Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2011 | 8.13p | 8.50p | 7.52p | 7.63p | 184391 |
04/10/2011 | 8.75p | 8.75p | 8.02p | 8.13p | 77473 |
03/10/2011 | 8.75p | 8.77p | 8.50p | 8.75p | 78501 |
30/09/2011 | 8.75p | 8.78p | 8.55p | 8.75p | 54064 |
29/09/2011 | 8.75p | 8.82p | 8.51p | 8.75p | 108643 |
28/09/2011 | 8.75p | 8.83p | 8.75p | 8.75p | 39328 |
27/09/2011 | 8.50p | 8.99p | 8.50p | 8.75p | 150735 |
26/09/2011 | 8.50p | 8.65p | 8.32p | 8.50p | 50791 |
23/09/2011 | 8.38p | 8.75p | 8.01p | 8.50p | 486983 |
22/09/2011 | 9.00p | 9.22p | 8.01p | 8.25p | 665252 |
21/09/2011 | 8.75p | 9.00p | 8.30p | 8.50p | 1092973 |
20/09/2011 | 9.88p | 10.38p | 8.00p | 8.75p | 1606864 |
19/09/2011 | 10.63p | 10.65p | 10.26p | 10.38p | 94241 |
16/09/2011 | 10.75p | 10.75p | 9.87p | 10.63p | 412811 |
15/09/2011 | 11.13p | 11.13p | 10.75p | 10.75p | 163526 |
14/09/2011 | 11.13p | 11.13p | 10.77p | 11.13p | 385954 |
13/09/2011 | 11.75p | 11.75p | 10.65p | 11.13p | 262508 |
12/09/2011 | 12.50p | 12.50p | 11.50p | 11.75p | 248008 |
09/09/2011 | 13.25p | 13.75p | 11.00p | 11.75p | 3445019 |
08/09/2011 | 13.63p | 13.75p | 13.54p | 13.75p | 17900 |
07/09/2011 | 13.38p | 13.70p | 13.25p | 13.63p | 24670 |
06/09/2011 | 13.38p | 13.74p | 13.02p | 13.38p | 233551 |
05/09/2011 | 14.50p | 14.50p | 13.38p | 13.38p | 268580 |
02/09/2011 | 14.13p | 14.50p | 14.13p | 14.50p | 10000 |
01/09/2011 | 14.62p | 15.00p | 14.00p | 14.13p | 155756 |
31/08/2011 | 14.50p | 14.62p | 14.30p | 14.62p | 89910 |
30/08/2011 | 14.50p | 14.50p | 14.37p | 14.50p | 70 |
26/08/2011 | 14.75p | 14.75p | 14.50p | 14.50p | 33969 |
25/08/2011 | 14.75p | 14.75p | 14.53p | 14.75p | 30469 |
24/08/2011 | 15.63p | 15.63p | 14.30p | 14.75p | 307107 |
23/08/2011 | 15.75p | 15.75p | 15.00p | 15.63p | 181849 |
22/08/2011 | 15.63p | 15.80p | 15.50p | 15.75p | 105950 |
19/08/2011 | 15.63p | 15.70p | 15.50p | 15.63p | 45356 |
18/08/2011 | 15.75p | 15.75p | 15.25p | 15.63p | 150038 |
17/08/2011 | 16.00p | 16.00p | 15.00p | 15.75p | 114578 |
16/08/2011 | 16.63p | 16.63p | 15.63p | 16.00p | 332297 |
15/08/2011 | 16.50p | 17.00p | 16.00p | 16.63p | 6353809 |
12/08/2011 | 16.37p | 17.00p | 15.88p | 16.50p | 65605 |
11/08/2011 | 16.37p | 17.00p | 16.37p | 16.37p | 10131 |
10/08/2011 | 15.63p | 17.00p | 15.63p | 16.13p | 305414 |
09/08/2011 | 15.88p | 16.00p | 15.50p | 15.63p | 205425 |
08/08/2011 | 15.75p | 16.63p | 15.30p | 15.88p | 290169 |
05/08/2011 | 16.25p | 16.75p | 14.75p | 15.75p | 497649 |
04/08/2011 | 17.75p | 17.75p | 16.05p | 16.37p | 190226 |
03/08/2011 | 17.75p | 17.95p | 17.68p | 17.75p | 47447 |
02/08/2011 | 17.63p | 18.00p | 17.49p | 17.75p | 223939 |
01/08/2011 | 17.00p | 17.99p | 17.00p | 17.63p | 100807 |
29/07/2011 | 16.88p | 17.25p | 16.88p | 17.00p | 51678 |
28/07/2011 | 16.75p | 17.00p | 16.75p | 16.88p | 45530 |
27/07/2011 | 16.88p | 17.00p | 16.63p | 16.75p | 415347 |
26/07/2011 | 16.50p | 17.00p | 16.50p | 17.00p | 92096 |
25/07/2011 | 16.50p | 16.75p | 16.50p | 16.50p | 35109 |
22/07/2011 | 16.50p | 16.70p | 16.42p | 16.50p | 34574 |
21/07/2011 | 16.50p | 16.60p | 16.35p | 16.50p | 146564 |
20/07/2011 | 16.25p | 16.50p | 16.00p | 16.50p | 176813 |
19/07/2011 | 16.63p | 16.75p | 15.92p | 16.25p | 1024257 |
18/07/2011 | 16.37p | 16.73p | 16.36p | 16.63p | 167685 |
15/07/2011 | 16.00p | 16.37p | 16.00p | 16.37p | 17575 |
14/07/2011 | 16.00p | 16.24p | 15.88p | 16.00p | 68210 |
13/07/2011 | 16.00p | 16.15p | 15.85p | 16.00p | 46445 |
12/07/2011 | 15.88p | 16.13p | 15.55p | 16.00p | 367320 |
11/07/2011 | 16.25p | 16.25p | 15.50p | 15.88p | 121672 |
08/07/2011 | 16.25p | 16.30p | 16.23p | 16.25p | 8717 |
07/07/2011 | 16.25p | 16.25p | 16.25p | 16.25p | 1228 |
06/07/2011 | 16.25p | 16.35p | 16.00p | 16.25p | 223214 |
05/07/2011 | 16.25p | 16.40p | 16.00p | 16.25p | 204589 |
04/07/2011 | 16.13p | 16.50p | 16.13p | 16.25p | 39469 |
01/07/2011 | 15.75p | 16.50p | 14.76p | 16.13p | 256215 |
30/06/2011 | 15.50p | 15.50p | 15.47p | 15.50p | 5000 |
29/06/2011 | 15.50p | 15.50p | 15.00p | 15.50p | 32801 |
28/06/2011 | 15.50p | 15.75p | 15.03p | 15.50p | 0 |
27/06/2011 | 15.75p | 15.75p | 15.03p | 15.50p | 187104 |
24/06/2011 | 16.00p | 16.50p | 15.39p | 15.75p | 165700 |
23/06/2011 | 15.50p | 16.65p | 15.13p | 16.00p | 162307 |
22/06/2011 | 15.38p | 15.38p | 14.60p | 15.13p | 724202 |
21/06/2011 | 15.50p | 15.50p | 15.00p | 15.38p | 67956 |
20/06/2011 | 16.50p | 16.50p | 15.00p | 15.50p | 133801 |
17/06/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 130243 |
16/06/2011 | 16.50p | 17.00p | 16.33p | 16.50p | 53874 |
15/06/2011 | 16.37p | 16.85p | 16.30p | 16.50p | 38188 |
14/06/2011 | 16.37p | 16.37p | 16.33p | 16.37p | 34500 |
13/06/2011 | 16.25p | 16.81p | 16.05p | 16.37p | 186957 |
10/06/2011 | 16.25p | 16.25p | 16.25p | 16.25p | 10565 |
09/06/2011 | 16.50p | 16.50p | 16.00p | 16.25p | 304940 |
08/06/2011 | 16.50p | 16.50p | 16.02p | 16.50p | 35964 |
07/06/2011 | 16.50p | 16.50p | 16.02p | 16.50p | 27408 |
06/06/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 36772 |
03/06/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 40500 |
02/06/2011 | 16.13p | 16.56p | 15.83p | 16.50p | 69191 |
01/06/2011 | 16.50p | 16.50p | 15.78p | 16.13p | 402405 |
31/05/2011 | 16.88p | 16.88p | 16.00p | 16.50p | 195006 |
27/05/2011 | 16.88p | 16.88p | 16.50p | 16.88p | 52865 |
26/05/2011 | 17.00p | 17.00p | 16.50p | 16.88p | 68988 |
25/05/2011 | 17.50p | 17.50p | 16.52p | 17.00p | 39521 |
24/05/2011 | 17.50p | 17.50p | 17.05p | 17.50p | 84598 |
23/05/2011 | 16.75p | 17.75p | 16.75p | 17.50p | 228331 |
20/05/2011 | 17.63p | 17.78p | 16.50p | 16.75p | 311090 |
19/05/2011 | 17.63p | 17.80p | 17.63p | 17.63p | 14000 |
18/05/2011 | 18.25p | 18.25p | 17.30p | 17.63p | 459825 |
17/05/2011 | 18.75p | 18.75p | 17.75p | 18.25p | 103990 |
16/05/2011 | 19.13p | 19.13p | 18.50p | 18.75p | 123136 |
13/05/2011 | 18.88p | 18.88p | 18.50p | 18.75p | 57585 |
12/05/2011 | 18.88p | 18.88p | 18.87p | 18.88p | 56559 |
11/05/2011 | 19.13p | 19.13p | 18.76p | 18.88p | 68663 |
10/05/2011 | 19.75p | 19.83p | 18.52p | 19.13p | 126559 |
09/05/2011 | 20.00p | 20.50p | 19.25p | 19.75p | 148016 |
06/05/2011 | 20.25p | 20.50p | 19.55p | 20.00p | 193485 |
05/05/2011 | 20.25p | 20.50p | 20.07p | 20.25p | 212339 |
04/05/2011 | 20.50p | 20.64p | 20.02p | 20.25p | 235239 |
03/05/2011 | 20.50p | 20.83p | 20.00p | 20.50p | 308358 |
28/04/2011 | 20.87p | 21.13p | 20.34p | 20.50p | 636621 |
27/04/2011 | 20.50p | 21.20p | 20.50p | 20.87p | 400043 |
26/04/2011 | 20.00p | 20.75p | 20.00p | 20.50p | 136666 |
21/04/2011 | 19.00p | 21.00p | 18.75p | 20.00p | 1514471 |
20/04/2011 | 18.75p | 18.99p | 18.50p | 18.75p | 33362 |
19/04/2011 | 19.25p | 19.40p | 18.52p | 18.75p | 190442 |
18/04/2011 | 18.25p | 20.00p | 18.25p | 19.25p | 332795 |
15/04/2011 | 18.00p | 18.50p | 17.65p | 18.25p | 301432 |
14/04/2011 | 18.13p | 18.50p | 17.60p | 18.00p | 40635 |
13/04/2011 | 18.25p | 18.25p | 17.60p | 18.13p | 129892 |
12/04/2011 | 18.25p | 18.25p | 18.01p | 18.25p | 113066 |
11/04/2011 | 18.25p | 18.25p | 18.00p | 18.25p | 323999 |
08/04/2011 | 19.00p | 19.00p | 16.42p | 18.25p | 375983 |
07/04/2011 | 19.00p | 19.00p | 18.75p | 19.00p | 112450 |
06/04/2011 | 17.25p | 19.50p | 17.25p | 19.00p | 515945 |
05/04/2011 | 17.00p | 17.50p | 16.00p | 17.25p | 83382 |
04/04/2011 | 16.88p | 16.88p | 16.00p | 16.00p | 357700 |
01/04/2011 | 17.00p | 17.48p | 16.25p | 16.88p | 370213 |
31/03/2011 | 16.75p | 17.00p | 16.68p | 17.00p | 188396 |
30/03/2011 | 16.50p | 17.00p | 16.50p | 16.75p | 33230 |
29/03/2011 | 16.75p | 17.50p | 16.50p | 16.50p | 77550 |
28/03/2011 | 17.00p | 17.50p | 16.70p | 16.75p | 114301 |
25/03/2011 | 16.75p | 17.28p | 16.60p | 17.00p | 72509 |
24/03/2011 | 16.75p | 17.44p | 16.60p | 16.75p | 185565 |
23/03/2011 | 16.50p | 17.00p | 16.50p | 16.75p | 21269 |
22/03/2011 | 16.50p | 17.00p | 16.40p | 16.50p | 139031 |
21/03/2011 | 16.50p | 17.50p | 16.30p | 16.50p | 243982 |
18/03/2011 | 16.25p | 17.00p | 16.25p | 16.50p | 98346 |
17/03/2011 | 15.75p | 16.25p | 15.75p | 16.25p | 108296 |
16/03/2011 | 16.00p | 16.32p | 15.50p | 15.75p | 216942 |
15/03/2011 | 17.50p | 17.50p | 15.50p | 16.00p | 226848 |
14/03/2011 | 18.13p | 18.50p | 17.00p | 17.50p | 312416 |
11/03/2011 | 19.00p | 19.00p | 17.75p | 18.13p | 145646 |
10/03/2011 | 19.00p | 19.40p | 18.75p | 19.00p | 322426 |
09/03/2011 | 18.50p | 19.50p | 18.55p | 19.00p | 115700 |
08/03/2011 | 19.00p | 19.51p | 18.50p | 18.50p | 109041 |
07/03/2011 | 18.75p | 19.50p | 18.15p | 19.00p | 356728 |
04/03/2011 | 17.50p | 19.50p | 17.60p | 18.50p | 590435 |
03/03/2011 | 16.50p | 18.00p | 16.55p | 17.50p | 269309 |
02/03/2011 | 16.63p | 17.20p | 16.40p | 16.50p | 190417 |
01/03/2011 | 16.50p | 17.00p | 16.30p | 16.63p | 174036 |
28/02/2011 | 15.63p | 16.98p | 15.50p | 16.50p | 295128 |
25/02/2011 | 15.75p | 16.50p | 15.00p | 15.63p | 231876 |
24/02/2011 | 15.75p | 16.28p | 15.03p | 15.75p | 28906 |
23/02/2011 | 15.50p | 16.50p | 15.52p | 15.75p | 188558 |
22/02/2011 | 15.00p | 15.35p | 14.88p | 15.00p | 214085 |
21/02/2011 | 15.00p | 15.50p | 15.00p | 15.00p | 65791 |
18/02/2011 | 15.00p | 15.40p | 15.00p | 15.00p | 42711 |
17/02/2011 | 15.00p | 15.50p | 15.00p | 15.00p | 59003 |
16/02/2011 | 15.00p | 15.50p | 15.00p | 15.00p | 16169 |
15/02/2011 | 15.00p | 15.50p | 14.97p | 15.00p | 111590 |
14/02/2011 | 15.00p | 15.00p | 14.97p | 15.00p | 2393 |
11/02/2011 | 15.00p | 15.50p | 14.97p | 15.00p | 59478 |
10/02/2011 | 14.97p | 15.50p | 14.97p | 15.00p | 57509 |
09/02/2011 | 15.22p | 15.25p | 15.22p | 15.25p | 23573 |
08/02/2011 | 15.75p | 15.75p | 15.15p | 15.25p | 7373 |
07/02/2011 | 15.40p | 15.75p | 15.08p | 15.25p | 130231 |
04/02/2011 | 15.00p | 15.45p | 14.73p | 15.25p | 103467 |
03/02/2011 | 14.66p | 15.00p | 14.66p | 14.75p | 40489 |
02/02/2011 | 14.96p | 15.00p | 14.55p | 14.75p | 297023 |
01/02/2011 | 15.00p | 15.25p | 14.70p | 15.00p | 89223 |
31/01/2011 | 15.50p | 15.55p | 15.00p | 15.00p | 79985 |
28/01/2011 | 15.50p | 15.50p | 15.39p | 15.50p | 97600 |
27/01/2011 | 14.50p | 15.50p | 14.50p | 15.50p | 120822 |
26/01/2011 | 14.50p | 15.00p | 14.35p | 14.50p | 65733 |
25/01/2011 | 15.00p | 15.00p | 14.15p | 14.50p | 62585 |
24/01/2011 | 15.00p | 15.50p | 14.90p | 15.00p | 350350 |
21/01/2011 | 15.00p | 15.20p | 14.85p | 15.00p | 57736 |
20/01/2011 | 14.75p | 15.25p | 14.75p | 15.00p | 49320 |
19/01/2011 | 14.75p | 14.99p | 14.65p | 14.75p | 83078 |
18/01/2011 | 14.75p | 15.00p | 14.55p | 14.75p | 117711 |
17/01/2011 | 14.50p | 14.89p | 14.50p | 14.75p | 89012 |
14/01/2011 | 14.70p | 14.90p | 14.70p | 14.75p | 157306 |
13/01/2011 | 14.50p | 14.75p | 14.50p | 14.75p | 134163 |
12/01/2011 | 14.62p | 14.75p | 14.50p | 14.75p | 132240 |
11/01/2011 | 14.75p | 14.83p | 14.00p | 14.75p | 333823 |
10/01/2011 | 14.50p | 15.00p | 14.13p | 14.50p | 265814 |
07/01/2011 | 15.00p | 15.00p | 14.00p | 14.50p | 220907 |
06/01/2011 | 15.50p | 15.50p | 14.75p | 15.00p | 732306 |
05/01/2011 | 15.50p | 15.50p | 15.00p | 15.50p | 302621 |
04/01/2011 | 14.75p | 15.50p | 14.75p | 15.50p | 350046 |
31/12/2010 | 13.25p | 15.00p | 13.25p | 14.50p | 467729 |
30/12/2010 | 13.00p | 13.50p | 13.00p | 13.25p | 127224 |
29/12/2010 | 13.75p | 13.75p | 13.25p | 13.75p | 94307 |
24/12/2010 | 13.75p | 13.75p | 13.51p | 13.75p | 189688 |
23/12/2010 | 13.75p | 13.75p | 13.50p | 13.75p | 68200 |
22/12/2010 | 13.75p | 14.00p | 13.50p | 13.75p | 240557 |
21/12/2010 | 13.75p | 13.98p | 13.60p | 13.75p | 265056 |
20/12/2010 | 13.25p | 13.75p | 13.25p | 13.75p | 309314 |
17/12/2010 | 13.50p | 13.95p | 13.12p | 13.25p | 61296 |
*Close Price adjusted for both dividends and splits