Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2010 | 10.70p | 12.64p | 10.70p | 12.16p | 41130 |
05/03/2010 | 10.21p | 11.67p | 10.21p | 10.70p | 4113 |
04/03/2010 | 10.21p | 10.21p | 10.21p | 10.21p | 9597 |
03/03/2010 | 9.73p | 10.99p | 9.34p | 10.21p | 35989 |
02/03/2010 | 8.75p | 10.70p | 8.75p | 9.73p | 45028 |
01/03/2010 | 8.27p | 8.75p | 8.27p | 8.27p | 213927 |
26/02/2010 | 8.27p | 8.27p | 7.59p | 8.27p | 10282 |
25/02/2010 | 8.27p | 8.27p | 8.27p | 8.27p | 0 |
24/02/2010 | 8.27p | 8.27p | 8.27p | 8.27p | 0 |
23/02/2010 | 8.27p | 8.27p | 8.27p | 8.27p | 0 |
22/02/2010 | 8.27p | 8.27p | 8.27p | 8.27p | 0 |
19/02/2010 | 7.78p | 8.27p | 7.29p | 8.27p | 35989 |
18/02/2010 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
17/02/2010 | 7.78p | 7.78p | 6.81p | 7.78p | 25706 |
16/02/2010 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
15/02/2010 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
12/02/2010 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
11/02/2010 | 7.78p | 7.78p | 7.44p | 7.78p | 1028 |
10/02/2010 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
09/02/2010 | 8.27p | 8.27p | 7.44p | 7.78p | 7029 |
08/02/2010 | 8.27p | 8.27p | 8.27p | 8.27p | 0 |
05/02/2010 | 8.27p | 8.27p | 8.27p | 8.27p | 0 |
04/02/2010 | 8.27p | 8.27p | 8.27p | 8.27p | 0 |
03/02/2010 | 8.75p | 8.75p | 8.07p | 8.27p | 51412 |
02/02/2010 | 8.75p | 8.75p | 8.17p | 8.75p | 2056 |
01/02/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
29/01/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
28/01/2010 | 9.00p | 9.00p | 7.29p | 8.75p | 43186 |
27/01/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
26/01/2010 | 9.48p | 9.48p | 8.27p | 9.00p | 154237 |
25/01/2010 | 9.48p | 9.48p | 9.48p | 9.48p | 0 |
22/01/2010 | 9.48p | 9.48p | 9.48p | 9.48p | 0 |
21/01/2010 | 9.48p | 9.48p | 9.48p | 9.48p | 0 |
20/01/2010 | 9.48p | 9.48p | 8.41p | 9.48p | 3085 |
19/01/2010 | 9.48p | 9.48p | 8.42p | 9.48p | 5141 |
18/01/2010 | 9.48p | 9.48p | 8.42p | 9.48p | 308 |
15/01/2010 | 9.48p | 9.48p | 9.48p | 9.48p | 0 |
14/01/2010 | 9.48p | 9.48p | 8.42p | 9.48p | 3085 |
13/01/2010 | 9.48p | 9.48p | 9.48p | 9.48p | 0 |
12/01/2010 | 9.48p | 10.70p | 8.41p | 9.48p | 3599 |
11/01/2010 | 9.48p | 9.48p | 9.48p | 9.48p | 0 |
08/01/2010 | 8.75p | 9.87p | 7.29p | 9.48p | 276599 |
07/01/2010 | 8.75p | 8.91p | 8.42p | 8.75p | 20843 |
06/01/2010 | 8.75p | 8.89p | 8.75p | 8.75p | 5141 |
05/01/2010 | 8.75p | 8.91p | 8.27p | 8.75p | 154237 |
04/01/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
31/12/2009 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
30/12/2009 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
29/12/2009 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
24/12/2009 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
23/12/2009 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
22/12/2009 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
21/12/2009 | 8.75p | 8.91p | 8.75p | 8.75p | 10750 |
18/12/2009 | 8.75p | 9.73p | 8.75p | 8.75p | 20565 |
17/12/2009 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
16/12/2009 | 8.75p | 8.91p | 7.78p | 8.75p | 56174 |
15/12/2009 | 8.75p | 8.91p | 8.75p | 8.75p | 5566 |
14/12/2009 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
11/12/2009 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
10/12/2009 | 8.75p | 8.92p | 8.75p | 8.75p | 11027 |
09/12/2009 | 8.75p | 9.24p | 8.75p | 8.75p | 8483 |
08/12/2009 | 9.00p | 9.24p | 8.75p | 8.75p | 15424 |
07/12/2009 | 9.24p | 9.24p | 8.51p | 9.00p | 43735 |
04/12/2009 | 9.48p | 9.48p | 8.61p | 9.24p | 28791 |
03/12/2009 | 9.48p | 9.48p | 9.48p | 9.48p | 0 |
02/12/2009 | 9.48p | 9.48p | 9.48p | 9.48p | 0 |
01/12/2009 | 9.48p | 9.48p | 9.48p | 9.48p | 0 |
30/11/2009 | 9.48p | 9.48p | 9.48p | 9.48p | 0 |
27/11/2009 | 9.48p | 9.48p | 9.48p | 9.48p | 0 |
26/11/2009 | 9.48p | 9.48p | 9.48p | 9.48p | 0 |
25/11/2009 | 9.73p | 9.73p | 9.48p | 9.48p | 0 |
24/11/2009 | 9.48p | 9.48p | 9.48p | 9.48p | 0 |
23/11/2009 | 9.48p | 9.48p | 9.48p | 9.48p | 0 |
20/11/2009 | 9.97p | 11.18p | 9.24p | 9.48p | 48004 |
19/11/2009 | 9.97p | 9.97p | 9.97p | 9.97p | 0 |
18/11/2009 | 9.97p | 9.97p | 9.97p | 9.97p | 0 |
17/11/2009 | 9.97p | 9.97p | 9.97p | 9.97p | 0 |
16/11/2009 | 9.97p | 9.97p | 9.97p | 9.97p | 0 |
13/11/2009 | 9.97p | 9.97p | 9.97p | 9.97p | 0 |
12/11/2009 | 9.97p | 9.97p | 9.49p | 9.97p | 16452 |
11/11/2009 | 9.97p | 9.97p | 9.97p | 9.97p | 0 |
10/11/2009 | 9.97p | 9.97p | 9.97p | 9.97p | 0 |
09/11/2009 | 9.97p | 9.97p | 9.97p | 9.97p | 0 |
06/11/2009 | 9.97p | 9.97p | 9.97p | 9.97p | 0 |
05/11/2009 | 9.97p | 9.97p | 9.97p | 9.97p | 0 |
04/11/2009 | 9.97p | 9.97p | 9.97p | 9.97p | 0 |
03/11/2009 | 9.97p | 9.97p | 9.97p | 9.97p | 0 |
02/11/2009 | 9.97p | 9.97p | 9.97p | 9.97p | 0 |
30/10/2009 | 9.97p | 9.97p | 9.97p | 9.97p | 0 |
29/10/2009 | 9.97p | 9.97p | 9.97p | 9.97p | 0 |
28/10/2009 | 9.00p | 11.18p | 11.18p | 9.97p | 20565 |
27/10/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
26/10/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
23/10/2009 | 9.00p | 10.21p | 9.00p | 9.00p | 9768 |
22/10/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
21/10/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
20/10/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
19/10/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
16/10/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
15/10/2009 | 9.00p | 10.70p | 9.00p | 9.00p | 7712 |
14/10/2009 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
13/10/2009 | 8.51p | 10.21p | 9.00p | 9.00p | 34519 |
12/10/2009 | 8.51p | 8.51p | 8.51p | 8.51p | 0 |
09/10/2009 | 8.51p | 8.51p | 8.51p | 8.51p | 0 |
08/10/2009 | 8.51p | 8.51p | 8.51p | 8.51p | 0 |
07/10/2009 | 8.51p | 8.51p | 8.51p | 8.51p | 0 |
06/10/2009 | 8.51p | 8.51p | 8.51p | 8.51p | 0 |
05/10/2009 | 8.51p | 8.51p | 8.51p | 8.51p | 0 |
02/10/2009 | 8.51p | 8.51p | 8.51p | 8.51p | 0 |
01/10/2009 | 8.51p | 8.51p | 8.51p | 8.51p | 0 |
30/09/2009 | 8.51p | 8.51p | 8.51p | 8.51p | 0 |
29/09/2009 | 8.51p | 8.51p | 8.51p | 8.51p | 0 |
28/09/2009 | 8.51p | 8.51p | 8.51p | 8.51p | 0 |
25/09/2009 | 8.27p | 8.51p | 8.27p | 8.51p | 41130 |
24/09/2009 | 8.27p | 8.27p | 7.10p | 8.27p | 18508 |
23/09/2009 | 8.27p | 8.27p | 8.27p | 8.27p | 0 |
22/09/2009 | 8.27p | 8.27p | 8.27p | 8.27p | 0 |
21/09/2009 | 8.27p | 8.27p | 8.27p | 8.27p | 0 |
*Close Price adjusted for both dividends and splits