Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2011 | 10.25p | 11.00p | 10.25p | 10.25p | 50000 |
18/10/2011 | 11.00p | 11.00p | 10.25p | 10.25p | 305000 |
17/10/2011 | 11.25p | 11.25p | 10.50p | 11.00p | 425000 |
14/10/2011 | 10.75p | 11.37p | 10.00p | 11.25p | 16421 |
13/10/2011 | 11.50p | 11.50p | 10.00p | 11.25p | 15000 |
12/10/2011 | 12.50p | 12.50p | 11.50p | 11.50p | 10250 |
11/10/2011 | 13.50p | 13.50p | 10.50p | 12.50p | 127321 |
10/10/2011 | 13.25p | 13.50p | 13.10p | 13.50p | 0 |
07/10/2011 | 13.25p | 13.25p | 13.10p | 13.25p | 5000 |
06/10/2011 | 13.25p | 13.25p | 12.50p | 13.25p | 115295 |
05/10/2011 | 13.25p | 13.75p | 13.25p | 13.25p | 0 |
04/10/2011 | 13.75p | 13.75p | 13.25p | 13.25p | 2500 |
03/10/2011 | 13.75p | 13.75p | 13.50p | 13.75p | 0 |
30/09/2011 | 13.75p | 13.75p | 13.50p | 13.75p | 8123 |
29/09/2011 | 13.75p | 14.50p | 13.71p | 13.75p | 0 |
28/09/2011 | 13.75p | 14.50p | 13.71p | 13.75p | 0 |
27/09/2011 | 14.50p | 14.50p | 13.71p | 13.75p | 6221 |
26/09/2011 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
23/09/2011 | 14.50p | 14.50p | 14.00p | 14.50p | 6035 |
22/09/2011 | 14.50p | 14.76p | 14.50p | 14.50p | 0 |
21/09/2011 | 14.50p | 14.76p | 14.50p | 14.50p | 0 |
20/09/2011 | 14.50p | 14.76p | 14.50p | 14.50p | 0 |
19/09/2011 | 14.75p | 14.76p | 14.50p | 14.50p | 1693 |
16/09/2011 | 14.75p | 16.00p | 14.75p | 14.75p | 0 |
15/09/2011 | 16.00p | 16.00p | 14.75p | 14.75p | 17174 |
14/09/2011 | 16.00p | 16.00p | 15.64p | 16.00p | 6393 |
13/09/2011 | 16.00p | 16.00p | 15.64p | 16.00p | 6393 |
12/09/2011 | 16.00p | 16.00p | 15.65p | 16.00p | 6393 |
09/09/2011 | 16.00p | 16.00p | 15.65p | 16.00p | 0 |
08/09/2011 | 16.00p | 16.00p | 15.65p | 16.00p | 0 |
07/09/2011 | 16.00p | 16.00p | 15.65p | 16.00p | 150 |
06/09/2011 | 16.00p | 16.00p | 15.75p | 16.00p | 0 |
05/09/2011 | 16.00p | 16.00p | 15.75p | 16.00p | 0 |
02/09/2011 | 16.00p | 16.00p | 15.75p | 16.00p | 0 |
01/09/2011 | 16.00p | 16.00p | 15.75p | 16.00p | 0 |
31/08/2011 | 16.00p | 16.00p | 15.75p | 16.00p | 0 |
30/08/2011 | 16.00p | 16.00p | 15.75p | 16.00p | 0 |
26/08/2011 | 16.00p | 16.00p | 15.75p | 16.00p | 17000 |
25/08/2011 | 16.00p | 16.00p | 14.50p | 16.00p | 200000 |
24/08/2011 | 16.00p | 16.50p | 15.25p | 16.00p | 0 |
23/08/2011 | 16.00p | 16.50p | 15.25p | 16.00p | 0 |
22/08/2011 | 16.00p | 16.50p | 15.25p | 16.00p | 0 |
19/08/2011 | 16.50p | 16.50p | 15.25p | 16.00p | 0 |
18/08/2011 | 16.00p | 16.00p | 15.25p | 16.00p | 0 |
17/08/2011 | 16.00p | 16.00p | 15.25p | 16.00p | 0 |
16/08/2011 | 16.00p | 16.00p | 15.25p | 16.00p | 0 |
15/08/2011 | 16.00p | 16.00p | 15.25p | 16.00p | 866 |
12/08/2011 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
11/08/2011 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
10/08/2011 | 16.00p | 16.50p | 16.00p | 16.00p | 6500 |
09/08/2011 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
08/08/2011 | 15.50p | 15.75p | 15.00p | 15.50p | 0 |
05/08/2011 | 15.50p | 15.75p | 15.00p | 15.50p | 8949 |
04/08/2011 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
03/08/2011 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
02/08/2011 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
01/08/2011 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
29/07/2011 | 15.63p | 16.00p | 15.25p | 15.63p | 0 |
28/07/2011 | 15.63p | 16.00p | 15.25p | 15.63p | 482918 |
27/07/2011 | 15.50p | 15.63p | 15.33p | 15.63p | 50000 |
26/07/2011 | 15.50p | 15.50p | 15.11p | 15.50p | 0 |
25/07/2011 | 15.50p | 15.50p | 15.11p | 15.50p | 3207 |
22/07/2011 | 15.50p | 15.50p | 15.00p | 15.50p | 4000 |
21/07/2011 | 15.50p | 15.50p | 15.12p | 15.50p | 450 |
20/07/2011 | 15.50p | 16.25p | 15.00p | 15.50p | 0 |
19/07/2011 | 15.75p | 16.25p | 15.00p | 15.50p | 0 |
18/07/2011 | 16.25p | 16.25p | 15.00p | 15.75p | 17500 |
15/07/2011 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
14/07/2011 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
13/07/2011 | 16.00p | 17.00p | 16.00p | 16.25p | 0 |
12/07/2011 | 17.00p | 17.00p | 16.00p | 16.50p | 65567 |
11/07/2011 | 17.00p | 17.00p | 16.00p | 17.00p | 115802 |
08/07/2011 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
07/07/2011 | 16.75p | 17.00p | 16.75p | 17.00p | 1239 |
06/07/2011 | 16.25p | 17.50p | 15.50p | 16.75p | 91217 |
05/07/2011 | 13.50p | 17.24p | 12.50p | 16.25p | 109907 |
04/07/2011 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
01/07/2011 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
30/06/2011 | 12.50p | 12.50p | 12.50p | 12.50p | 24485 |
29/06/2011 | 12.25p | 13.06p | 12.25p | 12.50p | 0 |
28/06/2011 | 12.25p | 13.06p | 12.25p | 12.25p | 0 |
27/06/2011 | 12.25p | 13.06p | 12.25p | 12.25p | 0 |
24/06/2011 | 12.25p | 13.06p | 12.25p | 12.25p | 4000 |
23/06/2011 | 12.25p | 13.00p | 12.25p | 12.25p | 15500 |
22/06/2011 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
21/06/2011 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
20/06/2011 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
17/06/2011 | 12.25p | 13.00p | 12.25p | 12.25p | 0 |
16/06/2011 | 12.25p | 13.00p | 12.25p | 12.25p | 0 |
15/06/2011 | 12.25p | 13.00p | 12.25p | 12.25p | 5730 |
14/06/2011 | 12.25p | 13.00p | 12.25p | 12.25p | 0 |
13/06/2011 | 12.25p | 13.00p | 12.25p | 12.25p | 382 |
10/06/2011 | 11.50p | 14.00p | 11.50p | 12.75p | 74068 |
09/06/2011 | 11.38p | 11.88p | 11.25p | 11.75p | 271145 |
08/06/2011 | 11.25p | 11.88p | 11.25p | 11.38p | 54210 |
07/06/2011 | 11.25p | 11.45p | 11.25p | 11.25p | 205 |
06/06/2011 | 11.25p | 11.25p | 10.69p | 11.25p | 7369 |
03/06/2011 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
02/06/2011 | 11.25p | 11.48p | 11.25p | 11.25p | 0 |
01/06/2011 | 11.25p | 11.48p | 11.25p | 11.25p | 435 |
31/05/2011 | 11.25p | 11.25p | 10.69p | 11.25p | 1310 |
27/05/2011 | 11.25p | 11.48p | 11.25p | 11.25p | 19554 |
26/05/2011 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
25/05/2011 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
24/05/2011 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
23/05/2011 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
20/05/2011 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
19/05/2011 | 11.25p | 11.25p | 10.88p | 11.25p | 0 |
18/05/2011 | 11.25p | 11.25p | 10.88p | 11.25p | 0 |
17/05/2011 | 11.25p | 11.25p | 10.88p | 11.25p | 1379 |
16/05/2011 | 11.25p | 11.51p | 11.25p | 11.25p | 3000 |
13/05/2011 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
12/05/2011 | 11.25p | 11.85p | 11.25p | 11.25p | 0 |
11/05/2011 | 11.25p | 11.85p | 11.25p | 11.25p | 0 |
10/05/2011 | 11.25p | 11.85p | 11.25p | 11.25p | 0 |
09/05/2011 | 11.25p | 11.85p | 11.25p | 11.25p | 0 |
06/05/2011 | 11.25p | 11.85p | 11.25p | 11.25p | 6483 |
05/05/2011 | 11.25p | 11.30p | 11.25p | 11.25p | 0 |
04/05/2011 | 11.25p | 11.30p | 11.25p | 11.25p | 0 |
03/05/2011 | 11.25p | 11.30p | 11.25p | 11.25p | 4000 |
28/04/2011 | 11.25p | 11.75p | 11.25p | 11.25p | 40000 |
27/04/2011 | 11.25p | 11.25p | 10.68p | 11.25p | 0 |
26/04/2011 | 11.25p | 11.25p | 10.68p | 11.25p | 0 |
21/04/2011 | 11.25p | 11.25p | 10.68p | 11.25p | 0 |
20/04/2011 | 11.25p | 11.25p | 10.68p | 11.25p | 0 |
19/04/2011 | 11.25p | 11.25p | 10.68p | 11.25p | 0 |
18/04/2011 | 11.25p | 11.25p | 10.68p | 11.25p | 0 |
15/04/2011 | 11.25p | 11.25p | 10.68p | 11.25p | 5682 |
14/04/2011 | 11.25p | 11.25p | 11.17p | 11.25p | 0 |
13/04/2011 | 11.25p | 11.25p | 11.17p | 11.25p | 6000 |
12/04/2011 | 11.00p | 11.25p | 11.00p | 11.25p | 2000 |
11/04/2011 | 11.25p | 12.00p | 10.62p | 11.25p | 78755 |
08/04/2011 | 11.50p | 12.75p | 10.50p | 11.25p | 126622 |
07/04/2011 | 12.50p | 12.77p | 12.22p | 12.75p | 190432 |
06/04/2011 | 12.50p | 12.50p | 12.25p | 12.50p | 18265 |
05/04/2011 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
04/04/2011 | 12.50p | 12.50p | 12.00p | 12.50p | 23046 |
01/04/2011 | 12.50p | 12.50p | 12.29p | 12.50p | 13979 |
31/03/2011 | 12.50p | 12.50p | 12.29p | 12.50p | 2056 |
30/03/2011 | 12.50p | 12.50p | 12.00p | 12.50p | 3018 |
29/03/2011 | 12.50p | 12.50p | 12.00p | 12.50p | 5000 |
28/03/2011 | 12.50p | 12.50p | 12.00p | 12.50p | 19578 |
25/03/2011 | 12.50p | 12.50p | 12.00p | 12.50p | 2071 |
24/03/2011 | 12.75p | 12.75p | 12.00p | 12.50p | 7801 |
23/03/2011 | 12.75p | 12.75p | 10.75p | 12.75p | 0 |
22/03/2011 | 12.75p | 12.75p | 10.75p | 12.75p | 45744 |
21/03/2011 | 12.75p | 12.75p | 12.00p | 12.75p | 7000 |
18/03/2011 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
17/03/2011 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
16/03/2011 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
15/03/2011 | 12.75p | 12.90p | 12.75p | 12.75p | 0 |
14/03/2011 | 12.75p | 12.90p | 12.75p | 12.75p | 2217 |
11/03/2011 | 13.00p | 13.50p | 12.00p | 12.75p | 21700 |
10/03/2011 | 13.00p | 13.00p | 12.00p | 13.00p | 1666 |
09/03/2011 | 14.00p | 13.00p | 12.00p | 13.00p | 30888 |
08/03/2011 | 14.00p | 14.00p | 11.50p | 14.00p | 62000 |
07/03/2011 | 14.00p | 14.15p | 14.00p | 14.00p | 166 |
04/03/2011 | 14.00p | 14.00p | 13.50p | 14.00p | 0 |
03/03/2011 | 14.25p | 14.00p | 13.50p | 14.00p | 4700 |
02/03/2011 | 14.25p | 14.25p | 13.50p | 14.25p | 400 |
01/03/2011 | 14.25p | 14.50p | 13.50p | 14.25p | 0 |
28/02/2011 | 14.25p | 14.50p | 13.50p | 14.25p | 0 |
25/02/2011 | 14.00p | 14.50p | 13.50p | 14.25p | 0 |
24/02/2011 | 14.25p | 14.25p | 13.50p | 14.25p | 0 |
23/02/2011 | 14.25p | 14.25p | 13.50p | 14.25p | 2000 |
22/02/2011 | 14.25p | 14.25p | 13.50p | 14.25p | 0 |
21/02/2011 | 14.75p | 14.25p | 13.50p | 14.25p | 15000 |
18/02/2011 | 14.75p | 14.75p | 13.50p | 14.75p | 0 |
17/02/2011 | 14.75p | 14.75p | 13.50p | 14.75p | 9091 |
16/02/2011 | 14.75p | 14.75p | 13.00p | 14.75p | 0 |
15/02/2011 | 14.75p | 14.75p | 13.00p | 14.75p | 28380 |
14/02/2011 | 14.50p | 14.75p | 14.33p | 14.75p | 319 |
11/02/2011 | 14.75p | 14.75p | 13.50p | 14.75p | 0 |
10/02/2011 | 14.75p | 14.75p | 13.50p | 14.75p | 0 |
09/02/2011 | 13.50p | 14.75p | 13.50p | 14.75p | 5200 |
08/02/2011 | 13.55p | 14.75p | 13.55p | 14.75p | 9000 |
07/02/2011 | 14.33p | 14.75p | 14.33p | 14.75p | 7088 |
04/02/2011 | 14.33p | 14.75p | 14.33p | 14.75p | 10188 |
03/02/2011 | 13.50p | 14.75p | 13.50p | 14.75p | 15184 |
02/02/2011 | 14.75p | 15.00p | 13.00p | 14.75p | 0 |
01/02/2011 | 15.00p | 15.00p | 13.00p | 14.75p | 42500 |
31/01/2011 | 15.50p | 15.50p | 14.50p | 15.00p | 28864 |
28/01/2011 | 16.25p | 16.25p | 14.00p | 15.50p | 133036 |
27/01/2011 | 13.50p | 16.60p | 12.95p | 16.25p | 260969 |
26/01/2011 | 13.50p | 14.00p | 12.55p | 13.50p | 36080 |
25/01/2011 | 12.50p | 13.50p | 12.05p | 13.50p | 267382 |
24/01/2011 | 12.75p | 12.75p | 11.00p | 12.50p | 73435 |
21/01/2011 | 13.00p | 13.00p | 12.62p | 12.75p | 9881 |
20/01/2011 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
19/01/2011 | 13.25p | 13.35p | 13.00p | 13.00p | 7360 |
18/01/2011 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
17/01/2011 | 13.00p | 13.25p | 13.00p | 13.25p | 0 |
14/01/2011 | 13.00p | 13.25p | 13.00p | 13.25p | 3076 |
13/01/2011 | 12.85p | 13.00p | 12.85p | 13.00p | 23000 |
12/01/2011 | 12.55p | 13.00p | 12.50p | 13.00p | 0 |
11/01/2011 | 12.55p | 13.00p | 12.50p | 13.00p | 15481 |
10/01/2011 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
07/01/2011 | 13.25p | 13.25p | 12.55p | 13.25p | 2680 |
06/01/2011 | 13.25p | 13.25p | 12.62p | 13.25p | 3914 |
05/01/2011 | 13.25p | 13.25p | 13.00p | 13.25p | 3490 |
*Close Price adjusted for both dividends and splits