Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2011 | 8.90p | 8.90p | 8.75p | 8.75p | 22200 |
02/09/2011 | 9.00p | 9.00p | 8.75p | 8.75p | 200 |
01/09/2011 | 9.00p | 11.48p | 9.00p | 9.00p | 84650 |
31/08/2011 | 10.63p | 10.63p | 8.75p | 8.75p | 7473 |
30/08/2011 | 11.06p | 11.06p | 9.25p | 9.25p | 32742 |
26/08/2011 | 9.46p | 10.33p | 9.00p | 9.75p | 0 |
25/08/2011 | 9.46p | 10.33p | 9.00p | 9.75p | 31412 |
24/08/2011 | 8.00p | 10.00p | 8.00p | 9.00p | 0 |
23/08/2011 | 8.00p | 10.00p | 8.00p | 9.00p | 0 |
22/08/2011 | 8.00p | 10.00p | 8.00p | 10.00p | 0 |
19/08/2011 | 8.00p | 9.50p | 8.00p | 9.50p | 47500 |
18/08/2011 | 10.25p | 10.25p | 9.50p | 10.00p | 0 |
17/08/2011 | 10.25p | 10.25p | 9.50p | 10.00p | 0 |
16/08/2011 | 10.25p | 10.25p | 9.50p | 10.00p | 0 |
15/08/2011 | 10.25p | 10.25p | 9.50p | 10.00p | 0 |
12/08/2011 | 10.25p | 10.25p | 9.50p | 9.50p | 18150 |
11/08/2011 | 9.20p | 11.00p | 8.25p | 9.50p | 285500 |
10/08/2011 | 10.20p | 13.00p | 10.20p | 12.00p | 0 |
09/08/2011 | 10.20p | 13.00p | 10.20p | 12.00p | 3600 |
08/08/2011 | 11.60p | 13.00p | 11.60p | 13.00p | 6000 |
05/08/2011 | 13.00p | 13.00p | 12.60p | 13.00p | 1 |
04/08/2011 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
03/08/2011 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
02/08/2011 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
01/08/2011 | 13.00p | 14.00p | 13.00p | 13.00p | 100000 |
29/07/2011 | 13.00p | 13.00p | 10.60p | 13.00p | 0 |
28/07/2011 | 13.00p | 13.00p | 10.60p | 13.00p | 0 |
27/07/2011 | 12.50p | 13.00p | 10.60p | 13.00p | 0 |
26/07/2011 | 12.00p | 12.00p | 10.60p | 12.00p | 9 |
25/07/2011 | 12.00p | 12.50p | 10.60p | 12.00p | 110000 |
22/07/2011 | 12.00p | 12.60p | 12.00p | 12.00p | 3836 |
21/07/2011 | 12.00p | 12.00p | 10.00p | 12.00p | 53500 |
20/07/2011 | 12.00p | 14.00p | 10.40p | 12.00p | 0 |
19/07/2011 | 13.50p | 14.00p | 10.40p | 12.00p | 194563 |
18/07/2011 | 14.00p | 14.00p | 13.00p | 14.00p | 18200 |
15/07/2011 | 13.50p | 14.25p | 13.50p | 14.00p | 50000 |
14/07/2011 | 13.50p | 14.50p | 13.00p | 13.50p | 0 |
13/07/2011 | 14.50p | 14.50p | 13.00p | 13.50p | 10000 |
12/07/2011 | 14.50p | 14.50p | 13.00p | 14.50p | 62596 |
11/07/2011 | 14.50p | 14.50p | 13.00p | 14.50p | 9 |
08/07/2011 | 14.50p | 14.50p | 13.00p | 14.50p | 0 |
07/07/2011 | 14.00p | 14.50p | 13.00p | 14.50p | 20377 |
06/07/2011 | 15.00p | 15.00p | 13.00p | 14.00p | 50614 |
05/07/2011 | 17.50p | 17.50p | 15.00p | 15.00p | 37456 |
04/07/2011 | 17.50p | 20.00p | 15.00p | 17.50p | 0 |
01/07/2011 | 17.50p | 20.00p | 15.00p | 17.50p | 0 |
30/06/2011 | 17.50p | 20.00p | 15.00p | 17.50p | 0 |
29/06/2011 | 17.50p | 20.00p | 15.00p | 17.50p | 5001 |
28/06/2011 | 17.50p | 17.50p | 16.65p | 17.50p | 0 |
27/06/2011 | 17.50p | 17.50p | 16.65p | 17.50p | 1000 |
24/06/2011 | 15.00p | 20.00p | 15.00p | 17.50p | 37913 |
23/06/2011 | 15.00p | 17.50p | 15.00p | 15.00p | 156604 |
22/06/2011 | 15.00p | 16.35p | 15.00p | 15.00p | 2982 |
21/06/2011 | 15.00p | 15.25p | 15.00p | 15.00p | 3990 |
20/06/2011 | 16.25p | 16.63p | 15.00p | 15.00p | 101169 |
17/06/2011 | 15.00p | 16.75p | 15.00p | 16.25p | 1411 |
16/06/2011 | 15.00p | 16.75p | 15.00p | 15.00p | 486 |
15/06/2011 | 15.00p | 15.75p | 12.80p | 15.00p | 52457 |
14/06/2011 | 15.00p | 15.75p | 15.00p | 15.00p | 316 |
13/06/2011 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
10/06/2011 | 15.00p | 16.00p | 15.00p | 15.00p | 5128 |
09/06/2011 | 15.00p | 15.00p | 12.50p | 15.00p | 0 |
08/06/2011 | 15.00p | 15.00p | 12.50p | 15.00p | 25590 |
07/06/2011 | 15.00p | 15.25p | 13.02p | 15.00p | 20943 |
06/06/2011 | 16.25p | 18.35p | 12.50p | 15.00p | 261512 |
03/06/2011 | 12.50p | 13.00p | 12.50p | 12.50p | 500 |
02/06/2011 | 12.50p | 12.50p | 10.50p | 12.50p | 1000 |
01/06/2011 | 12.50p | 13.75p | 10.50p | 12.50p | 0 |
31/05/2011 | 12.50p | 13.75p | 10.50p | 13.75p | 0 |
27/05/2011 | 12.50p | 13.75p | 10.50p | 12.50p | 4500 |
26/05/2011 | 12.50p | 13.75p | 12.50p | 13.75p | 0 |
25/05/2011 | 12.50p | 12.80p | 12.50p | 12.50p | 0 |
24/05/2011 | 12.50p | 12.80p | 12.50p | 12.50p | 0 |
23/05/2011 | 12.50p | 12.80p | 12.50p | 12.50p | 0 |
20/05/2011 | 12.50p | 12.80p | 12.50p | 12.50p | 0 |
19/05/2011 | 12.50p | 12.80p | 12.50p | 12.50p | 1429 |
18/05/2011 | 12.50p | 12.80p | 12.50p | 12.50p | 1632 |
17/05/2011 | 18.75p | 18.75p | 12.50p | 12.50p | 18156 |
16/05/2011 | 20.00p | 20.00p | 17.11p | 18.75p | 38811 |
13/05/2011 | 21.25p | 21.25p | 20.00p | 20.00p | 357 |
12/05/2011 | 13.75p | 26.03p | 13.75p | 21.25p | 61130 |
11/05/2011 | 13.75p | 14.55p | 13.75p | 13.75p | 13575 |
10/05/2011 | 13.75p | 15.70p | 12.50p | 13.75p | 0 |
09/05/2011 | 15.00p | 15.70p | 12.50p | 13.75p | 59313 |
06/05/2011 | 15.00p | 17.50p | 15.00p | 15.00p | 0 |
05/05/2011 | 15.00p | 17.50p | 15.00p | 17.50p | 31 |
04/05/2011 | 15.00p | 15.00p | 12.38p | 15.00p | 1000 |
03/05/2011 | 15.00p | 18.40p | 15.00p | 15.00p | 3193 |
28/04/2011 | 15.00p | 18.40p | 15.00p | 15.00p | 500 |
27/04/2011 | 15.00p | 18.90p | 15.00p | 15.00p | 2540 |
26/04/2011 | 15.00p | 16.45p | 11.54p | 15.00p | 0 |
21/04/2011 | 15.00p | 16.45p | 11.54p | 15.00p | 28587 |
20/04/2011 | 20.00p | 21.50p | 14.52p | 15.00p | 54334 |
19/04/2011 | 20.00p | 22.00p | 20.00p | 20.00p | 14844 |
18/04/2011 | 20.00p | 20.00p | 18.00p | 20.00p | 2007 |
15/04/2011 | 20.00p | 20.00p | 18.00p | 18.00p | 22989 |
14/04/2011 | 20.00p | 20.00p | 16.50p | 20.00p | 3448 |
13/04/2011 | 20.00p | 20.00p | 18.00p | 20.00p | 84502 |
12/04/2011 | 22.50p | 23.20p | 19.00p | 20.00p | 113323 |
11/04/2011 | 27.50p | 27.50p | 20.00p | 20.00p | 34292 |
08/04/2011 | 32.50p | 35.00p | 23.75p | 27.50p | 123345 |
07/04/2011 | 37.50p | 40.90p | 30.38p | 32.50p | 83798 |
06/04/2011 | 36.25p | 45.28p | 30.50p | 37.50p | 479788 |
05/04/2011 | 27.50p | 40.85p | 27.50p | 36.25p | 171979 |
04/04/2011 | 25.00p | 33.30p | 21.60p | 27.50p | 78661 |
01/04/2011 | 30.00p | 30.00p | 25.00p | 25.00p | 110000 |
31/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 0 |
30/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 0 |
29/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 0 |
28/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 0 |
25/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 0 |
24/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 0 |
23/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 0 |
22/03/2011 | 5.00p | 30.00p | 5.00p | 25.00p | 54770 |
21/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
18/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
17/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
16/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
15/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
14/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
11/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
10/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
09/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
08/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
07/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
04/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
03/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
02/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 7500 |
01/03/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
28/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
25/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
24/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
23/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
22/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
21/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
18/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
17/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
16/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
15/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
14/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
11/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
10/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
09/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
08/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
07/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
04/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
03/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
02/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
01/02/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
31/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
28/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
27/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
26/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
25/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
24/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
21/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
20/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
19/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
18/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
17/01/2011 | 0.00p | 5.00p | 5.00p | 5.00p | 0 |
14/01/2011 | 0.00p | 5.00p | 5.00p | 5.00p | 0 |
13/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
12/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
11/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
10/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
07/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
06/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
05/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
04/01/2011 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
31/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
30/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
29/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
24/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
23/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
22/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
21/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
20/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
17/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
16/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
15/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
14/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
13/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
10/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
09/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
08/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
07/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
06/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
03/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
02/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
01/12/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
30/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
29/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
26/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
25/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
24/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
23/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
22/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
19/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
18/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
17/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
*Close Price adjusted for both dividends and splits