Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2010 | 13.75p | 13.75p | 13.25p | 13.25p | 204214 |
02/12/2010 | 13.75p | 13.75p | 13.36p | 13.75p | 157803 |
01/12/2010 | 13.75p | 13.93p | 13.25p | 13.75p | 275752 |
30/11/2010 | 13.25p | 13.75p | 13.10p | 13.75p | 230795 |
29/11/2010 | 13.50p | 13.60p | 13.01p | 13.25p | 217419 |
26/11/2010 | 13.50p | 13.50p | 13.01p | 13.50p | 36297 |
25/11/2010 | 13.50p | 13.50p | 13.00p | 13.50p | 88988 |
24/11/2010 | 13.50p | 13.50p | 13.01p | 13.50p | 47179 |
23/11/2010 | 13.50p | 13.75p | 13.00p | 13.50p | 1325278 |
22/11/2010 | 13.25p | 13.85p | 12.65p | 13.50p | 1284512 |
19/11/2010 | 13.50p | 13.50p | 12.50p | 13.25p | 86962 |
18/11/2010 | 13.50p | 13.60p | 13.00p | 13.50p | 54541 |
17/11/2010 | 13.50p | 13.70p | 13.00p | 13.50p | 115487 |
16/11/2010 | 13.50p | 13.75p | 13.12p | 13.50p | 185000 |
15/11/2010 | 13.50p | 13.80p | 13.05p | 13.50p | 68143 |
12/11/2010 | 13.25p | 13.50p | 13.05p | 13.50p | 35426 |
11/11/2010 | 13.75p | 13.75p | 13.08p | 13.25p | 139690 |
10/11/2010 | 13.75p | 13.75p | 13.50p | 13.75p | 356054 |
09/11/2010 | 13.75p | 13.75p | 13.50p | 13.75p | 169953 |
08/11/2010 | 14.25p | 14.25p | 13.15p | 13.75p | 284536 |
05/11/2010 | 14.25p | 14.35p | 14.00p | 14.25p | 110914 |
04/11/2010 | 13.75p | 14.50p | 13.75p | 14.25p | 309326 |
03/11/2010 | 14.25p | 14.25p | 13.00p | 13.75p | 137083 |
02/11/2010 | 14.25p | 14.65p | 14.25p | 14.25p | 50000 |
01/11/2010 | 14.25p | 14.65p | 14.25p | 14.25p | 27633 |
29/10/2010 | 14.25p | 14.73p | 14.25p | 14.25p | 6807 |
28/10/2010 | 14.50p | 14.80p | 14.00p | 14.25p | 83100 |
27/10/2010 | 14.75p | 14.80p | 14.50p | 14.50p | 50807 |
26/10/2010 | 15.00p | 15.24p | 14.75p | 14.75p | 51766 |
25/10/2010 | 15.00p | 15.25p | 14.82p | 15.00p | 98997 |
22/10/2010 | 15.00p | 15.18p | 14.80p | 15.00p | 33599 |
21/10/2010 | 15.00p | 15.20p | 14.50p | 15.00p | 300859 |
20/10/2010 | 15.00p | 15.20p | 15.00p | 15.00p | 17327 |
19/10/2010 | 15.75p | 16.00p | 14.66p | 15.00p | 774643 |
18/10/2010 | 14.50p | 16.00p | 14.50p | 15.75p | 669540 |
15/10/2010 | 14.75p | 14.75p | 13.90p | 14.25p | 721790 |
14/10/2010 | 12.25p | 15.00p | 12.25p | 14.75p | 380113 |
13/10/2010 | 12.25p | 12.55p | 12.20p | 12.50p | 128575 |
12/10/2010 | 11.75p | 12.70p | 11.75p | 12.25p | 253367 |
11/10/2010 | 12.50p | 12.50p | 11.75p | 11.75p | 399586 |
08/10/2010 | 12.50p | 12.50p | 12.02p | 12.50p | 83933 |
07/10/2010 | 12.25p | 12.50p | 12.10p | 12.50p | 26641 |
06/10/2010 | 12.50p | 12.50p | 11.50p | 12.25p | 126149 |
05/10/2010 | 12.25p | 12.50p | 11.75p | 12.50p | 38386 |
04/10/2010 | 12.50p | 13.00p | 11.55p | 12.25p | 181752 |
01/10/2010 | 12.50p | 12.60p | 12.00p | 12.50p | 78170 |
30/09/2010 | 12.50p | 12.75p | 12.00p | 12.50p | 115940 |
29/09/2010 | 12.75p | 12.85p | 11.50p | 12.50p | 210591 |
28/09/2010 | 12.75p | 12.79p | 12.50p | 12.75p | 128417 |
27/09/2010 | 13.00p | 13.25p | 12.50p | 12.75p | 112139 |
24/09/2010 | 13.50p | 13.50p | 12.83p | 13.00p | 80021 |
23/09/2010 | 13.50p | 13.50p | 13.00p | 13.50p | 155205 |
22/09/2010 | 14.00p | 14.00p | 12.50p | 13.50p | 155727 |
21/09/2010 | 14.00p | 14.00p | 13.80p | 14.00p | 38519 |
20/09/2010 | 13.75p | 14.25p | 13.57p | 14.00p | 45130 |
17/09/2010 | 13.25p | 13.90p | 13.23p | 13.75p | 433925 |
16/09/2010 | 13.00p | 13.40p | 13.00p | 13.25p | 722869 |
15/09/2010 | 13.00p | 13.00p | 12.51p | 13.00p | 81946 |
14/09/2010 | 13.00p | 13.15p | 12.50p | 13.00p | 56594 |
13/09/2010 | 13.00p | 13.18p | 12.75p | 13.00p | 78168 |
10/09/2010 | 13.50p | 13.50p | 13.00p | 13.00p | 623933 |
09/09/2010 | 14.25p | 14.42p | 13.01p | 13.50p | 389316 |
08/09/2010 | 12.00p | 14.03p | 11.55p | 13.75p | 643458 |
07/09/2010 | 12.50p | 12.85p | 11.55p | 12.00p | 360129 |
06/09/2010 | 14.75p | 14.85p | 11.87p | 12.50p | 1063836 |
03/09/2010 | 13.75p | 14.50p | 13.75p | 14.50p | 100890 |
02/09/2010 | 13.50p | 14.00p | 13.50p | 13.75p | 106707 |
01/09/2010 | 13.50p | 13.84p | 13.19p | 13.50p | 130320 |
31/08/2010 | 13.25p | 14.00p | 12.74p | 13.50p | 215957 |
27/08/2010 | 13.75p | 13.85p | 13.25p | 13.25p | 22566 |
26/08/2010 | 14.00p | 14.00p | 13.64p | 13.75p | 6500 |
25/08/2010 | 14.00p | 14.10p | 13.65p | 14.00p | 59375 |
24/08/2010 | 14.00p | 14.17p | 13.75p | 14.00p | 68289 |
23/08/2010 | 14.00p | 14.36p | 13.86p | 14.00p | 40114 |
20/08/2010 | 14.00p | 14.36p | 13.86p | 14.00p | 16273 |
19/08/2010 | 14.00p | 14.36p | 13.75p | 14.00p | 57997 |
18/08/2010 | 14.50p | 14.75p | 14.00p | 14.00p | 144078 |
17/08/2010 | 14.50p | 14.52p | 14.50p | 14.50p | 40090 |
16/08/2010 | 14.75p | 14.95p | 14.50p | 14.50p | 159225 |
13/08/2010 | 14.75p | 15.00p | 14.56p | 14.75p | 188445 |
12/08/2010 | 15.00p | 15.00p | 14.48p | 14.75p | 385851 |
11/08/2010 | 15.50p | 15.75p | 15.00p | 15.00p | 146767 |
10/08/2010 | 15.25p | 16.00p | 15.15p | 15.50p | 338256 |
09/08/2010 | 15.00p | 15.50p | 14.75p | 15.25p | 110838 |
06/08/2010 | 15.00p | 15.50p | 14.75p | 15.00p | 297251 |
05/08/2010 | 13.75p | 15.50p | 13.75p | 15.00p | 443800 |
04/08/2010 | 13.25p | 14.00p | 13.25p | 13.75p | 108246 |
03/08/2010 | 13.25p | 13.25p | 13.05p | 13.25p | 118127 |
02/08/2010 | 13.00p | 14.00p | 13.00p | 13.25p | 310227 |
30/07/2010 | 13.25p | 13.25p | 12.84p | 13.00p | 120306 |
29/07/2010 | 13.25p | 13.35p | 12.91p | 13.25p | 67592 |
28/07/2010 | 13.00p | 13.35p | 12.68p | 13.25p | 184178 |
27/07/2010 | 13.00p | 13.35p | 12.66p | 13.00p | 73894 |
26/07/2010 | 13.00p | 13.40p | 12.80p | 13.00p | 173298 |
23/07/2010 | 11.75p | 13.50p | 11.75p | 13.00p | 613432 |
22/07/2010 | 11.75p | 12.32p | 11.42p | 11.75p | 58140 |
21/07/2010 | 11.75p | 12.23p | 11.39p | 11.75p | 91919 |
20/07/2010 | 11.75p | 12.28p | 11.75p | 11.75p | 49071 |
19/07/2010 | 11.75p | 12.35p | 11.39p | 11.75p | 74146 |
16/07/2010 | 12.25p | 12.30p | 11.60p | 11.75p | 665762 |
15/07/2010 | 12.25p | 12.46p | 12.00p | 12.25p | 77470 |
14/07/2010 | 12.25p | 12.25p | 12.00p | 12.25p | 10000 |
13/07/2010 | 12.25p | 12.28p | 11.94p | 12.25p | 36343 |
12/07/2010 | 12.25p | 12.40p | 12.15p | 12.25p | 123234 |
09/07/2010 | 12.75p | 12.89p | 12.10p | 12.25p | 279875 |
08/07/2010 | 12.50p | 12.90p | 12.44p | 12.75p | 156176 |
07/07/2010 | 12.50p | 12.90p | 12.43p | 12.50p | 111873 |
06/07/2010 | 12.75p | 12.90p | 12.25p | 12.50p | 347649 |
05/07/2010 | 11.50p | 13.40p | 11.50p | 12.75p | 1597335 |
02/07/2010 | 9.25p | 9.50p | 9.25p | 9.50p | 78000 |
01/07/2010 | 10.00p | 10.10p | 9.07p | 9.25p | 440248 |
30/06/2010 | 10.00p | 10.09p | 10.00p | 10.00p | 201486 |
29/06/2010 | 10.25p | 10.25p | 9.55p | 10.00p | 150000 |
28/06/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
25/06/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
24/06/2010 | 10.25p | 10.25p | 10.15p | 10.25p | 3522 |
23/06/2010 | 10.25p | 10.25p | 9.50p | 10.25p | 1562 |
22/06/2010 | 10.25p | 10.25p | 9.61p | 10.25p | 21110 |
21/06/2010 | 10.50p | 10.70p | 10.00p | 10.25p | 188250 |
18/06/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
17/06/2010 | 10.50p | 10.50p | 10.11p | 10.50p | 6456 |
16/06/2010 | 10.50p | 10.50p | 10.41p | 10.50p | 37500 |
15/06/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 40479 |
14/06/2010 | 10.50p | 10.63p | 10.11p | 10.50p | 336710 |
11/06/2010 | 10.50p | 10.58p | 10.10p | 10.50p | 263697 |
10/06/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 41740 |
09/06/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 244526 |
08/06/2010 | 10.50p | 10.50p | 10.40p | 10.50p | 100000 |
07/06/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 321041 |
04/06/2010 | 10.75p | 11.50p | 10.15p | 10.75p | 71356 |
03/06/2010 | 10.75p | 11.00p | 10.25p | 10.75p | 129700 |
02/06/2010 | 10.75p | 10.98p | 10.20p | 10.75p | 78304 |
01/06/2010 | 10.50p | 11.15p | 10.17p | 10.75p | 548719 |
28/05/2010 | 10.50p | 10.65p | 10.06p | 10.50p | 49437 |
27/05/2010 | 10.50p | 10.50p | 10.35p | 10.50p | 22777 |
26/05/2010 | 10.00p | 10.50p | 9.86p | 10.50p | 178192 |
25/05/2010 | 10.00p | 10.50p | 9.65p | 10.00p | 237110 |
24/05/2010 | 10.25p | 10.25p | 9.25p | 10.00p | 525006 |
21/05/2010 | 11.75p | 11.75p | 10.00p | 10.25p | 362066 |
20/05/2010 | 12.00p | 12.00p | 11.75p | 11.75p | 14063 |
19/05/2010 | 12.50p | 12.50p | 11.50p | 12.00p | 45209 |
18/05/2010 | 12.50p | 12.64p | 12.00p | 12.50p | 91085 |
17/05/2010 | 12.00p | 12.50p | 11.55p | 12.50p | 186731 |
14/05/2010 | 13.00p | 13.03p | 11.55p | 12.00p | 373122 |
13/05/2010 | 13.00p | 13.32p | 12.50p | 13.00p | 269760 |
12/05/2010 | 13.00p | 13.45p | 12.80p | 13.00p | 224393 |
11/05/2010 | 13.25p | 13.50p | 12.61p | 13.00p | 357726 |
10/05/2010 | 12.00p | 13.50p | 12.00p | 13.25p | 724383 |
07/05/2010 | 10.25p | 12.00p | 10.25p | 12.00p | 663638 |
06/05/2010 | 9.63p | 10.75p | 9.44p | 10.50p | 262775 |
05/05/2010 | 10.25p | 10.38p | 9.30p | 9.63p | 280604 |
04/05/2010 | 10.00p | 10.25p | 9.96p | 10.00p | 169170 |
30/04/2010 | 9.88p | 10.25p | 9.70p | 10.00p | 379830 |
29/04/2010 | 9.38p | 10.50p | 9.38p | 9.88p | 670681 |
28/04/2010 | 8.63p | 9.25p | 8.37p | 9.25p | 559555 |
27/04/2010 | 8.63p | 8.78p | 8.25p | 8.63p | 94400 |
26/04/2010 | 9.38p | 9.38p | 8.25p | 8.63p | 764902 |
23/04/2010 | 9.38p | 10.00p | 8.81p | 9.38p | 60000 |
22/04/2010 | 9.25p | 9.38p | 9.20p | 9.38p | 24665 |
21/04/2010 | 9.25p | 9.25p | 8.80p | 9.25p | 4658 |
20/04/2010 | 9.25p | 9.55p | 9.25p | 9.25p | 25132 |
19/04/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 120000 |
16/04/2010 | 9.13p | 9.63p | 9.00p | 9.25p | 64338 |
15/04/2010 | 9.13p | 9.27p | 8.67p | 9.13p | 133542 |
14/04/2010 | 9.13p | 9.30p | 9.13p | 9.13p | 50000 |
13/04/2010 | 9.50p | 9.50p | 9.13p | 9.13p | 101500 |
12/04/2010 | 9.63p | 9.63p | 9.25p | 9.50p | 155912 |
09/04/2010 | 9.63p | 9.63p | 9.25p | 9.63p | 68341 |
08/04/2010 | 9.63p | 10.00p | 9.30p | 9.63p | 223500 |
07/04/2010 | 9.38p | 9.63p | 9.25p | 9.63p | 148649 |
06/04/2010 | 9.25p | 9.41p | 9.00p | 9.38p | 606010 |
01/04/2010 | 9.13p | 9.30p | 9.00p | 9.25p | 549521 |
31/03/2010 | 9.38p | 9.50p | 8.75p | 9.13p | 783114 |
30/03/2010 | 10.25p | 10.90p | 9.13p | 9.50p | 1067791 |
29/03/2010 | 9.50p | 9.75p | 9.00p | 9.50p | 254220 |
26/03/2010 | 9.50p | 9.50p | 9.00p | 9.50p | 260444 |
25/03/2010 | 9.50p | 9.55p | 9.00p | 9.50p | 327491 |
24/03/2010 | 9.50p | 9.50p | 9.00p | 9.50p | 35036 |
23/03/2010 | 9.25p | 9.64p | 9.00p | 9.50p | 459620 |
22/03/2010 | 9.00p | 9.50p | 8.85p | 9.25p | 622205 |
19/03/2010 | 9.00p | 9.28p | 9.00p | 9.00p | 50156 |
18/03/2010 | 9.00p | 9.00p | 8.60p | 9.00p | 136871 |
17/03/2010 | 9.00p | 9.00p | 8.50p | 9.00p | 48028 |
16/03/2010 | 9.00p | 9.13p | 8.52p | 9.00p | 102623 |
15/03/2010 | 9.50p | 9.50p | 8.25p | 9.00p | 413975 |
12/03/2010 | 9.50p | 9.50p | 9.00p | 9.50p | 431500 |
11/03/2010 | 9.50p | 9.65p | 9.10p | 9.50p | 188390 |
10/03/2010 | 10.25p | 10.25p | 9.25p | 9.38p | 230835 |
09/03/2010 | 10.50p | 10.50p | 9.50p | 10.25p | 123015 |
08/03/2010 | 9.00p | 10.85p | 9.00p | 10.50p | 380825 |
05/03/2010 | 9.00p | 9.09p | 8.50p | 9.00p | 63031 |
04/03/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
03/03/2010 | 9.00p | 9.00p | 8.62p | 9.00p | 140793 |
02/03/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
01/03/2010 | 9.00p | 9.00p | 8.50p | 9.00p | 213832 |
26/02/2010 | 9.00p | 9.00p | 8.51p | 9.00p | 51000 |
25/02/2010 | 9.00p | 9.00p | 8.51p | 9.00p | 2500 |
24/02/2010 | 9.00p | 9.00p | 8.50p | 9.00p | 20900 |
23/02/2010 | 9.00p | 9.00p | 8.50p | 9.00p | 24039 |
22/02/2010 | 9.13p | 9.13p | 8.75p | 9.00p | 35207 |
*Close Price adjusted for both dividends and splits