Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2013 | 10.50p | 11.55p | 9.75p | 10.50p | 33651 |
24/04/2013 | 10.50p | 11.80p | 9.89p | 10.50p | 9960 |
23/04/2013 | 11.50p | 12.90p | 10.10p | 10.50p | 204581 |
22/04/2013 | 9.50p | 11.90p | 9.30p | 11.50p | 178786 |
19/04/2013 | 9.50p | 10.00p | 9.10p | 9.50p | 65069 |
18/04/2013 | 10.00p | 10.20p | 9.00p | 9.50p | 83130 |
17/04/2013 | 10.00p | 10.50p | 9.50p | 10.00p | 109191 |
16/04/2013 | 10.50p | 10.50p | 10.00p | 10.00p | 73601 |
15/04/2013 | 11.00p | 11.50p | 10.00p | 10.50p | 93473 |
12/04/2013 | 11.00p | 11.50p | 10.50p | 11.00p | 42381 |
11/04/2013 | 11.50p | 11.60p | 10.00p | 11.00p | 85466 |
10/04/2013 | 11.50p | 11.75p | 10.50p | 11.50p | 100734 |
09/04/2013 | 11.00p | 11.50p | 10.85p | 11.50p | 54751 |
08/04/2013 | 10.50p | 16.00p | 10.00p | 11.00p | 316296 |
05/04/2013 | 10.00p | 10.50p | 10.00p | 10.50p | 18298 |
04/04/2013 | 10.50p | 10.50p | 10.00p | 10.00p | 64173 |
03/04/2013 | 11.00p | 11.00p | 10.00p | 10.50p | 30796 |
02/04/2013 | 10.50p | 11.00p | 9.61p | 11.00p | 41539 |
28/03/2013 | 10.50p | 10.59p | 10.00p | 10.50p | 37806 |
27/03/2013 | 11.50p | 11.50p | 10.00p | 10.50p | 47436 |
26/03/2013 | 11.50p | 11.50p | 11.05p | 11.50p | 3039 |
25/03/2013 | 12.00p | 12.00p | 10.10p | 11.50p | 36455 |
22/03/2013 | 11.50p | 11.50p | 11.04p | 11.50p | 3957 |
21/03/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 6698 |
20/03/2013 | 11.50p | 11.50p | 11.08p | 11.50p | 2386 |
19/03/2013 | 11.50p | 11.50p | 10.50p | 11.50p | 16000 |
18/03/2013 | 11.50p | 12.00p | 11.00p | 11.50p | 122438 |
15/03/2013 | 11.50p | 11.75p | 11.25p | 11.50p | 40663 |
14/03/2013 | 11.50p | 11.80p | 11.20p | 11.50p | 43801 |
13/03/2013 | 11.50p | 11.90p | 11.35p | 11.50p | 20854 |
12/03/2013 | 12.00p | 12.50p | 11.30p | 11.50p | 34505 |
11/03/2013 | 11.50p | 12.50p | 11.30p | 12.00p | 38685 |
08/03/2013 | 11.50p | 12.50p | 11.10p | 11.50p | 39271 |
07/03/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 25320 |
06/03/2013 | 11.50p | 12.00p | 11.00p | 11.50p | 42803 |
05/03/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 17202 |
04/03/2013 | 11.50p | 11.90p | 11.20p | 11.50p | 36452 |
01/03/2013 | 11.50p | 12.00p | 11.00p | 11.50p | 68583 |
28/02/2013 | 11.50p | 11.92p | 11.25p | 11.50p | 16442 |
27/02/2013 | 11.50p | 12.00p | 11.31p | 11.50p | 24140 |
26/02/2013 | 11.50p | 12.00p | 11.10p | 11.50p | 33050 |
25/02/2013 | 12.50p | 12.90p | 11.00p | 11.50p | 80941 |
22/02/2013 | 12.50p | 13.00p | 12.00p | 12.50p | 46094 |
21/02/2013 | 13.00p | 13.40p | 12.11p | 12.50p | 22342 |
20/02/2013 | 13.00p | 13.49p | 12.50p | 13.00p | 51130 |
19/02/2013 | 13.50p | 14.00p | 12.30p | 13.00p | 74121 |
18/02/2013 | 14.00p | 14.80p | 13.50p | 13.50p | 45445 |
15/02/2013 | 14.00p | 14.40p | 13.51p | 14.00p | 25510 |
14/02/2013 | 14.00p | 14.40p | 14.00p | 14.00p | 21946 |
13/02/2013 | 14.00p | 14.00p | 13.00p | 14.00p | 10230 |
12/02/2013 | 14.00p | 14.50p | 13.00p | 14.00p | 66047 |
11/02/2013 | 13.50p | 15.69p | 13.50p | 14.00p | 278259 |
08/02/2013 | 12.50p | 15.00p | 12.00p | 13.50p | 310793 |
07/02/2013 | 12.00p | 12.50p | 11.30p | 12.00p | 51126 |
06/02/2013 | 12.00p | 12.00p | 11.22p | 12.00p | 15122 |
05/02/2013 | 12.00p | 12.00p | 11.70p | 12.00p | 13721 |
04/02/2013 | 11.50p | 12.00p | 11.01p | 12.00p | 27700 |
01/02/2013 | 11.50p | 12.00p | 11.05p | 11.50p | 50745 |
31/01/2013 | 11.50p | 12.00p | 11.01p | 11.50p | 5215 |
30/01/2013 | 12.00p | 12.04p | 11.02p | 12.00p | 20134 |
29/01/2013 | 12.00p | 12.50p | 11.40p | 12.00p | 16940 |
28/01/2013 | 12.00p | 12.05p | 11.40p | 12.00p | 10002 |
25/01/2013 | 12.00p | 12.80p | 11.35p | 12.00p | 41220 |
24/01/2013 | 12.00p | 12.10p | 11.31p | 12.00p | 3988 |
23/01/2013 | 12.00p | 12.40p | 11.20p | 12.00p | 31994 |
22/01/2013 | 13.50p | 13.50p | 10.20p | 12.00p | 84304 |
21/01/2013 | 12.50p | 13.70p | 11.00p | 12.50p | 107343 |
18/01/2013 | 11.50p | 13.50p | 11.30p | 12.50p | 82126 |
17/01/2013 | 12.00p | 12.50p | 10.00p | 11.50p | 72749 |
16/01/2013 | 13.00p | 13.19p | 11.00p | 12.00p | 30768 |
15/01/2013 | 13.00p | 13.00p | 11.10p | 13.00p | 3500 |
14/01/2013 | 13.00p | 13.25p | 12.75p | 13.00p | 23739 |
11/01/2013 | 12.50p | 13.00p | 11.00p | 13.00p | 37079 |
10/01/2013 | 12.50p | 12.50p | 10.00p | 12.50p | 117684 |
09/01/2013 | 12.50p | 12.50p | 10.50p | 12.50p | 6181 |
08/01/2013 | 12.50p | 12.50p | 10.40p | 12.50p | 9253 |
07/01/2013 | 12.50p | 12.90p | 10.50p | 12.50p | 12364 |
04/01/2013 | 11.00p | 11.00p | 10.10p | 10.50p | 48849 |
03/01/2013 | 11.00p | 11.40p | 10.30p | 11.00p | 15649 |
02/01/2013 | 10.50p | 11.00p | 10.25p | 11.00p | 22378 |
31/12/2012 | 10.50p | 11.00p | 10.25p | 10.50p | 10193 |
28/12/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 400 |
27/12/2012 | 10.50p | 11.00p | 10.00p | 10.50p | 22963 |
24/12/2012 | 10.50p | 11.00p | 10.25p | 10.50p | 0 |
21/12/2012 | 10.50p | 11.00p | 10.25p | 10.50p | 34359 |
20/12/2012 | 10.50p | 11.00p | 10.25p | 10.50p | 13346 |
19/12/2012 | 11.00p | 11.00p | 10.00p | 10.50p | 73899 |
18/12/2012 | 11.00p | 11.00p | 10.20p | 11.00p | 4321 |
17/12/2012 | 11.00p | 11.00p | 10.10p | 11.00p | 2022 |
14/12/2012 | 11.00p | 11.29p | 10.50p | 11.00p | 30750 |
13/12/2012 | 11.00p | 11.35p | 10.48p | 11.00p | 52081 |
12/12/2012 | 11.00p | 11.35p | 10.65p | 11.00p | 2673 |
11/12/2012 | 11.00p | 11.39p | 10.65p | 11.00p | 2225 |
10/12/2012 | 11.00p | 11.58p | 10.50p | 11.00p | 50690 |
07/12/2012 | 11.00p | 12.00p | 10.40p | 11.00p | 50518 |
06/12/2012 | 11.50p | 11.50p | 10.20p | 11.00p | 49718 |
05/12/2012 | 11.50p | 11.60p | 10.50p | 11.50p | 31149 |
04/12/2012 | 11.50p | 11.70p | 11.00p | 11.50p | 2866 |
03/12/2012 | 12.00p | 12.00p | 10.88p | 11.50p | 59091 |
30/11/2012 | 12.00p | 12.20p | 11.20p | 12.00p | 11355 |
29/11/2012 | 12.00p | 12.00p | 11.00p | 12.00p | 15000 |
28/11/2012 | 12.00p | 12.30p | 11.10p | 12.00p | 24277 |
27/11/2012 | 11.50p | 12.50p | 11.00p | 12.00p | 81072 |
26/11/2012 | 12.00p | 12.00p | 10.20p | 11.50p | 38802 |
23/11/2012 | 12.00p | 12.00p | 11.00p | 12.00p | 22084 |
22/11/2012 | 12.00p | 12.05p | 11.00p | 12.00p | 34484 |
21/11/2012 | 12.50p | 12.50p | 11.00p | 12.00p | 49369 |
20/11/2012 | 12.50p | 12.50p | 12.00p | 12.50p | 4984 |
19/11/2012 | 13.00p | 13.00p | 12.00p | 12.50p | 32017 |
16/11/2012 | 12.50p | 13.00p | 11.70p | 13.00p | 66886 |
15/11/2012 | 12.50p | 12.50p | 12.49p | 12.50p | 835 |
14/11/2012 | 12.50p | 13.00p | 11.15p | 12.50p | 39193 |
13/11/2012 | 13.00p | 13.00p | 12.00p | 12.00p | 48049 |
12/11/2012 | 13.00p | 13.40p | 12.50p | 13.00p | 19221 |
09/11/2012 | 13.50p | 13.50p | 12.04p | 13.00p | 86200 |
08/11/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 6963 |
07/11/2012 | 13.50p | 13.80p | 13.00p | 13.50p | 41381 |
06/11/2012 | 13.50p | 14.00p | 13.20p | 13.50p | 34050 |
05/11/2012 | 14.00p | 14.00p | 13.10p | 13.50p | 47630 |
02/11/2012 | 14.00p | 14.00p | 13.00p | 14.00p | 4470 |
01/11/2012 | 14.00p | 14.20p | 12.20p | 14.00p | 40736 |
31/10/2012 | 13.50p | 14.56p | 13.00p | 14.00p | 78847 |
30/10/2012 | 13.50p | 13.80p | 13.00p | 13.50p | 3990 |
29/10/2012 | 14.00p | 14.60p | 12.00p | 13.50p | 24148 |
26/10/2012 | 14.50p | 14.50p | 13.30p | 14.00p | 13500 |
25/10/2012 | 14.00p | 14.88p | 13.25p | 14.50p | 69539 |
24/10/2012 | 14.00p | 14.00p | 13.25p | 14.00p | 9214 |
23/10/2012 | 13.50p | 14.00p | 13.06p | 14.00p | 55262 |
22/10/2012 | 13.00p | 13.60p | 13.00p | 13.50p | 36657 |
19/10/2012 | 14.00p | 14.00p | 12.10p | 13.00p | 130223 |
18/10/2012 | 14.50p | 14.50p | 13.10p | 14.00p | 40514 |
17/10/2012 | 14.50p | 14.50p | 14.00p | 14.50p | 27999 |
16/10/2012 | 14.50p | 14.50p | 14.00p | 14.50p | 33137 |
15/10/2012 | 14.50p | 14.98p | 14.06p | 14.50p | 100699 |
12/10/2012 | 12.50p | 15.00p | 12.50p | 14.50p | 250019 |
11/10/2012 | 12.50p | 13.00p | 12.00p | 12.50p | 38542 |
10/10/2012 | 13.50p | 13.50p | 12.20p | 12.50p | 89333 |
09/10/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 4647 |
08/10/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 9381 |
05/10/2012 | 13.50p | 13.50p | 11.90p | 13.50p | 29181 |
04/10/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 25751 |
03/10/2012 | 13.50p | 13.50p | 12.50p | 13.50p | 41610 |
02/10/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 30743 |
01/10/2012 | 13.50p | 13.69p | 13.00p | 13.50p | 52648 |
28/09/2012 | 13.50p | 13.85p | 13.25p | 13.50p | 67578 |
27/09/2012 | 15.50p | 15.50p | 13.00p | 13.50p | 138792 |
26/09/2012 | 14.50p | 16.40p | 14.21p | 15.50p | 130060 |
25/09/2012 | 14.00p | 15.00p | 13.85p | 14.50p | 90727 |
24/09/2012 | 15.00p | 15.36p | 13.76p | 14.00p | 74499 |
21/09/2012 | 15.00p | 15.50p | 14.00p | 15.00p | 53231 |
20/09/2012 | 15.00p | 15.20p | 14.56p | 15.00p | 50851 |
19/09/2012 | 15.00p | 16.00p | 13.50p | 15.00p | 125372 |
18/09/2012 | 15.00p | 15.00p | 13.25p | 15.00p | 17189 |
17/09/2012 | 14.00p | 15.00p | 13.40p | 15.00p | 120786 |
14/09/2012 | 14.00p | 14.60p | 13.50p | 14.00p | 48776 |
13/09/2012 | 15.00p | 15.00p | 13.10p | 14.00p | 106135 |
12/09/2012 | 15.00p | 15.00p | 14.00p | 15.00p | 21996 |
11/09/2012 | 15.00p | 15.00p | 13.50p | 15.00p | 92893 |
10/09/2012 | 15.00p | 16.10p | 14.00p | 15.00p | 81760 |
07/09/2012 | 13.50p | 16.50p | 13.50p | 15.00p | 112476 |
06/09/2012 | 14.50p | 15.00p | 13.50p | 13.50p | 66282 |
05/09/2012 | 14.00p | 15.00p | 13.80p | 14.00p | 16265 |
04/09/2012 | 14.00p | 15.80p | 13.30p | 14.00p | 124057 |
03/09/2012 | 14.50p | 15.15p | 13.10p | 14.00p | 101270 |
31/08/2012 | 15.00p | 15.00p | 13.10p | 14.50p | 22509 |
30/08/2012 | 15.00p | 15.30p | 14.00p | 15.00p | 90648 |
29/08/2012 | 15.00p | 15.80p | 14.00p | 15.00p | 48541 |
28/08/2012 | 15.50p | 16.00p | 14.10p | 15.00p | 115453 |
24/08/2012 | 14.50p | 16.00p | 14.50p | 15.50p | 48271 |
23/08/2012 | 14.00p | 17.60p | 13.85p | 14.50p | 203245 |
22/08/2012 | 14.50p | 14.50p | 13.20p | 14.00p | 102277 |
21/08/2012 | 15.00p | 15.00p | 13.10p | 14.50p | 225400 |
20/08/2012 | 15.00p | 15.00p | 13.50p | 15.00p | 126080 |
17/08/2012 | 15.50p | 15.90p | 14.00p | 15.00p | 121401 |
16/08/2012 | 17.00p | 17.10p | 15.00p | 15.50p | 209992 |
15/08/2012 | 18.00p | 18.40p | 16.00p | 17.00p | 382187 |
14/08/2012 | 18.50p | 20.40p | 17.20p | 18.00p | 655881 |
13/08/2012 | 16.50p | 19.90p | 16.10p | 18.50p | 1389726 |
10/08/2012 | 13.50p | 19.00p | 13.50p | 16.50p | 3125375 |
09/08/2012 | 10.00p | 13.99p | 10.00p | 12.00p | 304493 |
08/08/2012 | 12.00p | 12.50p | 9.04p | 10.00p | 262849 |
07/08/2012 | 9.00p | 16.80p | 8.60p | 12.00p | 1129176 |
06/08/2012 | 9.50p | 10.00p | 8.75p | 9.00p | 62722 |
03/08/2012 | 9.50p | 10.30p | 9.10p | 9.50p | 43640 |
02/08/2012 | 10.50p | 10.50p | 7.53p | 9.50p | 90898 |
01/08/2012 | 11.00p | 11.00p | 10.02p | 10.50p | 19146 |
31/07/2012 | 11.00p | 12.00p | 10.30p | 11.00p | 59888 |
30/07/2012 | 11.00p | 11.00p | 9.00p | 11.00p | 49917 |
27/07/2012 | 11.00p | 11.00p | 10.00p | 11.00p | 82467 |
26/07/2012 | 10.50p | 11.00p | 10.00p | 11.00p | 130767 |
25/07/2012 | 10.50p | 10.75p | 10.00p | 10.50p | 0 |
24/07/2012 | 10.50p | 10.75p | 10.00p | 10.50p | 24907 |
23/07/2012 | 11.50p | 11.50p | 10.00p | 10.50p | 72828 |
20/07/2012 | 11.50p | 12.20p | 10.00p | 11.50p | 51460 |
19/07/2012 | 11.50p | 12.44p | 10.60p | 11.50p | 16500 |
18/07/2012 | 11.50p | 12.70p | 10.00p | 11.50p | 0 |
17/07/2012 | 11.50p | 12.70p | 10.00p | 11.50p | 43331 |
16/07/2012 | 11.50p | 12.25p | 10.60p | 11.50p | 20369 |
13/07/2012 | 12.00p | 12.50p | 10.85p | 11.50p | 55844 |
12/07/2012 | 10.50p | 13.00p | 10.50p | 12.00p | 44162 |
*Close Price adjusted for both dividends and splits