Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/10/2011 | 12.25p | 13.23p | 12.25p | 12.25p | 252 |
05/10/2011 | 12.25p | 12.25p | 10.50p | 12.25p | 0 |
04/10/2011 | 12.25p | 12.25p | 10.50p | 12.25p | 0 |
03/10/2011 | 12.25p | 12.25p | 10.50p | 12.25p | 714 |
30/09/2011 | 12.25p | 14.35p | 11.38p | 12.25p | 0 |
29/09/2011 | 12.25p | 14.35p | 11.38p | 12.25p | 0 |
28/09/2011 | 11.38p | 14.35p | 11.38p | 12.25p | 0 |
27/09/2011 | 14.00p | 14.35p | 14.00p | 14.00p | 0 |
26/09/2011 | 14.00p | 14.35p | 14.00p | 14.00p | 0 |
23/09/2011 | 14.00p | 14.35p | 14.00p | 14.00p | 0 |
22/09/2011 | 14.00p | 14.35p | 14.00p | 14.00p | 164 |
21/09/2011 | 14.00p | 15.75p | 11.40p | 14.00p | 0 |
20/09/2011 | 15.75p | 15.75p | 11.40p | 14.00p | 15165 |
19/09/2011 | 15.75p | 17.50p | 14.70p | 15.75p | 8631 |
16/09/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/09/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
14/09/2011 | 17.50p | 17.50p | 14.07p | 17.50p | 271 |
13/09/2011 | 17.50p | 17.50p | 14.07p | 17.50p | 271 |
12/09/2011 | 17.50p | 17.50p | 14.07p | 17.50p | 271 |
09/09/2011 | 17.50p | 19.25p | 17.50p | 17.50p | 0 |
08/09/2011 | 17.50p | 19.25p | 17.50p | 17.50p | 0 |
07/09/2011 | 17.50p | 19.25p | 17.50p | 17.50p | 0 |
06/09/2011 | 17.50p | 19.25p | 17.50p | 17.50p | 0 |
05/09/2011 | 17.50p | 19.25p | 17.50p | 17.50p | 0 |
02/09/2011 | 17.50p | 19.25p | 17.50p | 17.50p | 0 |
01/09/2011 | 17.50p | 19.25p | 17.50p | 17.50p | 0 |
31/08/2011 | 19.25p | 19.25p | 17.50p | 17.50p | 3871 |
30/08/2011 | 19.25p | 19.85p | 19.25p | 19.25p | 0 |
26/08/2011 | 19.25p | 19.85p | 19.25p | 19.25p | 0 |
25/08/2011 | 19.25p | 19.85p | 19.25p | 19.25p | 0 |
24/08/2011 | 19.25p | 19.85p | 19.25p | 19.25p | 0 |
23/08/2011 | 19.25p | 19.85p | 19.25p | 19.25p | 0 |
22/08/2011 | 19.25p | 19.85p | 19.25p | 19.25p | 69 |
19/08/2011 | 19.25p | 19.25p | 18.37p | 19.25p | 860 |
18/08/2011 | 19.25p | 19.25p | 18.37p | 19.25p | 0 |
17/08/2011 | 19.25p | 19.25p | 18.37p | 19.25p | 1196 |
16/08/2011 | 19.25p | 19.85p | 19.25p | 19.25p | 0 |
15/08/2011 | 19.25p | 19.85p | 19.25p | 19.25p | 118 |
12/08/2011 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
11/08/2011 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
10/08/2011 | 19.25p | 19.25p | 18.37p | 19.25p | 2221 |
09/08/2011 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
08/08/2011 | 19.25p | 21.00p | 13.30p | 19.25p | 0 |
05/08/2011 | 21.88p | 21.88p | 13.31p | 19.25p | 56470 |
04/08/2011 | 21.88p | 21.88p | 21.44p | 21.88p | 357 |
03/08/2011 | 22.75p | 22.75p | 21.44p | 21.88p | 1038 |
02/08/2011 | 22.75p | 23.10p | 22.75p | 22.75p | 131 |
01/08/2011 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
29/07/2011 | 22.75p | 22.96p | 22.75p | 22.75p | 0 |
28/07/2011 | 22.75p | 22.96p | 22.75p | 22.75p | 236 |
27/07/2011 | 22.75p | 23.10p | 20.02p | 22.75p | 0 |
26/07/2011 | 22.75p | 23.10p | 20.02p | 22.75p | 15067 |
25/07/2011 | 22.75p | 22.75p | 21.97p | 22.75p | 2185 |
22/07/2011 | 22.75p | 23.10p | 22.75p | 22.75p | 0 |
21/07/2011 | 22.75p | 23.10p | 22.75p | 22.75p | 164 |
20/07/2011 | 22.75p | 22.75p | 21.43p | 22.75p | 0 |
19/07/2011 | 22.75p | 22.75p | 21.43p | 22.75p | 5224 |
18/07/2011 | 22.75p | 23.10p | 22.75p | 22.75p | 581 |
15/07/2011 | 22.75p | 23.80p | 21.88p | 22.75p | 0 |
14/07/2011 | 23.63p | 23.80p | 22.62p | 22.75p | 5448 |
13/07/2011 | 23.63p | 23.63p | 22.82p | 23.63p | 0 |
12/07/2011 | 23.63p | 23.63p | 22.82p | 23.63p | 14286 |
11/07/2011 | 23.63p | 25.20p | 23.63p | 23.63p | 902 |
08/07/2011 | 23.63p | 23.63p | 22.41p | 23.63p | 3302 |
07/07/2011 | 23.63p | 25.20p | 23.63p | 23.63p | 231 |
06/07/2011 | 21.88p | 26.25p | 21.88p | 23.63p | 8084 |
05/07/2011 | 19.25p | 21.88p | 18.37p | 21.88p | 0 |
04/07/2011 | 19.25p | 19.25p | 18.37p | 19.25p | 0 |
01/07/2011 | 19.25p | 19.25p | 18.37p | 19.25p | 1286 |
30/06/2011 | 19.25p | 21.00p | 19.25p | 19.25p | 0 |
29/06/2011 | 19.25p | 21.00p | 19.25p | 19.25p | 0 |
28/06/2011 | 19.25p | 21.00p | 19.25p | 19.25p | 0 |
27/06/2011 | 19.25p | 21.00p | 19.25p | 19.25p | 1473 |
24/06/2011 | 19.25p | 19.25p | 18.10p | 19.25p | 133 |
23/06/2011 | 19.25p | 20.96p | 17.50p | 19.25p | 2143 |
22/06/2011 | 17.50p | 17.50p | 16.63p | 17.50p | 8909 |
21/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
17/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/06/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/06/2011 | 17.50p | 19.08p | 17.50p | 17.50p | 0 |
14/06/2011 | 17.50p | 19.08p | 17.50p | 17.50p | 2921 |
13/06/2011 | 17.50p | 17.50p | 16.66p | 17.50p | 0 |
10/06/2011 | 17.50p | 17.50p | 16.63p | 17.50p | 2000 |
09/06/2011 | 17.50p | 17.50p | 16.17p | 17.50p | 982 |
08/06/2011 | 17.50p | 18.76p | 17.50p | 17.50p | 0 |
07/06/2011 | 17.50p | 18.76p | 17.50p | 17.50p | 0 |
06/06/2011 | 17.50p | 18.76p | 17.50p | 17.50p | 2079 |
03/06/2011 | 17.50p | 17.50p | 16.10p | 17.50p | 0 |
02/06/2011 | 17.50p | 17.50p | 16.10p | 17.50p | 504 |
01/06/2011 | 17.50p | 19.25p | 16.14p | 17.50p | 0 |
31/05/2011 | 17.50p | 19.25p | 16.14p | 17.50p | 0 |
27/05/2011 | 18.37p | 19.25p | 16.14p | 17.50p | 3244 |
26/05/2011 | 19.25p | 22.40p | 19.25p | 19.25p | 0 |
25/05/2011 | 19.25p | 22.40p | 19.25p | 19.25p | 2865 |
24/05/2011 | 19.25p | 22.16p | 19.25p | 19.25p | 2218 |
23/05/2011 | 19.25p | 22.75p | 19.25p | 19.25p | 0 |
20/05/2011 | 19.25p | 22.75p | 19.25p | 19.25p | 10370 |
19/05/2011 | 19.25p | 19.25p | 17.22p | 19.25p | 0 |
18/05/2011 | 19.25p | 19.25p | 17.22p | 19.25p | 1429 |
17/05/2011 | 19.25p | 25.08p | 17.50p | 19.25p | 0 |
16/05/2011 | 18.37p | 25.08p | 17.50p | 19.25p | 76968 |
13/05/2011 | 15.75p | 20.73p | 15.75p | 18.37p | 35075 |
12/05/2011 | 14.00p | 17.43p | 14.00p | 15.75p | 0 |
11/05/2011 | 14.00p | 17.43p | 14.00p | 14.00p | 5737 |
10/05/2011 | 13.13p | 16.63p | 13.13p | 14.00p | 3229 |
09/05/2011 | 16.63p | 17.12p | 14.88p | 16.63p | 0 |
06/05/2011 | 14.88p | 17.12p | 14.88p | 15.75p | 5034 |
05/05/2011 | 14.88p | 16.60p | 14.88p | 14.88p | 0 |
04/05/2011 | 14.88p | 16.60p | 14.88p | 14.88p | 0 |
03/05/2011 | 14.88p | 16.60p | 14.88p | 14.88p | 3345 |
28/04/2011 | 14.88p | 15.75p | 14.88p | 14.88p | 3146 |
27/04/2011 | 14.00p | 14.88p | 12.60p | 14.88p | 0 |
26/04/2011 | 14.88p | 14.88p | 12.60p | 14.88p | 0 |
21/04/2011 | 14.88p | 14.88p | 12.60p | 14.88p | 107 |
20/04/2011 | 14.88p | 14.88p | 12.60p | 14.88p | 248 |
19/04/2011 | 14.88p | 14.88p | 14.00p | 14.88p | 0 |
18/04/2011 | 14.88p | 14.88p | 14.00p | 14.88p | 0 |
15/04/2011 | 14.88p | 14.88p | 14.00p | 14.88p | 0 |
14/04/2011 | 14.88p | 14.88p | 14.00p | 14.88p | 1055 |
13/04/2011 | 14.88p | 14.88p | 14.00p | 14.88p | 1429 |
12/04/2011 | 14.88p | 14.88p | 12.25p | 14.88p | 18941 |
11/04/2011 | 14.00p | 14.00p | 13.30p | 14.00p | 2857 |
08/04/2011 | 13.13p | 14.00p | 12.25p | 14.00p | 55624 |
07/04/2011 | 13.13p | 14.00p | 13.13p | 13.13p | 0 |
06/04/2011 | 14.00p | 14.00p | 13.13p | 13.13p | 354 |
05/04/2011 | 14.00p | 14.88p | 14.00p | 14.00p | 7507 |
04/04/2011 | 15.75p | 15.75p | 14.00p | 14.00p | 1000 |
01/04/2011 | 15.75p | 15.75p | 14.17p | 15.75p | 2143 |
31/03/2011 | 17.50p | 19.88p | 14.00p | 15.75p | 8240 |
30/03/2011 | 17.50p | 17.50p | 14.00p | 17.50p | 142857 |
29/03/2011 | 17.50p | 17.50p | 14.77p | 17.50p | 14643 |
28/03/2011 | 17.50p | 17.85p | 14.77p | 17.50p | 0 |
25/03/2011 | 17.50p | 17.85p | 14.77p | 17.50p | 3220 |
24/03/2011 | 17.50p | 18.69p | 14.35p | 17.50p | 4632 |
23/03/2011 | 23.63p | 23.63p | 14.35p | 17.50p | 46206 |
22/03/2011 | 22.75p | 25.20p | 22.75p | 23.63p | 3366 |
21/03/2011 | 24.50p | 26.60p | 21.00p | 22.75p | 4306 |
18/03/2011 | 24.50p | 26.60p | 24.50p | 24.50p | 1859 |
17/03/2011 | 24.50p | 26.60p | 24.50p | 24.50p | 1797 |
16/03/2011 | 24.50p | 26.60p | 24.50p | 24.50p | 2044 |
15/03/2011 | 24.50p | 26.60p | 24.50p | 24.50p | 107 |
14/03/2011 | 26.25p | 27.30p | 26.25p | 26.25p | 1775 |
11/03/2011 | 26.25p | 27.30p | 26.25p | 26.25p | 7235 |
10/03/2011 | 26.25p | 27.30p | 26.25p | 26.25p | 0 |
09/03/2011 | 26.25p | 27.30p | 26.25p | 26.25p | 815 |
08/03/2011 | 26.25p | 27.65p | 25.20p | 26.25p | 0 |
07/03/2011 | 26.25p | 27.65p | 25.20p | 26.25p | 13530 |
04/03/2011 | 26.25p | 27.08p | 24.64p | 26.25p | 1689 |
03/03/2011 | 26.25p | 26.25p | 24.64p | 26.25p | 1857 |
02/03/2011 | 26.25p | 26.25p | 24.50p | 26.25p | 3533 |
01/03/2011 | 27.13p | 28.65p | 24.55p | 26.25p | 6831 |
28/02/2011 | 27.13p | 27.13p | 24.50p | 27.13p | 714 |
25/02/2011 | 25.38p | 28.00p | 24.50p | 27.13p | 0 |
24/02/2011 | 28.00p | 27.13p | 24.50p | 27.13p | 3180 |
23/02/2011 | 29.75p | 30.77p | 28.00p | 28.00p | 0 |
22/02/2011 | 29.75p | 30.77p | 28.00p | 29.75p | 4694 |
21/02/2011 | 29.75p | 29.75p | 28.39p | 29.75p | 6186 |
18/02/2011 | 29.75p | 30.77p | 29.75p | 29.75p | 615 |
17/02/2011 | 29.75p | 30.80p | 29.75p | 29.75p | 961 |
16/02/2011 | 30.62p | 30.10p | 27.13p | 29.75p | 16857 |
15/02/2011 | 35.00p | 37.10p | 28.00p | 30.62p | 19036 |
14/02/2011 | 37.63p | 37.10p | 31.85p | 35.00p | 7203 |
11/02/2011 | 39.37p | 40.25p | 36.75p | 39.37p | 0 |
10/02/2011 | 40.25p | 40.25p | 36.75p | 39.37p | 0 |
09/02/2011 | 38.50p | 40.25p | 38.50p | 40.25p | 45867 |
08/02/2011 | 41.16p | 41.16p | 39.23p | 40.25p | 4006 |
07/02/2011 | 39.83p | 41.16p | 38.50p | 40.25p | 4424 |
04/02/2011 | 40.25p | 42.00p | 39.23p | 40.25p | 0 |
03/02/2011 | 40.25p | 42.00p | 39.23p | 40.25p | 0 |
02/02/2011 | 42.00p | 42.00p | 39.23p | 40.25p | 4170 |
01/02/2011 | 40.25p | 40.25p | 39.83p | 40.25p | 714 |
31/01/2011 | 38.50p | 42.00p | 37.85p | 40.25p | 6049 |
28/01/2011 | 33.25p | 56.00p | 32.80p | 38.50p | 18708 |
27/01/2011 | 31.50p | 38.50p | 28.35p | 33.25p | 28141 |
26/01/2011 | 50.75p | 50.75p | 50.08p | 50.75p | 354 |
25/01/2011 | 50.75p | 51.66p | 50.08p | 50.75p | 1517 |
24/01/2011 | 50.75p | 50.75p | 50.75p | 50.75p | 0 |
21/01/2011 | 50.75p | 51.66p | 49.88p | 50.75p | 1248 |
20/01/2011 | 50.75p | 51.80p | 49.52p | 50.75p | 4368 |
19/01/2011 | 50.75p | 52.50p | 50.75p | 50.75p | 1173 |
18/01/2011 | 50.75p | 52.50p | 50.75p | 50.75p | 1798 |
17/01/2011 | 52.32p | 52.32p | 50.75p | 50.75p | 1099 |
14/01/2011 | 49.88p | 52.11p | 49.60p | 50.75p | 5243 |
13/01/2011 | 51.94p | 52.50p | 50.75p | 50.75p | 5051 |
12/01/2011 | 49.63p | 52.11p | 49.63p | 50.75p | 4692 |
11/01/2011 | 46.69p | 49.00p | 46.69p | 49.00p | 286 |
10/01/2011 | 50.75p | 51.45p | 49.60p | 50.75p | 7279 |
07/01/2011 | 49.00p | 51.45p | 49.00p | 50.75p | 6429 |
06/01/2011 | 49.00p | 51.80p | 46.97p | 49.00p | 4892 |
05/01/2011 | 47.25p | 52.15p | 46.69p | 49.00p | 10608 |
04/01/2011 | 47.25p | 51.10p | 44.10p | 47.25p | 7233 |
31/12/2010 | 47.25p | 47.25p | 43.75p | 47.25p | 156 |
30/12/2010 | 47.25p | 50.40p | 47.25p | 47.25p | 286 |
29/12/2010 | 43.75p | 47.32p | 40.18p | 47.25p | 8441 |
24/12/2010 | 43.75p | 44.80p | 40.25p | 43.75p | 209 |
23/12/2010 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
22/12/2010 | 45.50p | 45.50p | 40.25p | 43.75p | 9657 |
21/12/2010 | 45.50p | 48.23p | 45.50p | 45.50p | 9349 |
20/12/2010 | 47.25p | 47.83p | 45.50p | 45.50p | 2130 |
*Close Price adjusted for both dividends and splits