Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2011 | 8.75p | 10.00p | 8.35p | 10.00p | 330253 |
06/10/2011 | 8.75p | 8.80p | 8.75p | 8.75p | 23673 |
05/10/2011 | 8.75p | 8.83p | 8.50p | 8.75p | 74800 |
04/10/2011 | 9.50p | 9.55p | 8.66p | 8.75p | 195532 |
03/10/2011 | 10.25p | 10.25p | 9.25p | 9.50p | 215218 |
30/09/2011 | 10.38p | 10.50p | 10.15p | 10.25p | 67870 |
29/09/2011 | 10.63p | 10.65p | 10.10p | 10.38p | 89329 |
28/09/2011 | 11.25p | 11.25p | 10.40p | 10.63p | 1048312 |
27/09/2011 | 11.00p | 11.25p | 10.50p | 11.25p | 270000 |
26/09/2011 | 12.00p | 12.00p | 10.00p | 11.00p | 410153 |
23/09/2011 | 11.50p | 11.63p | 11.50p | 11.63p | 71727 |
22/09/2011 | 12.25p | 12.25p | 11.13p | 11.50p | 340000 |
21/09/2011 | 11.25p | 12.50p | 11.00p | 12.25p | 1292897 |
20/09/2011 | 11.38p | 11.38p | 10.00p | 11.25p | 96570 |
19/09/2011 | 11.38p | 11.38p | 11.25p | 11.38p | 0 |
16/09/2011 | 11.38p | 11.38p | 11.25p | 11.38p | 51350 |
15/09/2011 | 12.13p | 12.25p | 11.25p | 11.38p | 305421 |
14/09/2011 | 12.25p | 12.25p | 11.75p | 12.13p | 55448 |
13/09/2011 | 12.25p | 12.25p | 12.00p | 12.25p | 68000 |
12/09/2011 | 12.38p | 12.48p | 11.88p | 12.25p | 51000 |
09/09/2011 | 12.50p | 12.50p | 12.00p | 12.38p | 404125 |
08/09/2011 | 12.63p | 12.75p | 12.29p | 12.50p | 275218 |
07/09/2011 | 12.63p | 12.75p | 12.00p | 12.63p | 211922 |
06/09/2011 | 12.75p | 12.75p | 12.50p | 12.63p | 151723 |
05/09/2011 | 13.38p | 13.38p | 12.50p | 12.75p | 186000 |
02/09/2011 | 13.25p | 13.38p | 13.00p | 13.38p | 75650 |
01/09/2011 | 13.25p | 13.50p | 13.00p | 13.25p | 255000 |
31/08/2011 | 13.88p | 13.88p | 13.00p | 13.25p | 254757 |
30/08/2011 | 13.88p | 14.00p | 13.00p | 13.88p | 322286 |
26/08/2011 | 13.75p | 14.50p | 13.50p | 13.88p | 517680 |
25/08/2011 | 12.75p | 13.99p | 12.75p | 13.75p | 441253 |
24/08/2011 | 12.63p | 13.00p | 12.50p | 13.00p | 155946 |
23/08/2011 | 13.00p | 13.00p | 11.75p | 12.63p | 309919 |
22/08/2011 | 13.00p | 13.50p | 13.00p | 13.00p | 48433 |
19/08/2011 | 11.75p | 13.72p | 11.75p | 13.00p | 463587 |
18/08/2011 | 12.50p | 13.00p | 11.50p | 11.75p | 278886 |
17/08/2011 | 12.38p | 13.00p | 12.00p | 12.50p | 109456 |
16/08/2011 | 12.38p | 12.50p | 12.00p | 12.38p | 141670 |
15/08/2011 | 12.25p | 12.38p | 11.80p | 12.38p | 100000 |
12/08/2011 | 11.88p | 12.25p | 11.80p | 12.25p | 67928 |
11/08/2011 | 11.88p | 11.88p | 11.79p | 11.88p | 20000 |
10/08/2011 | 11.88p | 12.25p | 11.85p | 12.00p | 100141 |
09/08/2011 | 12.13p | 12.20p | 11.75p | 11.88p | 353489 |
08/08/2011 | 12.13p | 12.34p | 12.00p | 12.13p | 112188 |
05/08/2011 | 11.38p | 12.80p | 10.00p | 12.25p | 1465598 |
04/08/2011 | 13.25p | 13.40p | 11.50p | 12.00p | 418746 |
03/08/2011 | 11.88p | 13.50p | 11.88p | 13.25p | 376167 |
02/08/2011 | 12.75p | 12.75p | 11.78p | 11.88p | 644212 |
01/08/2011 | 12.75p | 13.16p | 12.50p | 12.75p | 538405 |
29/07/2011 | 12.25p | 13.00p | 12.25p | 12.75p | 797052 |
28/07/2011 | 12.25p | 12.50p | 12.08p | 12.25p | 383900 |
27/07/2011 | 12.88p | 13.47p | 12.05p | 12.25p | 446089 |
26/07/2011 | 12.88p | 13.00p | 11.65p | 12.63p | 1053434 |
25/07/2011 | 10.88p | 13.50p | 10.88p | 12.88p | 1626740 |
22/07/2011 | 9.88p | 11.17p | 9.88p | 10.88p | 2119765 |
21/07/2011 | 9.88p | 10.00p | 9.50p | 9.88p | 1032854 |
20/07/2011 | 9.88p | 9.88p | 9.80p | 9.88p | 40000 |
19/07/2011 | 9.75p | 9.90p | 9.68p | 9.88p | 370911 |
18/07/2011 | 10.13p | 10.13p | 9.50p | 9.75p | 45000 |
15/07/2011 | 10.13p | 10.45p | 9.75p | 10.13p | 311718 |
14/07/2011 | 9.63p | 10.00p | 9.50p | 9.88p | 390000 |
13/07/2011 | 9.63p | 9.75p | 9.63p | 9.63p | 80000 |
12/07/2011 | 9.75p | 9.75p | 9.50p | 9.63p | 235972 |
11/07/2011 | 9.75p | 10.00p | 9.50p | 9.75p | 277984 |
08/07/2011 | 9.88p | 10.50p | 9.25p | 9.75p | 735161 |
07/07/2011 | 9.88p | 10.25p | 9.30p | 9.63p | 1374700 |
06/07/2011 | 10.00p | 11.99p | 5.00p | 9.88p | 1292760 |
05/07/2011 | 7.63p | 10.50p | 5.00p | 9.75p | 2301575 |
04/07/2011 | 6.50p | 8.00p | 6.38p | 7.63p | 1352692 |
01/07/2011 | 7.13p | 7.13p | 6.13p | 6.50p | 612606 |
30/06/2011 | 7.13p | 7.25p | 7.11p | 7.13p | 14000 |
29/06/2011 | 7.25p | 7.50p | 7.13p | 7.13p | 213390 |
28/06/2011 | 7.75p | 7.75p | 6.50p | 7.00p | 355683 |
27/06/2011 | 8.25p | 8.50p | 7.60p | 7.75p | 187841 |
24/06/2011 | 8.38p | 8.48p | 8.25p | 8.25p | 50000 |
23/06/2011 | 8.50p | 8.60p | 8.15p | 8.38p | 121000 |
22/06/2011 | 8.50p | 8.76p | 8.50p | 8.50p | 1100 |
21/06/2011 | 8.88p | 8.88p | 8.12p | 8.50p | 363504 |
20/06/2011 | 9.38p | 9.50p | 8.50p | 8.88p | 116106 |
17/06/2011 | 8.38p | 10.75p | 8.38p | 9.38p | 1220116 |
16/06/2011 | 8.88p | 8.88p | 8.01p | 8.38p | 686462 |
15/06/2011 | 10.75p | 10.97p | 8.88p | 8.88p | 407943 |
14/06/2011 | 12.75p | 13.98p | 10.28p | 10.75p | 582951 |
13/06/2011 | 11.00p | 12.00p | 10.00p | 10.88p | 1160876 |
10/06/2011 | 7.25p | 13.72p | 7.00p | 11.88p | 3708901 |
09/06/2011 | 6.75p | 7.23p | 6.50p | 7.00p | 1591223 |
08/06/2011 | 6.00p | 7.00p | 6.00p | 6.75p | 1050287 |
*Close Price adjusted for both dividends and splits