.00p | 12.50p | 11.06p | 12.50p | 10000 |
19/10/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
18/10/2010 | 11.50p | 12.00p | 10.06p | 12.00p | 31125 |
15/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
14/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
13/10/2010 | 11.50p | 11.50p | 11.35p | 11.50p | 30000 |
12/10/2010 | 11.50p | 11.50p | 10.00p | 11.50p | 2000 |
11/10/2010 | 11.75p | 11.75p | 10.50p | 11.50p | 11008 |
08/10/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
07/10/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
06/10/2010 | 11.75p | 11.75p | 10.50p | 11.75p | 4500 |
05/10/2010 | 11.75p | 11.75p | 10.50p | 11.75p | 6250 |
04/10/2010 | 11.75p | 11.75p | 10.50p | 11.75p | 21500 |
01/10/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 8362 |
30/09/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
29/09/2010 | 12.00p | 12.00p | 11.75p | 11.75p | 43 |
28/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
27/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
24/09/2010 | 12.50p | 12.50p | 12.00p | 12.00p | 0 |
23/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
22/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
21/09/2010 | 12.50p | 12.50p | 10.50p | 12.00p | 28571 |
20/09/2010 | 12.50p | 12.50p | 11.00p | 12.50p | 18000 |
17/09/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
16/09/2010 | 11.75p | 12.50p | 11.02p | 12.50p | 45532 |
15/09/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
14/09/2010 | 11.75p | 11.75p | 10.50p | 11.75p | 60000 |
13/09/2010 | 11.50p | 11.75p | 11.50p | 11.75p | 15000 |
10/09/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
09/09/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
08/09/2010 | 11.75p | 12.25p | 10.00p | 11.50p | 28992 |
07/09/2010 | 12.00p | 12.00p | 10.50p | 11.75p | 20843 |
06/09/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
03/09/2010 | 12.00p | 12.00p | 11.02p | 12.00p | 500 |
02/09/2010 | 12.00p | 12.35p | 11.75p | 12.00p | 10000 |
01/09/2010 | 12.75p | 12.75p | 11.00p | 12.00p | 20000 |
31/08/2010 | 13.00p | 13.58p | 12.00p | 12.75p | 38000 |
27/08/2010 | 13.00p | 13.58p | 13.00p | 13.00p | 37 |
26/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
25/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
24/08/2010 | 13.00p | 13.00p | 12.00p | 13.00p | 223 |
23/08/2010 | 13.50p | 13.50p | 12.00p | 13.00p | 3980 |
20/08/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
19/08/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
18/08/2010 | 13.50p | 14.37p | 12.00p | 13.50p | 103000 |
17/08/2010 | 13.00p | 13.50p | 13.00p | 13.50p | 0 |
16/08/2010 | 13.00p | 14.00p | 12.45p | 13.00p | 59285 |
13/08/2010 | 13.50p | 14.00p | 13.00p | 13.00p | 9714 |
12/08/2010 | 13.00p | 14.00p | 12.14p | 13.00p | 73222 |
11/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
10/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
09/08/2010 | 13.00p | 13.00p | 12.10p | 13.00p | 2000 |
06/08/2010 | 13.00p | 13.00p | 12.10p | 13.00p | 19000 |
05/08/2010 | 13.00p | 13.78p | 13.00p | 13.00p | 8000 |
04/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
03/08/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
02/08/2010 | 13.00p | 13.00p | 12.00p | 13.00p | 1273 |
30/07/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
29/07/2010 | 13.50p | 13.50p | 13.00p | 13.00p | 37 |
28/07/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
27/07/2010 | 13.00p | 13.00p | 12.25p | 13.00p | 5000 |
26/07/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
23/07/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
22/07/2010 | 13.00p | 13.00p | 12.25p | 13.00p | 1710 |
21/07/2010 | 13.00p | 13.38p | 13.00p | 13.00p | 10000 |
20/07/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
19/07/2010 | 13.50p | 13.50p | 12.00p | 13.00p | 5000 |
16/07/2010 | 13.25p | 13.25p | 12.00p | 13.00p | 370 |
15/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
14/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
13/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
12/07/2010 | 13.50p | 13.50p | 13.00p | 13.25p | 1457 |
09/07/2010 | 13.00p | 13.50p | 13.00p | 13.50p | 0 |
08/07/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
07/07/2010 | 13.00p | 13.50p | 13.00p | 13.50p | 0 |
06/07/2010 | 14.00p | 14.00p | 12.00p | 13.00p | 20000 |
05/07/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
02/07/2010 | 14.50p | 14.50p | 13.00p | 14.00p | 5851 |
01/07/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
30/06/2010 | 14.50p | 14.50p | 13.15p | 14.50p | 1000 |
29/06/2010 | 15.50p | 15.50p | 14.33p | 14.50p | 10000 |
28/06/2010 | 15.50p | 15.50p | 14.10p | 15.50p | 16500 |
25/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
24/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
23/06/2010 | 14.50p | 14.50p | 13.50p | 13.50p | 0 |
22/06/2010 | 13.50p | 13.50p | 13.11p | 13.50p | 4150 |
21/06/2010 | 13.50p | 13.50p | 13.11p | 13.50p | 700 |
18/06/2010 | 13.50p | 13.50p | 13.28p | 13.50p | 3214 |
17/06/2010 | 13.50p | 13.50p | 13.16p | 13.50p | 10000 |
16/06/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
15/06/2010 | 13.75p | 13.75p | 13.48p | 13.50p | 13800 |
14/06/2010 | 13.25p | 13.25p | 12.80p | 13.25p | 10788 |
11/06/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
10/06/2010 | 12.75p | 14.00p | 12.75p | 13.25p | 5000 |
09/06/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
08/06/2010 | 12.25p | 13.00p | 12.25p | 12.75p | 6000 |
07/06/2010 | 12.25p | 12.25p | 11.98p | 12.25p | 2323 |
04/06/2010 | 12.00p | 12.25p | 12.00p | 12.25p | 0 |
03/06/2010 | 12.00p | 12.00p | 11.64p | 12.00p | 4000 |
02/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
01/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
28/05/2010 | 12.00p | 12.00p | 11.64p | 12.00p | 5947 |
27/05/2010 | 12.00p | 12.98p | 12.00p | 12.00p | 8400 |
26/05/2010 | 12.50p | 12.50p | 11.92p | 12.00p | 7220 |
25/05/2010 | 12.75p | 12.75p | 12.15p | 12.50p | 6141 |
24/05/2010 | 12.75p | 12.75p | 12.15p | 12.75p | 2000 |
21/05/2010 | 12.25p | 13.00p | 12.25p | 12.75p | 15000 |
20/05/2010 | 12.75p | 12.75p | 12.25p | 12.25p | 4000 |
19/05/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
18/05/2010 | 12.75p | 12.75p | 12.13p | 12.75p | 2940 |
17/05/2010 | 12.25p | 13.98p | 12.25p | 12.75p | 363 |
14/05/2010 | 12.25p | 12.25p | 11.63p | 12.25p | 7400 |
13/05/2010 | 12.25p | 15.00p | 11.63p | 12.25p | 185744 |
12/05/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
11/05/2010 | 11.25p | 12.28p | 11.25p | 12.25p | 30000 |
10/05/2010 | 11.00p | 11.25p | 11.00p | 11.25p | 0 |
07/05/2010 | 12.00p | 12.00p | 9.00p | 11.00p | 57075 |
06/05/2010 | 13.25p | 13.25p | 12.50p | 13.25p | 637 |
05/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
04/05/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
30/04/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
29/04/2010 | 13.25p | 13.50p | 13.25p | 13.25p | 37 |
28/04/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
27/04/2010 | 13.00p | 13.50p | 13.00p | 13.25p | 12310 |
26/04/2010 | 13.00p | 13.00p | 11.00p | 13.00p | 28687 |
23/04/2010 | 13.00p | 13.00p | 12.00p | 13.00p | 6158 |
22/04/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
21/04/2010 | 13.00p | 13.00p | 12.00p | 13.00p | 7650 |
20/04/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
19/04/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
16/04/2010 | 13.00p | 13.25p | 12.75p | 12.75p | 59055 |
15/04/2010 | 13.50p | 14.00p | 12.00p | 13.00p | 15213 |
14/04/2010 | 13.50p | 13.50p | 12.06p | 13.50p | 992 |
13/04/2010 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
12/04/2010 | 13.50p | 13.50p | 12.00p | 13.50p | 10252 |
09/04/2010 | 14.00p | 14.00p | 13.49p | 13.50p | 16500 |
08/04/2010 | 14.50p | 14.50p | 13.00p | 14.00p | 40000 |
07/04/2010 | 14.50p | 14.50p | 13.50p | 14.50p | 3000 |
06/04/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
01/04/2010 | 14.50p | 14.50p | 13.00p | 14.50p | 130000 |
31/03/2010 | 13.75p | 14.50p | 13.60p | 14.50p | 10000 |
30/03/2010 | 13.00p | 14.23p | 13.00p | 13.75p | 122250 |
29/03/2010 | 13.00p | 13.00p | 12.52p | 13.00p | 3039 |
26/03/2010 | 13.25p | 13.25p | 10.50p | 13.00p | 128846 |
25/03/2010 | 14.25p | 14.25p | 13.00p | 13.25p | 30000 |
24/03/2010 | 14.50p | 14.50p | 14.25p | 14.25p | 0 |
23/03/2010 | 14.50p | 14.50p | 14.25p | 14.25p | 0 |
22/03/2010 | 14.50p | 15.36p | 14.00p | 14.50p | 70000 |
19/03/2010 | 14.50p | 15.12p | 14.50p | 14.50p | 35000 |
18/03/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
17/03/2010 | 14.50p | 15.28p | 14.50p | 14.50p | 25130 |
16/03/2010 | 14.50p | 15.12p | 14.50p | 14.50p | 50000 |
15/03/2010 | 14.50p | 15.12p | 14.50p | 14.50p | 19450 |
12/03/2010 | 14.50p | 14.90p | 14.50p | 14.50p | 6611 |
11/03/2010 | 15.75p | 15.75p | 14.00p | 14.50p | 21258 |
10/03/2010 | 16.00p | 16.55p | 14.50p | 15.75p | 50250 |
09/03/2010 | 16.00p | 16.67p | 15.03p | 16.00p | 47769 |
08/03/2010 | 15.50p | 16.88p | 15.05p | 16.00p | 17143 |
05/03/2010 | 12.00p | 16.88p | 12.00p | 15.50p | 129324 |
04/03/2010 | 12.00p | 12.00p | 11.32p | 12.00p | 3750 |
03/03/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
02/03/2010 | 12.00p | 12.00p | 11.32p | 12.00p | 56666 |
01/03/2010 | 12.00p | 12.80p | 12.00p | 12.00p | 194 |
26/02/2010 | 11.50p | 12.00p | 11.00p | 12.00p | 222412 |
25/02/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
24/02/2010 | 12.50p | 12.50p | 12.25p | 12.25p | 0 |
23/02/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
22/02/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
19/02/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
*Close Price adjusted for both dividends and splits