Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
20/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
19/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
18/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
15/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
14/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
13/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
12/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
11/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
08/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
07/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
06/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
01/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
31/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
30/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
29/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
28/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
25/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
24/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
23/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
22/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
21/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
18/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
17/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
16/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
15/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
14/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
11/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
10/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
09/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
08/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
04/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
03/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
02/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
01/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
30/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
27/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
26/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
25/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
24/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
23/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
20/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
19/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
18/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
17/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
16/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
13/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
12/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 34346 |
11/04/2012 | 10.00p | 11.70p | 10.00p | 11.25p | 18957 |
10/04/2012 | 11.78p | 11.78p | 10.50p | 11.25p | 41432 |
05/04/2012 | 9.50p | 9.96p | 9.50p | 9.75p | 50402 |
04/04/2012 | 10.00p | 11.70p | 10.00p | 11.00p | 198462 |
03/04/2012 | 10.00p | 11.00p | 10.00p | 10.50p | 357644 |
02/04/2012 | 11.00p | 11.00p | 10.00p | 10.50p | 440562 |
30/03/2012 | 11.00p | 11.00p | 10.00p | 10.75p | 116344 |
29/03/2012 | 10.50p | 11.00p | 10.00p | 10.75p | 248120 |
28/03/2012 | 10.50p | 11.00p | 10.50p | 10.75p | 45419 |
27/03/2012 | 11.25p | 11.25p | 10.50p | 11.00p | 189810 |
26/03/2012 | 11.50p | 11.50p | 11.38p | 11.38p | 20000 |
23/03/2012 | 11.25p | 11.50p | 11.25p | 11.38p | 122670 |
22/03/2012 | 11.75p | 11.75p | 11.38p | 11.38p | 18391 |
21/03/2012 | 11.50p | 11.50p | 11.25p | 11.38p | 412723 |
20/03/2012 | 11.65p | 11.65p | 11.50p | 11.63p | 16582 |
19/03/2012 | 11.50p | 11.69p | 11.50p | 11.63p | 84291 |
16/03/2012 | 11.63p | 11.63p | 11.25p | 11.25p | 8348 |
15/03/2012 | 10.50p | 11.25p | 10.50p | 11.25p | 10508 |
14/03/2012 | 12.00p | 12.00p | 11.25p | 11.25p | 16245 |
13/03/2012 | 10.50p | 12.43p | 10.50p | 11.50p | 74281 |
12/03/2012 | 11.80p | 11.80p | 10.00p | 11.25p | 83339 |
09/03/2012 | 11.50p | 12.18p | 10.00p | 11.50p | 214069 |
08/03/2012 | 10.50p | 12.40p | 10.50p | 12.25p | 57982 |
07/03/2012 | 12.00p | 12.50p | 10.50p | 11.88p | 313426 |
06/03/2012 | 13.00p | 14.50p | 10.00p | 13.00p | 185836 |
05/03/2012 | 13.30p | 14.90p | 13.10p | 14.25p | 63970 |
02/03/2012 | 14.00p | 14.75p | 14.00p | 14.00p | 503368 |
01/03/2012 | 14.12p | 15.38p | 14.00p | 14.75p | 223656 |
29/02/2012 | 15.50p | 15.50p | 14.50p | 14.50p | 117217 |
28/02/2012 | 15.50p | 15.50p | 14.75p | 14.75p | 293160 |
27/02/2012 | 14.13p | 16.00p | 13.50p | 15.00p | 129774 |
24/02/2012 | 15.50p | 16.00p | 15.00p | 15.00p | 253087 |
23/02/2012 | 13.23p | 15.21p | 13.12p | 14.25p | 88482 |
22/02/2012 | 15.00p | 15.85p | 13.38p | 14.25p | 202151 |
21/02/2012 | 16.00p | 16.00p | 15.00p | 15.50p | 324857 |
20/02/2012 | 15.00p | 17.00p | 14.50p | 15.50p | 496040 |
17/02/2012 | 16.00p | 16.93p | 15.73p | 16.25p | 172645 |
16/02/2012 | 16.00p | 16.00p | 15.11p | 15.50p | 84278 |
15/02/2012 | 16.00p | 17.33p | 15.00p | 16.00p | 261684 |
14/02/2012 | 16.00p | 17.40p | 15.62p | 16.25p | 486940 |
13/02/2012 | 16.00p | 17.00p | 15.88p | 16.37p | 93676 |
10/02/2012 | 15.50p | 16.90p | 15.50p | 16.50p | 73050 |
09/02/2012 | 17.50p | 17.50p | 16.13p | 16.13p | 155779 |
08/02/2012 | 18.00p | 18.00p | 16.50p | 17.25p | 338783 |
07/02/2012 | 19.00p | 19.00p | 17.50p | 17.75p | 277864 |
06/02/2012 | 18.00p | 19.00p | 16.50p | 16.50p | 172331 |
03/02/2012 | 15.94p | 17.18p | 15.75p | 16.50p | 293090 |
02/02/2012 | 17.00p | 17.25p | 16.00p | 16.13p | 363206 |
01/02/2012 | 17.75p | 17.75p | 16.11p | 16.13p | 77826 |
31/01/2012 | 16.00p | 17.75p | 16.00p | 16.37p | 67997 |
30/01/2012 | 19.00p | 19.00p | 15.75p | 17.00p | 491757 |
27/01/2012 | 19.50p | 20.45p | 17.49p | 18.75p | 149593 |
26/01/2012 | 20.99p | 20.99p | 20.13p | 20.13p | 74613 |
25/01/2012 | 21.75p | 22.00p | 20.00p | 21.00p | 352196 |
24/01/2012 | 21.00p | 21.75p | 20.10p | 20.63p | 217239 |
23/01/2012 | 21.70p | 21.75p | 20.00p | 20.63p | 40620 |
20/01/2012 | 20.49p | 21.70p | 20.44p | 20.87p | 63104 |
19/01/2012 | 20.00p | 21.73p | 20.00p | 20.87p | 36270 |
18/01/2012 | 22.00p | 23.00p | 19.71p | 20.75p | 183798 |
17/01/2012 | 23.00p | 23.00p | 22.21p | 22.50p | 43663 |
16/01/2012 | 23.00p | 24.50p | 21.90p | 22.00p | 269284 |
13/01/2012 | 23.50p | 24.50p | 22.00p | 22.00p | 384164 |
12/01/2012 | 23.00p | 24.00p | 21.63p | 22.00p | 297966 |
11/01/2012 | 23.00p | 24.88p | 21.00p | 22.00p | 299854 |
10/01/2012 | 22.00p | 24.96p | 20.96p | 24.00p | 399783 |
09/01/2012 | 20.00p | 23.00p | 18.00p | 21.63p | 1019801 |
06/01/2012 | 17.75p | 20.50p | 16.00p | 19.00p | 811937 |
05/01/2012 | 14.99p | 17.00p | 14.99p | 15.50p | 2672 |
04/01/2012 | 18.00p | 18.00p | 14.99p | 15.50p | 124578 |
03/01/2012 | 17.00p | 18.00p | 16.00p | 16.25p | 169615 |
30/12/2011 | 16.00p | 16.00p | 13.76p | 14.25p | 8068047 |
29/12/2011 | 16.00p | 16.00p | 14.50p | 14.50p | 24000 |
28/12/2011 | 13.99p | 15.50p | 13.82p | 14.25p | 16053 |
23/12/2011 | 16.00p | 16.00p | 15.25p | 15.25p | 8810 |
22/12/2011 | 13.93p | 16.00p | 13.93p | 15.25p | 34157 |
21/12/2011 | 16.00p | 16.00p | 14.50p | 14.50p | 12406 |
20/12/2011 | 15.00p | 16.00p | 14.96p | 15.25p | 83161 |
19/12/2011 | 18.00p | 18.00p | 14.75p | 15.00p | 175135 |
16/12/2011 | 16.00p | 18.00p | 15.50p | 16.75p | 111834 |
15/12/2011 | 15.00p | 15.50p | 13.50p | 13.50p | 236000 |
14/12/2011 | 14.25p | 14.25p | 13.75p | 13.75p | 13136 |
13/12/2011 | 16.00p | 16.00p | 14.50p | 14.50p | 22872 |
12/12/2011 | 15.00p | 15.00p | 13.50p | 13.50p | 25438 |
09/12/2011 | 15.00p | 15.00p | 13.00p | 13.00p | 20000 |
08/12/2011 | 15.00p | 15.00p | 13.00p | 13.00p | 18828 |
07/12/2011 | 13.40p | 15.00p | 13.00p | 13.00p | 27396 |
06/12/2011 | 15.00p | 15.00p | 13.00p | 13.00p | 1569 |
05/12/2011 | 13.35p | 15.00p | 13.00p | 13.00p | 10712 |
02/12/2011 | 13.35p | 15.00p | 13.00p | 13.00p | 38536 |
01/12/2011 | 13.35p | 15.00p | 13.00p | 13.00p | 30664 |
30/11/2011 | 15.00p | 15.00p | 13.00p | 13.00p | 9817 |
29/11/2011 | 15.00p | 15.00p | 13.00p | 13.00p | 66867 |
28/11/2011 | 15.00p | 15.00p | 13.00p | 13.00p | 20229 |
25/11/2011 | 15.00p | 15.00p | 13.00p | 13.00p | 8990 |
24/11/2011 | 15.00p | 15.00p | 13.00p | 13.00p | 60134 |
23/11/2011 | 14.00p | 15.00p | 13.00p | 13.00p | 101302 |
22/11/2011 | 14.70p | 15.00p | 12.50p | 13.50p | 67038 |
21/11/2011 | 14.72p | 14.72p | 13.00p | 13.00p | 18241 |
18/11/2011 | 14.79p | 14.79p | 13.00p | 13.00p | 11120 |
17/11/2011 | 13.85p | 14.92p | 13.00p | 13.00p | 34745 |
16/11/2011 | 12.00p | 14.00p | 11.95p | 12.50p | 216240 |
15/11/2011 | 14.25p | 14.70p | 13.25p | 14.00p | 103656 |
14/11/2011 | 16.00p | 18.00p | 14.50p | 14.50p | 158704 |
11/11/2011 | 14.00p | 16.00p | 13.00p | 14.50p | 171103 |
10/11/2011 | 14.00p | 15.00p | 12.05p | 12.50p | 151703 |
09/11/2011 | 11.50p | 14.00p | 11.00p | 13.50p | 328009 |
08/11/2011 | 12.00p | 13.75p | 10.75p | 10.75p | 246635 |
07/11/2011 | 8.00p | 14.22p | 8.00p | 13.00p | 558295 |
04/11/2011 | 7.25p | 7.63p | 7.25p | 7.63p | 19891 |
03/11/2011 | 7.68p | 7.68p | 7.50p | 7.50p | 12669 |
02/11/2011 | 7.75p | 7.75p | 7.50p | 7.50p | 0 |
01/11/2011 | 7.75p | 7.75p | 7.50p | 7.50p | 50000 |
31/10/2011 | 8.09p | 8.13p | 8.09p | 8.13p | 37000 |
28/10/2011 | 8.00p | 8.13p | 8.00p | 8.13p | 157482 |
27/10/2011 | 8.25p | 8.25p | 8.13p | 8.13p | 50345 |
26/10/2011 | 8.50p | 8.50p | 8.38p | 8.38p | 25000 |
25/10/2011 | 8.25p | 8.38p | 8.25p | 8.38p | 0 |
24/10/2011 | 8.25p | 8.38p | 8.25p | 8.38p | 5056 |
21/10/2011 | 8.25p | 8.38p | 8.25p | 8.38p | 44000 |
20/10/2011 | 8.50p | 8.50p | 8.38p | 8.38p | 298000 |
19/10/2011 | 8.48p | 8.48p | 8.25p | 8.25p | 6897 |
18/10/2011 | 8.47p | 8.48p | 8.25p | 8.25p | 0 |
17/10/2011 | 8.47p | 8.48p | 8.25p | 8.25p | 3375 |
14/10/2011 | 8.50p | 8.50p | 8.25p | 8.25p | 230875 |
13/10/2011 | 8.50p | 8.50p | 8.25p | 8.25p | 94225 |
12/10/2011 | 9.20p | 9.20p | 9.00p | 9.00p | 7435 |
11/10/2011 | 9.23p | 9.23p | 9.00p | 9.00p | 10651 |
10/10/2011 | 8.50p | 9.00p | 8.50p | 9.00p | 500 |
07/10/2011 | 9.00p | 9.46p | 8.75p | 9.25p | 116737 |
06/10/2011 | 9.60p | 9.60p | 9.25p | 9.25p | 8393 |
05/10/2011 | 9.75p | 9.76p | 9.00p | 9.50p | 61396 |
04/10/2011 | 10.00p | 10.00p | 9.38p | 9.38p | 78711 |
03/10/2011 | 9.88p | 10.00p | 9.50p | 9.75p | 52901 |
30/09/2011 | 10.00p | 10.00p | 9.50p | 9.50p | 19781 |
29/09/2011 | 10.00p | 10.00p | 9.00p | 9.50p | 0 |
28/09/2011 | 10.00p | 10.00p | 9.00p | 9.50p | 0 |
27/09/2011 | 10.00p | 10.00p | 9.00p | 9.50p | 13250 |
26/09/2011 | 10.00p | 11.50p | 9.50p | 9.50p | 70000 |
23/09/2011 | 10.00p | 11.50p | 10.00p | 11.50p | 38000 |
22/09/2011 | 10.50p | 11.93p | 10.00p | 11.00p | 100405 |
21/09/2011 | 11.50p | 13.00p | 10.66p | 10.75p | 209169 |
20/09/2011 | 11.98p | 12.50p | 11.50p | 11.50p | 1000 |
19/09/2011 | 10.65p | 12.50p | 10.65p | 12.50p | 30000 |
16/09/2011 | 10.48p | 11.25p | 10.30p | 11.25p | 91600 |
15/09/2011 | 13.25p | 13.25p | 11.63p | 11.63p | 561 |
14/09/2011 | 12.00p | 12.50p | 11.00p | 12.50p | 56690 |
13/09/2011 | 12.00p | 12.00p | 9.75p | 11.00p | 115250 |
12/09/2011 | 12.00p | 12.50p | 9.75p | 9.75p | 105250 |
09/09/2011 | 10.00p | 12.03p | 9.75p | 9.75p | 33706 |
08/09/2011 | 8.89p | 10.50p | 8.75p | 10.50p | 125000 |
07/09/2011 | 8.90p | 10.25p | 8.75p | 8.75p | 0 |
06/09/2011 | 8.90p | 10.25p | 8.75p | 8.75p | 0 |
*Close Price adjusted for both dividends and splits