Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2012 | 14.07p | 14.80p | 13.92p | 14.43p | 245257 |
06/08/2012 | 14.07p | 14.46p | 13.84p | 14.07p | 273232 |
03/08/2012 | 13.71p | 14.51p | 13.71p | 14.07p | 123694 |
02/08/2012 | 13.95p | 14.07p | 13.29p | 13.71p | 337661 |
01/08/2012 | 13.71p | 14.85p | 13.63p | 13.95p | 382288 |
31/07/2012 | 11.89p | 14.80p | 11.89p | 13.46p | 763222 |
30/07/2012 | 11.89p | 12.08p | 11.81p | 11.89p | 124344 |
27/07/2012 | 11.28p | 12.37p | 11.28p | 11.89p | 665823 |
26/07/2012 | 11.76p | 11.79p | 11.20p | 11.28p | 166232 |
25/07/2012 | 12.25p | 12.25p | 11.71p | 11.76p | 141254 |
24/07/2012 | 12.49p | 12.50p | 12.18p | 12.25p | 373382 |
23/07/2012 | 12.25p | 13.00p | 12.25p | 12.49p | 1130860 |
20/07/2012 | 12.37p | 12.46p | 12.13p | 12.25p | 371183 |
19/07/2012 | 12.98p | 13.07p | 12.20p | 12.37p | 588758 |
18/07/2012 | 13.46p | 14.00p | 12.98p | 12.98p | 572082 |
17/07/2012 | 13.95p | 13.95p | 13.44p | 13.46p | 234835 |
16/07/2012 | 14.92p | 14.92p | 13.85p | 13.95p | 717494 |
13/07/2012 | 14.92p | 15.02p | 14.84p | 14.92p | 372407 |
12/07/2012 | 16.74p | 16.96p | 14.41p | 14.92p | 2489102 |
11/07/2012 | 16.01p | 17.94p | 16.01p | 16.74p | 1783947 |
10/07/2012 | 14.68p | 16.51p | 14.63p | 16.01p | 1615030 |
09/07/2012 | 13.83p | 14.80p | 13.83p | 14.68p | 403706 |
06/07/2012 | 14.07p | 14.23p | 13.64p | 13.83p | 304367 |
05/07/2012 | 14.19p | 14.51p | 14.02p | 14.07p | 203090 |
04/07/2012 | 14.19p | 14.25p | 14.10p | 14.19p | 492489 |
03/07/2012 | 13.71p | 14.80p | 13.68p | 14.19p | 791378 |
02/07/2012 | 12.01p | 14.51p | 12.01p | 13.71p | 1516795 |
29/06/2012 | 11.04p | 12.37p | 11.04p | 11.89p | 348725 |
28/06/2012 | 11.04p | 11.40p | 10.99p | 11.28p | 437118 |
27/06/2012 | 10.31p | 11.64p | 10.31p | 11.04p | 643824 |
26/06/2012 | 10.19p | 10.43p | 10.19p | 10.31p | 234216 |
25/06/2012 | 10.31p | 10.31p | 10.04p | 10.19p | 318556 |
22/06/2012 | 10.67p | 10.92p | 10.31p | 10.31p | 340270 |
21/06/2012 | 9.95p | 11.11p | 9.95p | 10.55p | 481621 |
20/06/2012 | 8.98p | 10.67p | 8.98p | 9.95p | 827492 |
19/06/2012 | 8.00p | 9.17p | 8.00p | 8.98p | 597863 |
18/06/2012 | 8.00p | 8.00p | 7.76p | 8.00p | 13299 |
15/06/2012 | 7.88p | 8.04p | 7.79p | 8.00p | 98886 |
14/06/2012 | 7.88p | 7.88p | 7.76p | 7.88p | 4637 |
13/06/2012 | 7.88p | 7.88p | 7.76p | 7.88p | 25896 |
12/06/2012 | 8.00p | 8.00p | 7.84p | 7.88p | 65703 |
11/06/2012 | 8.61p | 8.61p | 7.03p | 8.00p | 445291 |
08/06/2012 | 8.85p | 8.88p | 8.00p | 8.61p | 455379 |
07/06/2012 | 9.22p | 9.27p | 8.49p | 8.85p | 154341 |
06/06/2012 | 9.22p | 9.27p | 8.98p | 9.22p | 41376 |
01/06/2012 | 9.22p | 9.31p | 9.07p | 9.22p | 71842 |
31/05/2012 | 9.10p | 9.31p | 8.98p | 9.22p | 115767 |
30/05/2012 | 10.07p | 10.07p | 8.98p | 9.10p | 223516 |
29/05/2012 | 10.07p | 10.07p | 9.71p | 10.07p | 76726 |
28/05/2012 | 10.07p | 10.19p | 9.95p | 10.19p | 26796 |
25/05/2012 | 10.19p | 10.49p | 9.70p | 10.07p | 161932 |
24/05/2012 | 10.55p | 10.58p | 9.75p | 10.19p | 289756 |
23/05/2012 | 10.55p | 10.62p | 10.24p | 10.55p | 41584 |
22/05/2012 | 10.55p | 10.92p | 10.33p | 10.55p | 254310 |
21/05/2012 | 10.31p | 10.98p | 10.00p | 10.55p | 210008 |
18/05/2012 | 10.31p | 10.67p | 10.00p | 10.31p | 478670 |
17/05/2012 | 10.43p | 10.67p | 9.95p | 10.31p | 147940 |
16/05/2012 | 10.43p | 10.53p | 10.19p | 10.43p | 63447 |
15/05/2012 | 10.67p | 10.67p | 10.19p | 10.43p | 123597 |
14/05/2012 | 10.79p | 12.13p | 10.50p | 10.67p | 83668 |
11/05/2012 | 9.95p | 11.55p | 9.95p | 10.79p | 663908 |
10/05/2012 | 11.16p | 11.16p | 9.95p | 9.95p | 117072 |
09/05/2012 | 11.28p | 11.32p | 10.67p | 11.16p | 246416 |
08/05/2012 | 12.37p | 12.37p | 11.16p | 11.28p | 316149 |
04/05/2012 | 12.49p | 12.49p | 12.13p | 12.37p | 144075 |
03/05/2012 | 12.25p | 12.61p | 12.13p | 12.49p | 308285 |
02/05/2012 | 12.74p | 13.31p | 12.19p | 12.25p | 292617 |
01/05/2012 | 12.74p | 12.95p | 12.47p | 12.61p | 92998 |
30/04/2012 | 11.28p | 13.50p | 11.26p | 12.74p | 459524 |
27/04/2012 | 11.40p | 12.61p | 10.48p | 12.61p | 940918 |
26/04/2012 | 12.61p | 12.61p | 11.40p | 11.52p | 486406 |
25/04/2012 | 12.61p | 12.66p | 12.37p | 12.61p | 89089 |
24/04/2012 | 12.61p | 12.70p | 12.13p | 12.37p | 218151 |
23/04/2012 | 12.86p | 12.94p | 12.05p | 12.61p | 299571 |
20/04/2012 | 12.86p | 13.15p | 12.71p | 12.86p | 291231 |
19/04/2012 | 14.19p | 14.19p | 12.13p | 12.86p | 501491 |
18/04/2012 | 14.80p | 15.07p | 13.83p | 14.19p | 916992 |
17/04/2012 | 14.80p | 15.27p | 14.55p | 14.80p | 649332 |
16/04/2012 | 13.83p | 15.28p | 13.77p | 13.95p | 1141231 |
13/04/2012 | 12.61p | 14.07p | 12.37p | 13.83p | 1109665 |
12/04/2012 | 13.95p | 13.95p | 10.67p | 12.61p | 2107067 |
11/04/2012 | 16.37p | 16.88p | 13.58p | 13.95p | 1901678 |
10/04/2012 | 15.28p | 17.31p | 15.28p | 16.37p | 3098575 |
05/04/2012 | 13.58p | 16.00p | 13.58p | 15.52p | 4081540 |
04/04/2012 | 11.64p | 13.84p | 10.94p | 13.71p | 2416994 |
03/04/2012 | 11.52p | 12.15p | 11.21p | 11.64p | 882244 |
02/04/2012 | 11.40p | 12.34p | 11.30p | 11.52p | 2271039 |
30/03/2012 | 9.82p | 12.61p | 9.70p | 11.40p | 2758986 |
29/03/2012 | 9.34p | 10.04p | 9.27p | 9.82p | 884372 |
28/03/2012 | 8.49p | 10.09p | 8.37p | 9.34p | 1655395 |
27/03/2012 | 7.88p | 8.68p | 7.84p | 8.49p | 432153 |
26/03/2012 | 8.25p | 8.30p | 7.68p | 7.88p | 273048 |
23/03/2012 | 8.73p | 8.73p | 7.96p | 8.25p | 351506 |
22/03/2012 | 9.22p | 9.33p | 8.49p | 8.73p | 656890 |
21/03/2012 | 8.25p | 10.19p | 8.25p | 9.22p | 2975062 |
20/03/2012 | 7.40p | 8.64p | 7.23p | 8.25p | 649744 |
19/03/2012 | 7.40p | 7.40p | 7.03p | 7.40p | 322512 |
16/03/2012 | 7.40p | 7.42p | 7.03p | 7.40p | 231097 |
15/03/2012 | 7.52p | 7.70p | 7.16p | 7.40p | 595488 |
14/03/2012 | 7.16p | 7.98p | 7.16p | 7.75p | 614600 |
13/03/2012 | 6.79p | 7.28p | 6.79p | 7.16p | 507089 |
12/03/2012 | 6.55p | 6.94p | 6.55p | 6.79p | 368401 |
09/03/2012 | 7.03p | 7.03p | 6.31p | 6.55p | 619366 |
08/03/2012 | 7.03p | 7.03p | 6.79p | 6.79p | 184851 |
07/03/2012 | 6.79p | 7.14p | 6.79p | 7.03p | 379421 |
06/03/2012 | 6.55p | 7.28p | 6.55p | 6.79p | 1218232 |
05/03/2012 | 5.46p | 7.28p | 5.46p | 6.55p | 686828 |
02/03/2012 | 5.46p | 5.46p | 5.36p | 5.46p | 0 |
01/03/2012 | 5.46p | 5.46p | 5.36p | 5.46p | 3925 |
29/02/2012 | 5.46p | 5.82p | 5.46p | 5.46p | 33882 |
28/02/2012 | 5.46p | 5.82p | 5.36p | 5.46p | 0 |
27/02/2012 | 5.46p | 5.82p | 5.36p | 5.46p | 0 |
24/02/2012 | 5.46p | 5.82p | 5.36p | 5.46p | 9791 |
23/02/2012 | 5.46p | 5.82p | 5.34p | 5.46p | 0 |
22/02/2012 | 5.34p | 5.82p | 5.34p | 5.46p | 41657 |
21/02/2012 | 5.34p | 5.53p | 5.34p | 5.34p | 53592 |
20/02/2012 | 5.34p | 5.58p | 5.34p | 5.34p | 0 |
17/02/2012 | 5.34p | 5.58p | 5.34p | 5.34p | 50034 |
16/02/2012 | 4.97p | 5.58p | 4.97p | 5.34p | 845034 |
15/02/2012 | 4.85p | 5.09p | 4.85p | 4.97p | 77296 |
14/02/2012 | 4.73p | 5.09p | 4.66p | 4.73p | 85820 |
13/02/2012 | 4.61p | 4.85p | 4.61p | 4.73p | 10306 |
10/02/2012 | 4.61p | 4.85p | 4.61p | 4.61p | 25765 |
09/02/2012 | 4.61p | 4.85p | 4.54p | 4.61p | 0 |
08/02/2012 | 4.61p | 4.85p | 4.54p | 4.61p | 0 |
07/02/2012 | 4.85p | 4.85p | 4.54p | 4.61p | 51530 |
06/02/2012 | 4.73p | 4.97p | 4.68p | 4.85p | 131660 |
03/02/2012 | 4.73p | 4.73p | 4.37p | 4.73p | 20612 |
02/02/2012 | 4.73p | 4.73p | 4.37p | 4.73p | 46178 |
01/02/2012 | 4.73p | 5.05p | 4.71p | 4.73p | 0 |
31/01/2012 | 4.85p | 5.05p | 4.71p | 4.73p | 113086 |
30/01/2012 | 4.85p | 4.85p | 4.74p | 4.85p | 77296 |
27/01/2012 | 4.85p | 4.85p | 4.73p | 4.85p | 0 |
26/01/2012 | 4.73p | 4.85p | 4.73p | 4.85p | 240413 |
25/01/2012 | 4.73p | 5.34p | 3.84p | 4.73p | 0 |
24/01/2012 | 4.73p | 5.34p | 3.84p | 4.73p | 0 |
23/01/2012 | 5.34p | 5.34p | 3.84p | 4.73p | 234333 |
20/01/2012 | 5.34p | 5.34p | 5.31p | 5.34p | 103061 |
19/01/2012 | 5.34p | 5.34p | 5.34p | 5.34p | 0 |
18/01/2012 | 5.34p | 5.34p | 5.34p | 5.34p | 103061 |
17/01/2012 | 5.58p | 5.94p | 4.85p | 5.34p | 0 |
16/01/2012 | 5.94p | 5.94p | 4.85p | 5.58p | 618366 |
13/01/2012 | 5.94p | 6.06p | 5.87p | 5.94p | 0 |
12/01/2012 | 5.94p | 6.06p | 5.87p | 5.94p | 0 |
11/01/2012 | 6.06p | 6.06p | 5.87p | 5.94p | 618 |
10/01/2012 | 6.06p | 6.19p | 6.06p | 6.06p | 103061 |
09/01/2012 | 6.06p | 6.06p | 6.06p | 6.06p | 77296 |
06/01/2012 | 6.06p | 6.11p | 6.06p | 6.06p | 0 |
05/01/2012 | 6.06p | 6.11p | 6.06p | 6.06p | 0 |
04/01/2012 | 6.06p | 6.11p | 6.06p | 6.06p | 0 |
03/01/2012 | 6.06p | 6.11p | 6.06p | 6.06p | 0 |
30/12/2011 | 6.06p | 6.11p | 6.06p | 6.06p | 824 |
29/12/2011 | 6.06p | 6.19p | 5.82p | 6.06p | 0 |
28/12/2011 | 6.06p | 6.19p | 5.82p | 6.06p | 0 |
23/12/2011 | 6.19p | 6.19p | 5.82p | 6.06p | 98779 |
22/12/2011 | 6.19p | 6.19p | 6.09p | 6.19p | 0 |
21/12/2011 | 6.19p | 6.19p | 6.09p | 6.19p | 206122 |
20/12/2011 | 6.19p | 6.31p | 6.06p | 6.19p | 0 |
19/12/2011 | 6.31p | 6.31p | 6.06p | 6.19p | 18036 |
16/12/2011 | 6.31p | 6.31p | 5.82p | 6.31p | 0 |
15/12/2011 | 6.31p | 6.31p | 5.82p | 6.31p | 0 |
14/12/2011 | 6.31p | 6.31p | 5.82p | 6.31p | 0 |
13/12/2011 | 6.31p | 6.31p | 5.82p | 6.31p | 0 |
12/12/2011 | 6.31p | 6.31p | 5.82p | 6.31p | 0 |
09/12/2011 | 6.31p | 6.31p | 5.82p | 6.31p | 0 |
08/12/2011 | 6.31p | 6.31p | 5.82p | 6.31p | 0 |
07/12/2011 | 6.31p | 6.31p | 5.82p | 6.31p | 0 |
06/12/2011 | 6.31p | 6.31p | 5.82p | 6.31p | 72397 |
05/12/2011 | 6.31p | 6.31p | 6.23p | 6.31p | 0 |
02/12/2011 | 6.31p | 6.31p | 6.23p | 6.31p | 0 |
01/12/2011 | 6.31p | 6.31p | 6.23p | 6.31p | 0 |
30/11/2011 | 6.31p | 6.31p | 6.23p | 6.31p | 1406 |
29/11/2011 | 6.31p | 6.31p | 6.09p | 6.31p | 0 |
28/11/2011 | 6.19p | 6.31p | 6.09p | 6.31p | 40618 |
25/11/2011 | 6.19p | 6.19p | 5.82p | 6.19p | 72143 |
24/11/2011 | 6.19p | 6.19p | 6.06p | 6.19p | 0 |
23/11/2011 | 6.06p | 6.19p | 5.94p | 6.19p | 103688 |
22/11/2011 | 6.19p | 6.19p | 6.06p | 6.06p | 309 |
21/11/2011 | 6.19p | 6.19p | 6.06p | 6.19p | 20612 |
18/11/2011 | 6.19p | 6.19p | 6.06p | 6.19p | 0 |
17/11/2011 | 6.19p | 6.19p | 6.06p | 6.19p | 88397 |
16/11/2011 | 6.19p | 6.19p | 6.16p | 6.19p | 128826 |
15/11/2011 | 6.55p | 6.55p | 6.19p | 6.19p | 20612 |
14/11/2011 | 6.55p | 6.55p | 6.50p | 6.55p | 51530 |
11/11/2011 | 6.55p | 6.55p | 6.06p | 6.55p | 51530 |
10/11/2011 | 6.67p | 6.67p | 6.31p | 6.55p | 66990 |
09/11/2011 | 6.91p | 6.91p | 6.55p | 6.67p | 175204 |
08/11/2011 | 6.91p | 7.03p | 6.70p | 6.91p | 207153 |
07/11/2011 | 5.94p | 7.18p | 5.94p | 6.91p | 788679 |
04/11/2011 | 5.22p | 6.02p | 5.22p | 5.94p | 374625 |
03/11/2011 | 5.09p | 5.22p | 4.85p | 5.22p | 1204861 |
02/11/2011 | 5.09p | 5.09p | 4.97p | 5.09p | 206122 |
01/11/2011 | 5.09p | 5.09p | 5.00p | 5.09p | 0 |
31/10/2011 | 5.09p | 5.09p | 5.00p | 5.09p | 0 |
28/10/2011 | 5.09p | 5.09p | 5.00p | 5.09p | 5018 |
27/10/2011 | 4.97p | 5.09p | 4.97p | 5.09p | 360713 |
26/10/2011 | 4.97p | 4.97p | 4.83p | 4.97p | 12367 |
25/10/2011 | 5.09p | 5.09p | 4.85p | 4.97p | 36071 |
24/10/2011 | 5.34p | 5.34p | 5.33p | 5.34p | 26858 |
21/10/2011 | 5.58p | 5.66p | 5.34p | 5.34p | 41225 |
*Close Price adjusted for both dividends and splits