Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2012 | 4.61p | 4.61p | 4.23p | 4.48p | 177347 |
21/06/2012 | 4.73p | 4.75p | 4.24p | 4.61p | 116222 |
20/06/2012 | 4.73p | 5.11p | 4.53p | 4.73p | 347621 |
19/06/2012 | 4.61p | 4.73p | 4.48p | 4.73p | 38835 |
18/06/2012 | 4.61p | 4.67p | 4.48p | 4.61p | 101604 |
15/06/2012 | 4.86p | 4.86p | 4.28p | 4.61p | 294953 |
14/06/2012 | 4.86p | 4.86p | 4.73p | 4.86p | 182712 |
13/06/2012 | 4.98p | 4.98p | 4.74p | 4.86p | 244603 |
12/06/2012 | 4.98p | 5.08p | 4.88p | 4.98p | 41344 |
11/06/2012 | 4.86p | 5.23p | 4.86p | 4.98p | 473726 |
08/06/2012 | 4.86p | 4.92p | 4.73p | 4.86p | 311726 |
07/06/2012 | 4.86p | 4.98p | 4.83p | 4.86p | 139758 |
06/06/2012 | 4.86p | 4.98p | 4.73p | 4.86p | 165799 |
01/06/2012 | 4.86p | 4.98p | 4.73p | 4.86p | 317478 |
31/05/2012 | 4.73p | 4.98p | 4.58p | 4.73p | 321194 |
30/05/2012 | 4.73p | 4.86p | 4.64p | 4.73p | 206008 |
29/05/2012 | 4.61p | 4.88p | 4.57p | 4.73p | 180001 |
28/05/2012 | 4.61p | 4.68p | 4.56p | 4.61p | 127863 |
25/05/2012 | 4.48p | 4.68p | 4.33p | 4.61p | 287929 |
24/05/2012 | 4.61p | 4.61p | 4.48p | 4.48p | 311391 |
23/05/2012 | 4.73p | 4.83p | 4.36p | 4.61p | 1330771 |
22/05/2012 | 4.98p | 5.16p | 4.77p | 4.98p | 360560 |
21/05/2012 | 4.86p | 5.06p | 4.73p | 4.98p | 395396 |
18/05/2012 | 4.98p | 4.98p | 4.73p | 4.86p | 506916 |
17/05/2012 | 4.73p | 5.18p | 4.71p | 4.98p | 588856 |
16/05/2012 | 4.98p | 4.98p | 4.23p | 4.73p | 642415 |
15/05/2012 | 5.36p | 5.36p | 4.73p | 5.11p | 750488 |
14/05/2012 | 5.60p | 5.60p | 5.18p | 5.36p | 467351 |
11/05/2012 | 5.73p | 5.83p | 5.55p | 5.73p | 59140 |
10/05/2012 | 5.48p | 5.83p | 5.28p | 5.73p | 295493 |
09/05/2012 | 5.85p | 5.98p | 5.26p | 5.48p | 701357 |
08/05/2012 | 6.35p | 6.35p | 5.85p | 5.85p | 611008 |
04/05/2012 | 6.35p | 6.38p | 6.23p | 6.35p | 191022 |
03/05/2012 | 6.48p | 6.56p | 6.23p | 6.35p | 260079 |
02/05/2012 | 6.60p | 6.62p | 5.98p | 6.48p | 1495330 |
01/05/2012 | 6.85p | 6.85p | 6.48p | 6.60p | 405063 |
30/04/2012 | 7.10p | 7.47p | 6.38p | 6.85p | 510249 |
27/04/2012 | 6.97p | 7.12p | 6.72p | 6.97p | 144025 |
26/04/2012 | 6.97p | 7.17p | 6.72p | 6.97p | 101072 |
25/04/2012 | 6.97p | 7.20p | 6.82p | 6.97p | 281728 |
24/04/2012 | 7.22p | 7.22p | 6.70p | 6.85p | 448830 |
23/04/2012 | 7.35p | 7.35p | 6.77p | 7.22p | 534230 |
20/04/2012 | 7.35p | 7.49p | 7.22p | 7.35p | 460527 |
19/04/2012 | 7.47p | 7.47p | 6.98p | 7.35p | 375712 |
18/04/2012 | 7.60p | 7.60p | 6.97p | 7.47p | 511340 |
17/04/2012 | 7.97p | 8.02p | 7.32p | 7.60p | 1049970 |
16/04/2012 | 7.97p | 8.22p | 7.72p | 7.97p | 184425 |
13/04/2012 | 8.09p | 8.09p | 7.72p | 7.97p | 238230 |
12/04/2012 | 7.85p | 8.47p | 7.72p | 8.09p | 895217 |
11/04/2012 | 7.60p | 7.97p | 7.57p | 7.85p | 325474 |
10/04/2012 | 7.97p | 8.42p | 7.47p | 7.60p | 1117776 |
05/04/2012 | 7.97p | 8.06p | 7.73p | 7.97p | 593308 |
04/04/2012 | 7.97p | 8.22p | 7.80p | 7.97p | 453119 |
03/04/2012 | 7.60p | 8.57p | 7.55p | 7.97p | 1211332 |
02/04/2012 | 7.60p | 7.69p | 7.44p | 7.60p | 511943 |
30/03/2012 | 7.85p | 7.85p | 7.47p | 7.60p | 806632 |
29/03/2012 | 7.85p | 7.92p | 7.27p | 7.85p | 507636 |
28/03/2012 | 8.09p | 8.09p | 7.77p | 7.85p | 845081 |
27/03/2012 | 8.22p | 8.22p | 7.77p | 8.09p | 803083 |
26/03/2012 | 8.34p | 8.34p | 7.97p | 8.22p | 1010090 |
23/03/2012 | 8.09p | 8.72p | 7.97p | 8.34p | 5323690 |
22/03/2012 | 7.97p | 8.22p | 7.72p | 8.09p | 1586243 |
21/03/2012 | 7.97p | 7.97p | 7.85p | 7.97p | 278446 |
20/03/2012 | 7.97p | 8.02p | 7.85p | 7.97p | 300765 |
19/03/2012 | 7.97p | 8.06p | 7.85p | 7.97p | 155546 |
16/03/2012 | 7.97p | 8.07p | 7.82p | 7.97p | 188062 |
15/03/2012 | 7.97p | 8.05p | 7.77p | 7.97p | 467632 |
14/03/2012 | 7.97p | 8.12p | 7.79p | 7.97p | 492958 |
13/03/2012 | 7.97p | 8.22p | 7.74p | 7.97p | 658139 |
12/03/2012 | 7.97p | 8.22p | 7.72p | 7.97p | 2405236 |
09/03/2012 | 7.97p | 8.21p | 7.75p | 7.97p | 636237 |
08/03/2012 | 7.97p | 8.22p | 7.73p | 7.97p | 692598 |
07/03/2012 | 7.97p | 8.22p | 7.77p | 7.97p | 375563 |
06/03/2012 | 8.34p | 8.46p | 7.51p | 7.97p | 1386266 |
05/03/2012 | 8.34p | 8.47p | 8.22p | 8.34p | 1408161 |
02/03/2012 | 8.34p | 8.47p | 8.22p | 8.34p | 2364750 |
01/03/2012 | 8.34p | 8.47p | 8.22p | 8.34p | 2934312 |
29/02/2012 | 9.22p | 9.96p | 7.97p | 8.34p | 6151228 |
28/02/2012 | 9.46p | 9.96p | 8.97p | 9.22p | 943904 |
27/02/2012 | 9.71p | 9.96p | 9.46p | 9.46p | 387712 |
24/02/2012 | 9.71p | 10.31p | 8.97p | 9.71p | 1275206 |
23/02/2012 | 9.71p | 9.86p | 9.46p | 9.71p | 239981 |
22/02/2012 | 10.09p | 10.09p | 9.46p | 9.71p | 551291 |
21/02/2012 | 9.84p | 10.35p | 9.80p | 10.09p | 298650 |
20/02/2012 | 10.09p | 10.59p | 9.46p | 9.84p | 750595 |
17/02/2012 | 10.46p | 10.81p | 9.62p | 10.09p | 1031224 |
16/02/2012 | 10.09p | 10.47p | 9.73p | 10.09p | 439551 |
15/02/2012 | 10.59p | 10.65p | 9.73p | 10.09p | 232001 |
14/02/2012 | 10.21p | 10.81p | 9.46p | 10.59p | 855708 |
13/02/2012 | 10.21p | 11.36p | 9.96p | 10.21p | 1036086 |
10/02/2012 | 10.34p | 10.70p | 9.96p | 10.21p | 707532 |
09/02/2012 | 10.59p | 10.86p | 10.21p | 10.34p | 398176 |
08/02/2012 | 10.09p | 10.96p | 9.76p | 10.59p | 492305 |
07/02/2012 | 9.96p | 10.21p | 9.71p | 10.09p | 453647 |
06/02/2012 | 10.46p | 10.46p | 9.56p | 9.96p | 683940 |
03/02/2012 | 10.59p | 10.96p | 9.37p | 10.46p | 971386 |
02/02/2012 | 10.46p | 10.59p | 10.21p | 10.59p | 197994 |
01/02/2012 | 10.71p | 10.71p | 10.46p | 10.59p | 371579 |
31/01/2012 | 11.21p | 11.21p | 10.31p | 10.71p | 375459 |
30/01/2012 | 11.46p | 11.61p | 10.96p | 11.21p | 610481 |
27/01/2012 | 11.33p | 11.71p | 11.21p | 11.46p | 340991 |
26/01/2012 | 11.46p | 11.81p | 10.96p | 11.33p | 870190 |
25/01/2012 | 11.71p | 11.96p | 10.96p | 11.46p | 202743 |
24/01/2012 | 12.45p | 13.70p | 11.01p | 11.46p | 1341028 |
23/01/2012 | 9.84p | 12.95p | 9.84p | 12.45p | 1935775 |
20/01/2012 | 9.46p | 10.40p | 9.32p | 9.96p | 1947150 |
19/01/2012 | 9.46p | 9.67p | 9.32p | 9.46p | 359035 |
18/01/2012 | 9.71p | 9.71p | 9.22p | 9.46p | 442940 |
17/01/2012 | 9.71p | 9.74p | 9.52p | 9.71p | 81037 |
16/01/2012 | 9.71p | 9.96p | 9.46p | 9.71p | 315506 |
13/01/2012 | 9.71p | 9.96p | 9.51p | 9.71p | 363763 |
12/01/2012 | 9.84p | 9.96p | 9.34p | 9.71p | 511617 |
11/01/2012 | 9.84p | 9.96p | 9.61p | 9.84p | 456986 |
10/01/2012 | 10.21p | 10.36p | 9.07p | 9.71p | 538449 |
09/01/2012 | 9.84p | 10.71p | 9.76p | 10.21p | 418014 |
06/01/2012 | 9.84p | 10.21p | 9.59p | 9.84p | 164235 |
05/01/2012 | 10.09p | 10.16p | 9.56p | 9.84p | 98251 |
04/01/2012 | 10.09p | 10.19p | 9.96p | 10.09p | 144159 |
03/01/2012 | 9.22p | 10.21p | 9.22p | 10.09p | 375243 |
30/12/2011 | 9.46p | 9.59p | 8.97p | 9.22p | 70788 |
29/12/2011 | 8.97p | 9.71p | 8.32p | 9.46p | 530717 |
28/12/2011 | 8.97p | 9.12p | 8.72p | 8.97p | 260973 |
23/12/2011 | 9.22p | 9.31p | 8.72p | 8.97p | 129136 |
22/12/2011 | 9.34p | 9.37p | 8.84p | 9.22p | 50479 |
21/12/2011 | 9.71p | 9.71p | 8.47p | 9.34p | 652378 |
20/12/2011 | 9.84p | 10.09p | 9.46p | 9.71p | 181849 |
19/12/2011 | 9.96p | 10.21p | 9.74p | 9.84p | 124964 |
16/12/2011 | 9.96p | 10.21p | 9.74p | 9.96p | 39022 |
15/12/2011 | 9.96p | 10.21p | 9.71p | 9.96p | 280275 |
14/12/2011 | 10.71p | 10.71p | 9.14p | 9.96p | 709176 |
13/12/2011 | 10.83p | 11.21p | 10.21p | 10.71p | 423156 |
12/12/2011 | 10.83p | 11.38p | 10.46p | 10.83p | 395138 |
09/12/2011 | 11.83p | 11.96p | 10.61p | 10.83p | 298354 |
08/12/2011 | 10.96p | 11.96p | 10.96p | 11.83p | 461044 |
07/12/2011 | 10.83p | 11.42p | 10.49p | 10.96p | 220930 |
06/12/2011 | 9.84p | 11.21p | 9.84p | 10.83p | 456875 |
05/12/2011 | 11.21p | 11.35p | 9.29p | 9.84p | 1075248 |
02/12/2011 | 11.46p | 11.65p | 10.56p | 11.21p | 542253 |
01/12/2011 | 11.58p | 12.95p | 10.71p | 11.46p | 2587040 |
30/11/2011 | 8.84p | 13.95p | 8.84p | 11.33p | 9551582 |
29/11/2011 | 7.47p | 9.11p | 7.27p | 8.84p | 1127877 |
28/11/2011 | 8.09p | 8.17p | 7.22p | 7.47p | 546509 |
25/11/2011 | 8.34p | 8.37p | 7.72p | 8.09p | 736594 |
24/11/2011 | 8.97p | 8.97p | 7.72p | 8.34p | 833484 |
23/11/2011 | 9.09p | 9.22p | 8.47p | 8.97p | 849374 |
22/11/2011 | 9.71p | 9.71p | 8.72p | 9.22p | 416357 |
21/11/2011 | 10.34p | 10.38p | 9.32p | 9.71p | 879955 |
18/11/2011 | 10.83p | 10.83p | 9.71p | 10.34p | 760095 |
17/11/2011 | 11.08p | 11.08p | 10.71p | 10.83p | 267535 |
16/11/2011 | 11.08p | 11.23p | 10.76p | 11.08p | 317710 |
15/11/2011 | 11.21p | 11.30p | 10.78p | 11.21p | 559296 |
14/11/2011 | 11.71p | 11.76p | 10.46p | 11.21p | 1171104 |
11/11/2011 | 12.33p | 12.33p | 10.96p | 11.71p | 1524056 |
10/11/2011 | 12.33p | 12.33p | 11.46p | 12.33p | 401201 |
09/11/2011 | 12.58p | 12.95p | 11.97p | 12.33p | 611026 |
08/11/2011 | 12.58p | 12.95p | 12.25p | 12.58p | 412711 |
07/11/2011 | 12.83p | 12.95p | 11.76p | 12.45p | 930420 |
04/11/2011 | 13.08p | 13.08p | 12.45p | 12.83p | 1396929 |
03/11/2011 | 15.19p | 15.19p | 12.20p | 13.08p | 4114285 |
02/11/2011 | 14.45p | 15.83p | 14.45p | 15.19p | 451704 |
01/11/2011 | 14.94p | 15.14p | 13.95p | 14.45p | 454246 |
31/10/2011 | 15.44p | 15.44p | 14.45p | 14.94p | 278613 |
28/10/2011 | 15.82p | 15.82p | 15.04p | 15.57p | 620497 |
27/10/2011 | 14.70p | 16.07p | 14.70p | 15.82p | 1341101 |
26/10/2011 | 14.20p | 15.39p | 14.13p | 14.57p | 651345 |
25/10/2011 | 14.70p | 14.75p | 13.70p | 14.20p | 361139 |
24/10/2011 | 15.44p | 15.44p | 14.45p | 14.70p | 493640 |
21/10/2011 | 15.07p | 15.44p | 14.94p | 15.44p | 372473 |
20/10/2011 | 15.94p | 16.53p | 14.94p | 15.19p | 1154907 |
19/10/2011 | 13.95p | 16.45p | 13.95p | 16.07p | 1316636 |
18/10/2011 | 14.70p | 14.70p | 13.45p | 13.95p | 356877 |
17/10/2011 | 14.45p | 14.89p | 14.20p | 14.70p | 282612 |
14/10/2011 | 14.57p | 14.65p | 13.70p | 14.45p | 807030 |
13/10/2011 | 14.07p | 15.24p | 13.99p | 14.57p | 404411 |
12/10/2011 | 14.57p | 14.57p | 13.70p | 14.07p | 719098 |
11/10/2011 | 14.57p | 14.94p | 13.45p | 14.57p | 485282 |
10/10/2011 | 13.82p | 14.57p | 13.58p | 14.57p | 404609 |
07/10/2011 | 14.82p | 14.82p | 13.45p | 13.70p | 721679 |
06/10/2011 | 13.57p | 15.69p | 13.45p | 14.82p | 2288570 |
05/10/2011 | 13.20p | 13.95p | 12.95p | 13.57p | 1671846 |
04/10/2011 | 15.32p | 15.34p | 12.45p | 13.08p | 3732581 |
03/10/2011 | 16.69p | 16.74p | 14.94p | 15.32p | 1105188 |
30/09/2011 | 17.19p | 17.21p | 16.44p | 16.69p | 209006 |
29/09/2011 | 18.18p | 18.68p | 16.94p | 17.19p | 962264 |
28/09/2011 | 17.44p | 18.33p | 17.21p | 17.93p | 231238 |
27/09/2011 | 16.81p | 17.44p | 16.81p | 17.44p | 426599 |
26/09/2011 | 18.31p | 18.31p | 16.54p | 16.81p | 563928 |
23/09/2011 | 17.93p | 18.68p | 17.44p | 18.31p | 545030 |
22/09/2011 | 19.55p | 19.58p | 17.93p | 17.93p | 446109 |
21/09/2011 | 19.55p | 19.93p | 19.18p | 19.55p | 135472 |
20/09/2011 | 19.93p | 19.93p | 18.95p | 19.55p | 430915 |
19/09/2011 | 19.93p | 20.42p | 19.58p | 19.93p | 231621 |
16/09/2011 | 21.17p | 21.29p | 19.00p | 19.93p | 689881 |
15/09/2011 | 20.92p | 21.92p | 20.92p | 21.17p | 462019 |
14/09/2011 | 20.17p | 22.91p | 19.93p | 20.92p | 837480 |
13/09/2011 | 21.54p | 22.52p | 19.93p | 20.17p | 670577 |
12/09/2011 | 21.54p | 22.52p | 20.03p | 20.42p | 482435 |
09/09/2011 | 19.55p | 24.20p | 19.55p | 22.29p | 4544890 |
08/09/2011 | 18.68p | 20.15p | 18.43p | 19.68p | 1355011 |
07/09/2011 | 18.93p | 19.08p | 18.21p | 18.68p | 582222 |
*Close Price adjusted for both dividends and splits