Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2010 | 12.75p | 12.75p | 12.00p | 12.25p | 150734 |
03/03/2010 | 13.00p | 13.00p | 12.59p | 12.75p | 139040 |
02/03/2010 | 13.50p | 13.96p | 12.61p | 13.00p | 341809 |
01/03/2010 | 13.25p | 13.70p | 13.05p | 13.25p | 40291 |
26/02/2010 | 14.25p | 14.25p | 13.00p | 13.25p | 374383 |
25/02/2010 | 12.75p | 14.25p | 12.65p | 14.25p | 652296 |
24/02/2010 | 12.00p | 13.50p | 12.00p | 12.75p | 879402 |
23/02/2010 | 11.00p | 12.25p | 11.00p | 12.00p | 324759 |
22/02/2010 | 10.75p | 11.50p | 10.75p | 11.00p | 119697 |
19/02/2010 | 10.75p | 11.00p | 10.71p | 10.75p | 36200 |
18/02/2010 | 10.75p | 11.00p | 10.30p | 10.75p | 329206 |
17/02/2010 | 10.00p | 10.80p | 10.00p | 10.75p | 616270 |
16/02/2010 | 9.75p | 10.00p | 9.75p | 10.00p | 65400 |
15/02/2010 | 10.00p | 10.00p | 9.55p | 9.75p | 68291 |
12/02/2010 | 9.75p | 10.34p | 9.75p | 10.00p | 115000 |
11/02/2010 | 9.75p | 9.85p | 9.75p | 9.75p | 9748 |
10/02/2010 | 9.75p | 9.87p | 9.57p | 9.75p | 104435 |
09/02/2010 | 9.63p | 9.87p | 9.63p | 9.75p | 29740 |
08/02/2010 | 8.63p | 9.63p | 8.56p | 9.63p | 202617 |
05/02/2010 | 9.13p | 9.13p | 8.50p | 8.63p | 184837 |
04/02/2010 | 9.13p | 9.13p | 9.00p | 9.13p | 118084 |
03/02/2010 | 9.13p | 9.13p | 9.05p | 9.13p | 8375 |
02/02/2010 | 9.13p | 9.13p | 9.05p | 9.13p | 16659 |
01/02/2010 | 9.13p | 9.13p | 9.00p | 9.13p | 81084 |
29/01/2010 | 9.25p | 9.30p | 8.55p | 9.13p | 195630 |
28/01/2010 | 9.50p | 9.50p | 9.00p | 9.25p | 131137 |
27/01/2010 | 9.63p | 9.65p | 9.48p | 9.50p | 86069 |
26/01/2010 | 10.00p | 10.00p | 9.25p | 9.63p | 168425 |
25/01/2010 | 11.25p | 11.25p | 9.75p | 10.00p | 331514 |
22/01/2010 | 11.25p | 11.25p | 11.00p | 11.25p | 139703 |
21/01/2010 | 11.25p | 11.34p | 11.08p | 11.25p | 80416 |
20/01/2010 | 11.50p | 11.50p | 11.09p | 11.25p | 103095 |
19/01/2010 | 11.75p | 11.94p | 11.50p | 11.50p | 138531 |
18/01/2010 | 11.75p | 11.75p | 11.58p | 11.75p | 5000 |
15/01/2010 | 11.75p | 12.00p | 11.50p | 11.75p | 207676 |
14/01/2010 | 12.00p | 12.00p | 11.50p | 11.75p | 90272 |
13/01/2010 | 11.75p | 12.00p | 11.53p | 12.00p | 47909 |
12/01/2010 | 11.75p | 12.00p | 11.50p | 11.75p | 122633 |
11/01/2010 | 11.50p | 12.35p | 11.50p | 11.75p | 778446 |
08/01/2010 | 11.50p | 11.67p | 11.27p | 11.50p | 206935 |
07/01/2010 | 11.50p | 11.55p | 11.00p | 11.50p | 118033 |
06/01/2010 | 11.75p | 11.75p | 11.12p | 11.50p | 88843 |
05/01/2010 | 11.75p | 12.00p | 11.25p | 11.75p | 191544 |
04/01/2010 | 11.25p | 11.99p | 10.50p | 11.75p | 246673 |
31/12/2009 | 11.25p | 11.35p | 11.00p | 11.25p | 36850 |
30/12/2009 | 11.25p | 11.50p | 10.50p | 11.25p | 651087 |
29/12/2009 | 10.25p | 12.00p | 10.25p | 11.25p | 634801 |
24/12/2009 | 10.25p | 10.75p | 10.10p | 10.25p | 43020 |
23/12/2009 | 10.25p | 11.20p | 9.92p | 10.25p | 444120 |
22/12/2009 | 9.25p | 10.69p | 9.25p | 10.25p | 313833 |
21/12/2009 | 9.25p | 9.25p | 9.23p | 9.25p | 24802 |
18/12/2009 | 9.25p | 9.42p | 9.18p | 9.25p | 84798 |
17/12/2009 | 9.25p | 9.25p | 9.18p | 9.25p | 23726 |
16/12/2009 | 9.50p | 9.65p | 9.35p | 9.38p | 66000 |
15/12/2009 | 9.75p | 9.78p | 9.33p | 9.50p | 32455 |
14/12/2009 | 9.75p | 9.80p | 9.50p | 9.75p | 59909 |
11/12/2009 | 10.00p | 10.12p | 9.25p | 9.75p | 127928 |
10/12/2009 | 10.25p | 10.33p | 9.50p | 10.00p | 106405 |
09/12/2009 | 10.25p | 10.34p | 10.03p | 10.25p | 19903 |
08/12/2009 | 10.50p | 10.54p | 10.00p | 10.25p | 90606 |
07/12/2009 | 9.38p | 10.58p | 9.32p | 10.50p | 188600 |
04/12/2009 | 9.13p | 9.75p | 9.13p | 9.38p | 130757 |
03/12/2009 | 9.13p | 9.50p | 9.00p | 9.13p | 158285 |
02/12/2009 | 8.88p | 9.49p | 8.88p | 9.13p | 969621 |
01/12/2009 | 9.75p | 10.00p | 8.64p | 8.88p | 177492 |
30/11/2009 | 10.25p | 10.25p | 9.50p | 9.63p | 198655 |
27/11/2009 | 10.50p | 10.50p | 10.25p | 10.25p | 126458 |
26/11/2009 | 10.50p | 10.50p | 10.28p | 10.50p | 109400 |
25/11/2009 | 10.50p | 10.50p | 10.32p | 10.50p | 78200 |
24/11/2009 | 11.00p | 11.00p | 10.29p | 10.50p | 49868 |
23/11/2009 | 10.00p | 11.00p | 10.00p | 11.00p | 545152 |
20/11/2009 | 9.50p | 10.38p | 9.35p | 10.00p | 230864 |
19/11/2009 | 8.63p | 9.50p | 8.63p | 9.50p | 172959 |
18/11/2009 | 10.25p | 10.25p | 8.55p | 8.63p | 860284 |
17/11/2009 | 10.75p | 10.75p | 9.87p | 10.25p | 152247 |
16/11/2009 | 10.50p | 11.25p | 10.25p | 10.75p | 474926 |
13/11/2009 | 8.63p | 10.50p | 8.63p | 10.50p | 3079942 |
12/11/2009 | 7.25p | 9.00p | 7.25p | 8.63p | 1282275 |
11/11/2009 | 7.75p | 7.99p | 7.13p | 7.25p | 989035 |
10/11/2009 | 7.13p | 8.35p | 7.11p | 7.75p | 2495440 |
09/11/2009 | 4.88p | 9.50p | 4.75p | 7.13p | 11322213 |
06/11/2009 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
05/11/2009 | 4.63p | 4.63p | 4.55p | 4.63p | 1061 |
04/11/2009 | 4.63p | 4.63p | 4.50p | 4.63p | 2000 |
03/11/2009 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
02/11/2009 | 4.75p | 4.63p | 4.25p | 4.63p | 25000 |
30/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
29/10/2009 | 4.88p | 4.75p | 4.50p | 4.75p | 7000 |
28/10/2009 | 5.25p | 5.25p | 4.88p | 4.88p | 0 |
27/10/2009 | 5.75p | 5.25p | 4.50p | 5.25p | 90000 |
26/10/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
23/10/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
22/10/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
21/10/2009 | 5.75p | 5.75p | 5.25p | 5.75p | 70000 |
20/10/2009 | 5.75p | 5.90p | 5.50p | 5.75p | 184370 |
19/10/2009 | 5.75p | 5.90p | 5.75p | 5.75p | 31046 |
16/10/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
15/10/2009 | 5.50p | 6.00p | 5.50p | 5.75p | 342987 |
14/10/2009 | 5.25p | 5.50p | 5.31p | 5.50p | 18608 |
13/10/2009 | 5.75p | 5.75p | 5.25p | 5.25p | 45101 |
12/10/2009 | 5.88p | 5.75p | 5.75p | 5.88p | 100000 |
09/10/2009 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
08/10/2009 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
07/10/2009 | 5.88p | 5.96p | 5.75p | 5.88p | 45810 |
06/10/2009 | 5.63p | 6.00p | 5.76p | 5.88p | 83210 |
05/10/2009 | 5.63p | 5.63p | 5.25p | 5.63p | 8000 |
02/10/2009 | 5.75p | 5.75p | 5.63p | 5.63p | 0 |
01/10/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
30/09/2009 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
29/09/2009 | 5.75p | 5.75p | 5.50p | 5.75p | 32812 |
28/09/2009 | 5.88p | 5.88p | 5.75p | 5.75p | 0 |
25/09/2009 | 5.88p | 5.88p | 5.54p | 5.88p | 10000 |
24/09/2009 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
23/09/2009 | 5.88p | 5.88p | 5.55p | 5.88p | 200000 |
22/09/2009 | 5.88p | 5.88p | 5.60p | 5.88p | 16490 |
21/09/2009 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
*Close Price adjusted for both dividends and splits