Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2011 | 9.63p | 9.65p | 9.25p | 9.63p | 40474 |
01/09/2011 | 9.63p | 9.63p | 9.00p | 9.63p | 45000 |
31/08/2011 | 9.63p | 9.90p | 9.00p | 9.63p | 101845 |
30/08/2011 | 9.63p | 9.63p | 9.00p | 9.63p | 85152 |
26/08/2011 | 9.63p | 9.63p | 9.50p | 9.63p | 10000 |
25/08/2011 | 9.63p | 9.63p | 9.25p | 9.63p | 27370 |
24/08/2011 | 9.75p | 9.75p | 9.25p | 9.63p | 9000 |
23/08/2011 | 9.88p | 10.00p | 9.25p | 9.75p | 52759 |
22/08/2011 | 9.88p | 9.88p | 9.88p | 9.88p | 1000 |
19/08/2011 | 9.75p | 10.07p | 9.05p | 9.88p | 100695 |
18/08/2011 | 9.25p | 9.75p | 9.00p | 9.75p | 48237 |
17/08/2011 | 9.25p | 9.25p | 8.55p | 9.25p | 1711 |
16/08/2011 | 9.25p | 9.32p | 8.00p | 9.25p | 155796 |
15/08/2011 | 9.75p | 9.82p | 8.50p | 9.25p | 41971 |
12/08/2011 | 10.00p | 10.00p | 8.00p | 9.75p | 155711 |
11/08/2011 | 10.75p | 10.75p | 8.00p | 10.00p | 204803 |
10/08/2011 | 11.00p | 11.00p | 9.00p | 10.75p | 90000 |
09/08/2011 | 11.00p | 11.50p | 9.50p | 11.00p | 71743 |
08/08/2011 | 13.50p | 13.50p | 10.00p | 11.00p | 572508 |
05/08/2011 | 13.75p | 13.75p | 12.50p | 13.38p | 27000 |
04/08/2011 | 13.75p | 15.00p | 12.50p | 13.75p | 70000 |
03/08/2011 | 14.00p | 14.00p | 13.00p | 13.75p | 23581 |
02/08/2011 | 14.00p | 14.00p | 13.00p | 14.00p | 21150 |
01/08/2011 | 14.00p | 14.00p | 13.00p | 14.00p | 4483 |
29/07/2011 | 14.00p | 14.00p | 12.75p | 14.00p | 106448 |
28/07/2011 | 14.25p | 15.70p | 13.38p | 14.00p | 71000 |
27/07/2011 | 14.50p | 14.50p | 13.50p | 14.25p | 46080 |
26/07/2011 | 14.25p | 14.25p | 12.83p | 14.00p | 150430 |
25/07/2011 | 14.75p | 14.75p | 13.00p | 14.25p | 108919 |
22/07/2011 | 14.75p | 14.75p | 14.00p | 14.75p | 11635 |
21/07/2011 | 15.13p | 15.13p | 14.50p | 15.00p | 56000 |
20/07/2011 | 15.25p | 15.25p | 14.62p | 15.13p | 30000 |
19/07/2011 | 15.25p | 15.25p | 14.50p | 15.25p | 5000 |
18/07/2011 | 15.25p | 16.00p | 14.50p | 15.25p | 35253 |
15/07/2011 | 15.25p | 15.25p | 14.00p | 15.25p | 129388 |
14/07/2011 | 15.38p | 15.38p | 14.50p | 15.25p | 30000 |
13/07/2011 | 15.00p | 16.00p | 14.85p | 15.38p | 117000 |
12/07/2011 | 15.00p | 15.00p | 14.00p | 15.00p | 7000 |
11/07/2011 | 14.88p | 15.00p | 14.88p | 15.00p | 0 |
08/07/2011 | 14.88p | 14.88p | 14.88p | 14.88p | 6569 |
07/07/2011 | 14.88p | 14.88p | 14.00p | 14.88p | 2500 |
06/07/2011 | 15.00p | 15.50p | 14.00p | 14.88p | 83971 |
05/07/2011 | 15.00p | 15.15p | 14.25p | 15.00p | 10600 |
04/07/2011 | 15.13p | 15.13p | 14.25p | 15.00p | 5000 |
01/07/2011 | 15.13p | 15.13p | 12.85p | 15.13p | 0 |
30/06/2011 | 14.75p | 15.13p | 12.85p | 15.13p | 34574 |
29/06/2011 | 15.50p | 15.50p | 14.25p | 14.75p | 60949 |
28/06/2011 | 15.50p | 15.50p | 15.00p | 15.50p | 30324 |
27/06/2011 | 15.50p | 15.50p | 15.00p | 15.50p | 22279 |
24/06/2011 | 15.50p | 15.50p | 15.00p | 15.50p | 43783 |
23/06/2011 | 15.50p | 16.00p | 15.00p | 15.50p | 147000 |
22/06/2011 | 13.25p | 15.50p | 13.00p | 15.50p | 300613 |
21/06/2011 | 13.75p | 13.75p | 13.25p | 13.25p | 32500 |
20/06/2011 | 14.25p | 14.25p | 13.25p | 13.75p | 114141 |
17/06/2011 | 13.38p | 14.25p | 12.50p | 14.25p | 127550 |
16/06/2011 | 14.62p | 14.62p | 13.02p | 13.38p | 144000 |
15/06/2011 | 15.50p | 15.50p | 14.55p | 14.62p | 61483 |
14/06/2011 | 15.50p | 15.50p | 15.25p | 15.50p | 26128 |
13/06/2011 | 15.50p | 15.60p | 15.05p | 15.50p | 71424 |
10/06/2011 | 15.50p | 15.55p | 15.00p | 15.50p | 28020 |
09/06/2011 | 15.50p | 15.75p | 15.01p | 15.50p | 27000 |
08/06/2011 | 15.75p | 15.75p | 15.00p | 15.50p | 20746 |
07/06/2011 | 16.50p | 16.50p | 15.60p | 15.75p | 47018 |
06/06/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 10500 |
03/06/2011 | 16.50p | 16.50p | 15.42p | 16.50p | 35979 |
02/06/2011 | 16.50p | 16.50p | 16.05p | 16.50p | 500 |
01/06/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 13381 |
31/05/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
27/05/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
26/05/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 750 |
25/05/2011 | 16.50p | 16.50p | 16.19p | 16.50p | 3200 |
24/05/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 22000 |
23/05/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 8116 |
20/05/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 2205 |
19/05/2011 | 16.75p | 16.75p | 15.77p | 16.50p | 95959 |
18/05/2011 | 16.75p | 16.75p | 16.64p | 16.75p | 10000 |
17/05/2011 | 17.13p | 17.13p | 16.50p | 16.75p | 8400 |
16/05/2011 | 17.13p | 17.13p | 16.50p | 17.13p | 36966 |
13/05/2011 | 16.50p | 17.75p | 15.88p | 17.13p | 305188 |
12/05/2011 | 15.75p | 15.94p | 15.55p | 15.88p | 144600 |
11/05/2011 | 16.25p | 16.76p | 15.53p | 15.75p | 70416 |
10/05/2011 | 16.50p | 17.00p | 12.03p | 16.25p | 311328 |
09/05/2011 | 16.50p | 17.00p | 16.00p | 16.50p | 0 |
06/05/2011 | 16.50p | 17.00p | 16.00p | 16.50p | 52734 |
05/05/2011 | 17.25p | 17.25p | 15.02p | 16.50p | 215983 |
04/05/2011 | 17.50p | 17.50p | 16.49p | 17.25p | 16302 |
03/05/2011 | 17.75p | 17.88p | 16.50p | 17.50p | 85003 |
28/04/2011 | 17.75p | 17.75p | 17.00p | 17.75p | 2000 |
27/04/2011 | 17.75p | 17.75p | 17.00p | 17.75p | 12000 |
26/04/2011 | 17.75p | 18.05p | 17.00p | 17.75p | 10994 |
21/04/2011 | 18.00p | 18.10p | 17.00p | 17.75p | 30183 |
20/04/2011 | 18.00p | 18.00p | 17.50p | 18.00p | 10415 |
19/04/2011 | 18.13p | 18.13p | 17.00p | 18.00p | 23379 |
18/04/2011 | 18.13p | 18.13p | 17.50p | 18.13p | 17000 |
15/04/2011 | 18.13p | 18.75p | 17.70p | 18.13p | 34362 |
14/04/2011 | 18.13p | 18.35p | 18.00p | 18.13p | 79216 |
13/04/2011 | 18.38p | 18.38p | 18.00p | 18.13p | 41000 |
12/04/2011 | 18.38p | 18.40p | 18.00p | 18.38p | 47472 |
11/04/2011 | 18.38p | 18.75p | 18.00p | 18.38p | 8303 |
08/04/2011 | 18.38p | 18.38p | 18.00p | 18.38p | 250000 |
07/04/2011 | 18.38p | 18.75p | 18.00p | 18.38p | 130501 |
06/04/2011 | 18.38p | 18.50p | 18.00p | 18.38p | 0 |
05/04/2011 | 18.38p | 18.50p | 18.00p | 18.38p | 105000 |
04/04/2011 | 18.38p | 18.75p | 18.00p | 18.38p | 64687 |
01/04/2011 | 18.63p | 18.63p | 17.50p | 18.38p | 202370 |
31/03/2011 | 18.75p | 18.75p | 18.50p | 18.63p | 153154 |
30/03/2011 | 18.88p | 18.88p | 18.75p | 18.75p | 42605 |
29/03/2011 | 18.88p | 18.90p | 18.75p | 18.88p | 18947 |
28/03/2011 | 18.75p | 18.98p | 18.50p | 18.88p | 87553 |
25/03/2011 | 19.25p | 20.75p | 18.50p | 18.75p | 195730 |
24/03/2011 | 18.25p | 20.75p | 18.25p | 20.75p | 1303116 |
23/03/2011 | 18.25p | 18.75p | 18.25p | 18.25p | 0 |
22/03/2011 | 18.38p | 18.75p | 18.36p | 18.38p | 158408 |
21/03/2011 | 18.63p | 20.00p | 18.42p | 18.63p | 1637956 |
18/03/2011 | 18.63p | 19.00p | 18.50p | 18.63p | 121144 |
17/03/2011 | 18.50p | 19.00p | 18.33p | 18.63p | 250906 |
16/03/2011 | 17.50p | 20.83p | 17.50p | 18.50p | 628662 |
15/03/2011 | 21.00p | 21.00p | 16.25p | 17.50p | 80083 |
14/03/2011 | 21.88p | 21.88p | 20.00p | 21.00p | 2700 |
11/03/2011 | 22.50p | 22.50p | 21.00p | 21.88p | 43982 |
10/03/2011 | 22.50p | 22.50p | 21.00p | 22.50p | 1450 |
09/03/2011 | 22.00p | 22.50p | 21.70p | 22.50p | 1065 |
08/03/2011 | 22.50p | 22.00p | 21.00p | 22.00p | 41580 |
07/03/2011 | 22.50p | 24.00p | 21.00p | 22.50p | 31482 |
04/03/2011 | 22.50p | 22.75p | 21.00p | 22.50p | 44856 |
03/03/2011 | 22.50p | 24.00p | 21.00p | 22.50p | 0 |
02/03/2011 | 22.50p | 24.00p | 21.00p | 22.50p | 40000 |
01/03/2011 | 26.00p | 24.00p | 21.00p | 22.50p | 174223 |
28/02/2011 | 25.50p | 26.28p | 24.00p | 26.00p | 35171 |
25/02/2011 | 26.50p | 29.00p | 23.50p | 25.50p | 57900 |
24/02/2011 | 26.50p | 26.50p | 24.00p | 26.50p | 3000 |
23/02/2011 | 26.50p | 26.50p | 24.00p | 26.50p | 0 |
22/02/2011 | 26.50p | 26.50p | 24.00p | 26.50p | 0 |
21/02/2011 | 26.50p | 26.50p | 24.00p | 26.50p | 12331 |
18/02/2011 | 26.50p | 27.00p | 24.00p | 26.50p | 7819 |
17/02/2011 | 26.50p | 26.50p | 24.50p | 26.50p | 7649 |
16/02/2011 | 26.50p | 26.50p | 24.50p | 26.50p | 9000 |
15/02/2011 | 26.63p | 26.50p | 24.00p | 26.50p | 14094 |
14/02/2011 | 26.50p | 27.00p | 26.63p | 26.63p | 4000 |
11/02/2011 | 25.00p | 26.50p | 25.00p | 26.50p | 62800 |
10/02/2011 | 28.00p | 29.00p | 27.00p | 27.00p | 27400 |
09/02/2011 | 25.00p | 28.00p | 25.00p | 27.00p | 19000 |
08/02/2011 | 26.95p | 27.00p | 26.95p | 27.00p | 30500 |
07/02/2011 | 30.55p | 30.55p | 29.00p | 29.00p | 40000 |
04/02/2011 | 31.49p | 31.49p | 30.00p | 30.25p | 71543 |
03/02/2011 | 26.00p | 32.00p | 26.00p | 31.00p | 200464 |
02/02/2011 | 28.75p | 29.75p | 25.00p | 27.50p | 59068 |
01/02/2011 | 28.00p | 28.50p | 27.00p | 28.50p | 32616 |
31/01/2011 | 27.00p | 28.00p | 25.00p | 28.00p | 41500 |
28/01/2011 | 28.00p | 28.00p | 25.00p | 27.00p | 108121 |
27/01/2011 | 27.75p | 28.00p | 26.75p | 28.00p | 0 |
26/01/2011 | 27.75p | 28.50p | 27.25p | 27.75p | 104783 |
25/01/2011 | 30.50p | 30.50p | 28.00p | 28.25p | 267517 |
24/01/2011 | 30.75p | 30.75p | 29.00p | 30.50p | 46722 |
21/01/2011 | 30.75p | 30.75p | 29.50p | 30.75p | 1943 |
20/01/2011 | 32.00p | 32.00p | 29.50p | 30.75p | 49669 |
19/01/2011 | 30.50p | 32.50p | 30.00p | 32.00p | 59891 |
18/01/2011 | 30.00p | 32.50p | 27.74p | 30.50p | 40655 |
17/01/2011 | 28.25p | 30.45p | 28.25p | 30.00p | 8469 |
14/01/2011 | 31.40p | 31.60p | 28.00p | 30.00p | 203467 |
13/01/2011 | 28.00p | 31.00p | 28.00p | 31.00p | 275393 |
12/01/2011 | 28.50p | 30.00p | 28.00p | 30.00p | 23000 |
11/01/2011 | 33.00p | 33.00p | 28.70p | 30.25p | 280000 |
10/01/2011 | 33.50p | 39.00p | 32.00p | 33.50p | 391753 |
07/01/2011 | 28.75p | 34.70p | 27.63p | 33.50p | 293727 |
06/01/2011 | 28.25p | 28.75p | 27.58p | 28.75p | 99447 |
05/01/2011 | 28.75p | 28.95p | 27.50p | 28.25p | 238036 |
04/01/2011 | 28.00p | 30.00p | 27.25p | 28.75p | 262993 |
31/12/2010 | 28.00p | 28.15p | 27.55p | 28.00p | 404115 |
30/12/2010 | 26.00p | 29.00p | 26.00p | 28.00p | 956521 |
29/12/2010 | 22.50p | 27.00p | 22.50p | 26.00p | 930117 |
24/12/2010 | 22.50p | 22.50p | 22.20p | 22.50p | 25000 |
23/12/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
22/12/2010 | 20.50p | 23.00p | 20.30p | 22.50p | 35300 |
21/12/2010 | 20.50p | 22.00p | 19.00p | 20.50p | 12541 |
20/12/2010 | 22.00p | 22.00p | 18.00p | 20.50p | 10269 |
17/12/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
16/12/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
15/12/2010 | 22.00p | 23.50p | 20.50p | 22.00p | 33538 |
14/12/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
13/12/2010 | 22.00p | 22.52p | 20.60p | 22.00p | 7173 |
10/12/2010 | 22.50p | 23.16p | 20.75p | 22.00p | 187214 |
09/12/2010 | 21.25p | 25.00p | 19.80p | 21.75p | 489316 |
08/12/2010 | 20.50p | 22.00p | 19.50p | 21.25p | 10491 |
07/12/2010 | 20.50p | 21.50p | 19.50p | 20.50p | 325888 |
06/12/2010 | 21.25p | 21.80p | 19.50p | 20.50p | 82521 |
03/12/2010 | 21.25p | 21.88p | 20.00p | 21.25p | 71267 |
02/12/2010 | 20.00p | 21.92p | 19.44p | 21.25p | 170984 |
01/12/2010 | 19.75p | 21.50p | 19.10p | 19.75p | 15000 |
30/11/2010 | 19.00p | 21.50p | 18.55p | 19.75p | 97314 |
29/11/2010 | 19.00p | 19.40p | 18.55p | 19.00p | 3044 |
26/11/2010 | 19.00p | 19.75p | 19.00p | 19.00p | 55000 |
25/11/2010 | 19.00p | 19.00p | 18.25p | 19.00p | 44734 |
24/11/2010 | 20.00p | 20.00p | 19.00p | 19.00p | 115000 |
23/11/2010 | 20.50p | 22.00p | 19.00p | 20.00p | 81915 |
22/11/2010 | 20.00p | 21.00p | 20.00p | 20.50p | 5281 |
19/11/2010 | 21.50p | 21.50p | 19.00p | 20.00p | 15063 |
18/11/2010 | 21.00p | 21.50p | 20.00p | 21.50p | 1000 |
17/11/2010 | 21.00p | 22.40p | 21.00p | 21.00p | 5000 |
16/11/2010 | 22.00p | 22.40p | 19.00p | 21.00p | 125132 |
*Close Price adjusted for both dividends and splits