Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/07/2012 | 5.75p | 5.75p | 5.50p | 5.63p | 75000 |
25/07/2012 | 6.00p | 6.00p | 5.50p | 5.75p | 228655 |
24/07/2012 | 6.00p | 6.20p | 5.75p | 6.00p | 75000 |
23/07/2012 | 6.25p | 6.25p | 5.75p | 6.00p | 996231 |
20/07/2012 | 6.25p | 6.90p | 6.25p | 6.25p | 1540998 |
19/07/2012 | 5.50p | 6.25p | 5.50p | 6.25p | 214500 |
18/07/2012 | 5.50p | 5.50p | 5.25p | 5.50p | 445172 |
17/07/2012 | 5.63p | 5.63p | 5.25p | 5.50p | 129236 |
16/07/2012 | 5.63p | 5.75p | 5.50p | 5.63p | 0 |
13/07/2012 | 5.75p | 5.75p | 5.50p | 5.63p | 112000 |
12/07/2012 | 6.00p | 6.00p | 5.50p | 5.75p | 62209 |
11/07/2012 | 5.75p | 6.00p | 5.50p | 6.00p | 1280000 |
10/07/2012 | 5.88p | 5.90p | 5.58p | 5.63p | 186100 |
09/07/2012 | 6.00p | 6.00p | 5.75p | 5.88p | 100000 |
06/07/2012 | 6.00p | 6.00p | 5.40p | 6.00p | 85798 |
05/07/2012 | 6.00p | 6.18p | 5.75p | 6.00p | 41500 |
04/07/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
03/07/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 2025000 |
02/07/2012 | 6.00p | 6.00p | 5.85p | 6.00p | 0 |
29/06/2012 | 6.00p | 6.00p | 5.85p | 6.00p | 0 |
28/06/2012 | 5.88p | 6.00p | 5.85p | 6.00p | 111000 |
27/06/2012 | 6.13p | 6.13p | 5.83p | 5.88p | 410000 |
26/06/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 376000 |
25/06/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
22/06/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 280523 |
21/06/2012 | 6.25p | 6.50p | 6.00p | 6.25p | 1895000 |
20/06/2012 | 6.25p | 6.40p | 6.00p | 6.25p | 452500 |
19/06/2012 | 6.38p | 6.38p | 6.00p | 6.25p | 1221027 |
18/06/2012 | 6.50p | 6.50p | 6.00p | 6.38p | 250000 |
15/06/2012 | 6.75p | 6.90p | 6.25p | 6.50p | 674961 |
14/06/2012 | 7.13p | 7.13p | 6.50p | 6.75p | 880000 |
13/06/2012 | 7.25p | 7.25p | 7.00p | 7.13p | 1000000 |
12/06/2012 | 7.63p | 7.63p | 7.13p | 7.25p | 301000 |
11/06/2012 | 7.75p | 7.75p | 7.00p | 7.63p | 200000 |
08/06/2012 | 7.75p | 7.75p | 7.25p | 7.75p | 0 |
07/06/2012 | 7.63p | 7.75p | 7.25p | 7.75p | 985000 |
06/06/2012 | 7.63p | 7.63p | 7.38p | 7.63p | 375000 |
01/06/2012 | 7.63p | 7.63p | 7.25p | 7.63p | 541671 |
31/05/2012 | 7.63p | 7.63p | 7.25p | 7.63p | 513195 |
30/05/2012 | 7.88p | 7.88p | 7.00p | 7.63p | 337000 |
29/05/2012 | 8.38p | 8.38p | 7.75p | 7.88p | 110000 |
28/05/2012 | 8.38p | 8.38p | 7.75p | 8.38p | 0 |
25/05/2012 | 8.38p | 8.38p | 7.75p | 8.38p | 0 |
24/05/2012 | 8.00p | 8.38p | 7.75p | 8.38p | 0 |
23/05/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 80000 |
22/05/2012 | 8.25p | 8.50p | 8.00p | 8.00p | 545000 |
21/05/2012 | 8.38p | 8.38p | 8.00p | 8.25p | 285000 |
18/05/2012 | 8.00p | 8.38p | 7.86p | 8.38p | 48950 |
17/05/2012 | 8.00p | 8.00p | 8.00p | 8.00p | 55000 |
16/05/2012 | 8.50p | 8.50p | 7.75p | 8.00p | 354000 |
15/05/2012 | 8.63p | 9.00p | 8.25p | 8.50p | 575613 |
14/05/2012 | 8.63p | 8.63p | 8.25p | 8.63p | 260000 |
11/05/2012 | 8.63p | 8.63p | 8.30p | 8.63p | 375000 |
10/05/2012 | 8.50p | 9.00p | 8.40p | 8.63p | 148000 |
09/05/2012 | 8.25p | 8.40p | 8.00p | 8.38p | 95999 |
08/05/2012 | 8.88p | 8.88p | 8.01p | 8.25p | 92894 |
04/05/2012 | 8.88p | 8.88p | 8.50p | 8.88p | 1234622 |
03/05/2012 | 8.13p | 9.00p | 8.13p | 8.88p | 1846272 |
02/05/2012 | 8.00p | 8.25p | 8.00p | 8.00p | 637451 |
01/05/2012 | 8.50p | 8.50p | 7.96p | 8.00p | 55087 |
30/04/2012 | 8.50p | 8.50p | 8.25p | 8.50p | 8256 |
27/04/2012 | 8.50p | 8.50p | 8.25p | 8.50p | 35000 |
26/04/2012 | 8.88p | 8.88p | 8.25p | 8.50p | 70000 |
25/04/2012 | 8.88p | 8.88p | 8.80p | 8.88p | 40000 |
24/04/2012 | 8.88p | 9.00p | 8.80p | 8.88p | 208000 |
23/04/2012 | 9.00p | 9.00p | 8.81p | 8.88p | 10722 |
20/04/2012 | 9.00p | 9.00p | 8.75p | 9.00p | 20000 |
19/04/2012 | 9.13p | 9.13p | 8.81p | 9.00p | 231400 |
18/04/2012 | 9.13p | 9.13p | 9.00p | 9.13p | 144600 |
17/04/2012 | 9.13p | 9.13p | 9.00p | 9.13p | 4000 |
16/04/2012 | 9.25p | 9.25p | 9.00p | 9.13p | 15000 |
13/04/2012 | 9.25p | 9.25p | 8.25p | 9.25p | 169981 |
12/04/2012 | 9.13p | 9.25p | 9.13p | 9.25p | 8694 |
11/04/2012 | 9.38p | 9.38p | 9.13p | 9.13p | 25000 |
10/04/2012 | 9.50p | 9.50p | 9.35p | 9.38p | 12000 |
05/04/2012 | 9.75p | 9.75p | 9.13p | 9.50p | 280436 |
04/04/2012 | 9.63p | 9.85p | 9.63p | 9.63p | 30000 |
03/04/2012 | 9.88p | 9.88p | 9.05p | 9.63p | 72155 |
02/04/2012 | 9.88p | 10.00p | 9.75p | 9.88p | 0 |
30/03/2012 | 10.00p | 10.00p | 9.75p | 9.88p | 44388 |
29/03/2012 | 10.00p | 10.02p | 10.00p | 10.00p | 35000 |
28/03/2012 | 10.13p | 10.13p | 9.75p | 10.00p | 35350 |
27/03/2012 | 10.13p | 10.13p | 9.76p | 10.13p | 51448 |
26/03/2012 | 10.13p | 10.27p | 10.13p | 10.13p | 1000 |
23/03/2012 | 10.63p | 10.63p | 10.00p | 10.13p | 123000 |
22/03/2012 | 10.63p | 10.75p | 10.63p | 10.63p | 50000 |
21/03/2012 | 10.63p | 10.75p | 10.62p | 10.63p | 20000 |
20/03/2012 | 10.75p | 10.75p | 10.00p | 10.63p | 180000 |
19/03/2012 | 11.13p | 11.13p | 10.39p | 10.75p | 45973 |
16/03/2012 | 11.13p | 11.13p | 10.75p | 11.13p | 15185 |
15/03/2012 | 10.63p | 11.90p | 10.63p | 11.13p | 746907 |
14/03/2012 | 11.38p | 11.50p | 10.50p | 10.63p | 359477 |
13/03/2012 | 11.63p | 12.25p | 11.25p | 11.38p | 1108623 |
12/03/2012 | 11.13p | 11.50p | 10.80p | 11.13p | 488803 |
09/03/2012 | 11.25p | 11.50p | 10.80p | 11.00p | 597946 |
08/03/2012 | 10.88p | 11.50p | 10.72p | 11.25p | 333566 |
07/03/2012 | 10.88p | 11.25p | 10.70p | 10.88p | 235096 |
06/03/2012 | 10.75p | 11.25p | 10.50p | 10.88p | 321355 |
05/03/2012 | 10.75p | 11.25p | 10.50p | 10.75p | 117531 |
02/03/2012 | 10.75p | 11.00p | 10.60p | 10.75p | 418379 |
01/03/2012 | 10.75p | 10.75p | 10.00p | 10.75p | 704194 |
29/02/2012 | 10.75p | 11.42p | 10.60p | 10.75p | 229500 |
28/02/2012 | 10.75p | 11.00p | 10.50p | 10.75p | 403203 |
27/02/2012 | 10.75p | 11.00p | 10.62p | 10.75p | 192253 |
24/02/2012 | 10.75p | 11.45p | 10.65p | 10.75p | 193345 |
23/02/2012 | 10.88p | 10.88p | 10.51p | 10.75p | 140251 |
22/02/2012 | 11.13p | 11.25p | 10.75p | 10.88p | 329000 |
21/02/2012 | 10.88p | 12.15p | 10.50p | 11.13p | 507807 |
20/02/2012 | 11.13p | 11.16p | 10.50p | 10.75p | 184272 |
17/02/2012 | 11.13p | 11.16p | 10.75p | 11.13p | 60508 |
16/02/2012 | 11.13p | 11.18p | 10.75p | 11.13p | 216623 |
15/02/2012 | 10.25p | 11.25p | 10.15p | 11.13p | 972209 |
14/02/2012 | 10.25p | 10.51p | 10.25p | 10.25p | 60000 |
13/02/2012 | 10.63p | 10.74p | 9.25p | 10.25p | 1159753 |
10/02/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 14917 |
09/02/2012 | 10.25p | 10.50p | 10.19p | 10.25p | 179271 |
08/02/2012 | 10.63p | 10.63p | 9.92p | 10.25p | 238689 |
07/02/2012 | 10.63p | 10.63p | 10.50p | 10.63p | 22090 |
06/02/2012 | 10.63p | 10.63p | 10.50p | 10.63p | 61041 |
03/02/2012 | 10.88p | 10.88p | 10.15p | 10.63p | 196098 |
02/02/2012 | 10.63p | 11.00p | 9.85p | 10.88p | 750043 |
01/02/2012 | 10.63p | 11.00p | 10.05p | 10.63p | 900616 |
31/01/2012 | 10.88p | 11.66p | 10.50p | 10.63p | 418306 |
30/01/2012 | 10.38p | 11.25p | 10.25p | 10.88p | 716173 |
27/01/2012 | 9.88p | 10.41p | 9.88p | 10.38p | 136370 |
26/01/2012 | 9.75p | 10.00p | 9.50p | 9.88p | 446777 |
25/01/2012 | 9.38p | 9.90p | 9.38p | 9.75p | 150000 |
24/01/2012 | 9.13p | 9.50p | 8.75p | 9.38p | 210000 |
23/01/2012 | 8.88p | 9.70p | 8.50p | 9.13p | 334421 |
20/01/2012 | 9.13p | 9.50p | 8.75p | 8.88p | 331848 |
19/01/2012 | 9.13p | 9.13p | 9.00p | 9.13p | 30000 |
18/01/2012 | 9.25p | 9.25p | 9.00p | 9.13p | 55000 |
17/01/2012 | 9.25p | 9.45p | 9.00p | 9.25p | 102224 |
16/01/2012 | 9.25p | 9.50p | 9.20p | 9.25p | 105000 |
13/01/2012 | 9.25p | 9.25p | 9.00p | 9.25p | 215000 |
12/01/2012 | 9.00p | 9.25p | 9.00p | 9.25p | 63370 |
11/01/2012 | 8.63p | 8.75p | 8.63p | 8.75p | 75495 |
10/01/2012 | 8.88p | 8.88p | 8.50p | 8.63p | 226714 |
09/01/2012 | 8.88p | 9.00p | 8.75p | 8.88p | 144308 |
06/01/2012 | 8.88p | 8.88p | 8.77p | 8.88p | 205600 |
05/01/2012 | 9.00p | 9.00p | 8.25p | 8.88p | 203886 |
04/01/2012 | 9.00p | 9.10p | 8.75p | 9.00p | 0 |
03/01/2012 | 8.88p | 9.10p | 8.75p | 9.00p | 574562 |
30/12/2011 | 8.88p | 8.88p | 8.85p | 8.88p | 145090 |
29/12/2011 | 9.63p | 9.65p | 8.50p | 8.88p | 168980 |
28/12/2011 | 9.88p | 9.88p | 9.00p | 9.63p | 50000 |
23/12/2011 | 10.25p | 10.25p | 9.88p | 9.88p | 121000 |
22/12/2011 | 9.50p | 10.70p | 9.40p | 10.00p | 844703 |
21/12/2011 | 9.50p | 9.50p | 9.26p | 9.50p | 654514 |
20/12/2011 | 9.75p | 9.75p | 9.00p | 9.50p | 219234 |
19/12/2011 | 9.50p | 10.00p | 9.15p | 9.75p | 262492 |
16/12/2011 | 9.50p | 10.25p | 9.27p | 9.50p | 0 |
15/12/2011 | 9.50p | 10.25p | 9.27p | 9.50p | 83395 |
14/12/2011 | 9.63p | 9.80p | 9.13p | 9.50p | 180000 |
13/12/2011 | 9.63p | 10.25p | 9.00p | 9.63p | 185000 |
12/12/2011 | 10.63p | 10.63p | 9.50p | 9.63p | 219669 |
09/12/2011 | 10.75p | 10.75p | 10.50p | 10.63p | 204341 |
08/12/2011 | 10.75p | 10.88p | 10.50p | 10.75p | 695289 |
07/12/2011 | 10.38p | 11.50p | 10.38p | 10.75p | 1050868 |
06/12/2011 | 10.63p | 10.75p | 10.13p | 10.38p | 432096 |
05/12/2011 | 10.63p | 11.00p | 10.50p | 10.63p | 166126 |
02/12/2011 | 10.75p | 11.00p | 10.50p | 10.63p | 604849 |
01/12/2011 | 10.25p | 11.00p | 10.00p | 10.75p | 1055526 |
30/11/2011 | 9.88p | 10.49p | 9.70p | 10.25p | 460528 |
29/11/2011 | 9.63p | 9.63p | 9.50p | 9.50p | 100000 |
28/11/2011 | 9.63p | 9.63p | 9.00p | 9.63p | 44619 |
25/11/2011 | 10.00p | 10.00p | 9.25p | 9.63p | 30000 |
24/11/2011 | 9.63p | 10.20p | 9.25p | 10.00p | 203359 |
23/11/2011 | 9.38p | 10.15p | 9.15p | 9.63p | 233462 |
22/11/2011 | 9.38p | 10.00p | 8.75p | 9.38p | 55000 |
21/11/2011 | 9.25p | 10.00p | 9.05p | 9.38p | 479251 |
18/11/2011 | 9.25p | 9.50p | 8.75p | 9.25p | 658924 |
17/11/2011 | 8.88p | 9.63p | 8.88p | 9.63p | 220000 |
16/11/2011 | 9.00p | 9.50p | 8.88p | 8.88p | 175000 |
15/11/2011 | 9.25p | 9.75p | 8.95p | 9.00p | 0 |
14/11/2011 | 9.38p | 9.75p | 8.95p | 9.00p | 82500 |
11/11/2011 | 9.13p | 9.78p | 8.85p | 9.38p | 189200 |
10/11/2011 | 9.75p | 9.75p | 9.00p | 9.25p | 193058 |
09/11/2011 | 10.38p | 10.38p | 9.10p | 9.75p | 339614 |
08/11/2011 | 10.38p | 11.00p | 10.00p | 10.38p | 210000 |
07/11/2011 | 10.13p | 10.38p | 9.80p | 10.38p | 121970 |
04/11/2011 | 9.88p | 10.50p | 9.88p | 10.13p | 243474 |
03/11/2011 | 9.63p | 10.50p | 9.63p | 9.88p | 102727 |
02/11/2011 | 9.63p | 9.63p | 9.50p | 9.63p | 50000 |
01/11/2011 | 9.75p | 10.00p | 9.45p | 9.63p | 81468 |
31/10/2011 | 9.75p | 10.50p | 9.00p | 9.75p | 319339 |
28/10/2011 | 9.63p | 9.85p | 9.50p | 9.75p | 346667 |
27/10/2011 | 9.38p | 9.70p | 9.00p | 9.63p | 267907 |
26/10/2011 | 9.25p | 9.38p | 9.00p | 9.38p | 145508 |
25/10/2011 | 9.50p | 9.50p | 9.00p | 9.25p | 46110 |
24/10/2011 | 9.75p | 9.75p | 9.56p | 9.63p | 25000 |
21/10/2011 | 9.88p | 9.99p | 9.00p | 9.75p | 162239 |
20/10/2011 | 9.50p | 9.88p | 9.35p | 9.88p | 174796 |
19/10/2011 | 9.75p | 10.00p | 9.13p | 9.50p | 673000 |
18/10/2011 | 9.13p | 9.99p | 9.13p | 9.75p | 474997 |
17/10/2011 | 9.88p | 9.88p | 8.75p | 9.13p | 350000 |
14/10/2011 | 10.00p | 10.00p | 9.88p | 9.88p | 79726 |
13/10/2011 | 10.00p | 10.05p | 9.52p | 10.00p | 47418 |
12/10/2011 | 10.00p | 10.10p | 10.00p | 10.00p | 31000 |
11/10/2011 | 10.25p | 10.25p | 10.00p | 10.00p | 25000 |
*Close Price adjusted for both dividends and splits