Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/02/2010 | 9.13p | 9.13p | 8.75p | 9.13p | 10000 |
18/02/2010 | 9.25p | 9.25p | 8.75p | 9.13p | 107277 |
17/02/2010 | 9.38p | 9.38p | 8.75p | 9.25p | 57931 |
16/02/2010 | 9.38p | 9.75p | 9.00p | 9.38p | 189000 |
15/02/2010 | 9.50p | 9.50p | 9.00p | 9.38p | 48318 |
12/02/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
11/02/2010 | 9.50p | 9.50p | 9.00p | 9.50p | 81904 |
10/02/2010 | 9.50p | 9.50p | 9.05p | 9.50p | 156659 |
09/02/2010 | 10.00p | 10.00p | 9.25p | 9.50p | 215000 |
08/02/2010 | 10.25p | 10.25p | 9.50p | 10.00p | 200125 |
05/02/2010 | 10.25p | 10.25p | 9.50p | 10.25p | 84047 |
04/02/2010 | 10.25p | 11.00p | 9.95p | 10.25p | 96000 |
03/02/2010 | 10.00p | 10.45p | 9.50p | 10.25p | 270007 |
02/02/2010 | 10.00p | 10.00p | 9.88p | 10.00p | 3308 |
01/02/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
29/01/2010 | 9.88p | 10.25p | 9.75p | 10.00p | 65000 |
28/01/2010 | 10.00p | 10.00p | 9.50p | 9.88p | 20622 |
27/01/2010 | 10.00p | 10.00p | 9.51p | 10.00p | 574 |
26/01/2010 | 10.00p | 10.00p | 9.51p | 10.00p | 96219 |
25/01/2010 | 10.00p | 10.00p | 9.50p | 10.00p | 23036 |
22/01/2010 | 10.00p | 10.00p | 9.50p | 10.00p | 17085 |
21/01/2010 | 10.00p | 10.06p | 9.50p | 10.00p | 114000 |
20/01/2010 | 10.50p | 10.50p | 9.51p | 10.00p | 273037 |
19/01/2010 | 10.50p | 10.50p | 10.08p | 10.50p | 37655 |
18/01/2010 | 10.00p | 10.59p | 10.00p | 10.50p | 384500 |
15/01/2010 | 9.63p | 10.00p | 9.30p | 10.00p | 51000 |
14/01/2010 | 9.75p | 9.75p | 9.25p | 9.63p | 318708 |
13/01/2010 | 9.63p | 9.88p | 9.60p | 9.75p | 20100 |
12/01/2010 | 10.50p | 10.50p | 8.75p | 9.63p | 252686 |
11/01/2010 | 11.00p | 11.00p | 10.25p | 10.50p | 119088 |
08/01/2010 | 11.00p | 11.00p | 10.75p | 11.00p | 35750 |
07/01/2010 | 10.75p | 11.00p | 10.00p | 11.00p | 409608 |
06/01/2010 | 9.88p | 11.14p | 9.50p | 10.75p | 284722 |
05/01/2010 | 9.88p | 9.88p | 9.50p | 9.88p | 5759 |
04/01/2010 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
31/12/2009 | 9.75p | 9.88p | 9.75p | 9.88p | 74615 |
30/12/2009 | 10.00p | 10.00p | 9.50p | 9.75p | 121782 |
29/12/2009 | 9.88p | 10.25p | 9.75p | 10.00p | 8382 |
24/12/2009 | 10.00p | 10.00p | 9.96p | 10.00p | 20090 |
23/12/2009 | 10.00p | 10.00p | 9.75p | 10.00p | 42295 |
22/12/2009 | 10.00p | 10.00p | 9.99p | 10.00p | 433 |
21/12/2009 | 9.88p | 10.00p | 9.88p | 10.00p | 99000 |
18/12/2009 | 10.00p | 10.00p | 9.50p | 9.88p | 109495 |
17/12/2009 | 10.25p | 10.25p | 9.75p | 10.00p | 37075 |
16/12/2009 | 10.50p | 10.75p | 9.79p | 10.25p | 142793 |
15/12/2009 | 10.25p | 10.31p | 9.80p | 10.00p | 94264 |
14/12/2009 | 10.25p | 10.35p | 10.25p | 10.25p | 500 |
11/12/2009 | 10.50p | 10.50p | 10.00p | 10.25p | 18655 |
10/12/2009 | 10.75p | 10.75p | 10.00p | 10.50p | 45000 |
09/12/2009 | 11.25p | 11.25p | 10.50p | 10.75p | 60742 |
08/12/2009 | 11.25p | 11.50p | 10.75p | 11.25p | 150414 |
07/12/2009 | 11.25p | 11.25p | 10.95p | 11.25p | 30441 |
04/12/2009 | 11.25p | 11.25p | 10.75p | 11.25p | 18921 |
03/12/2009 | 11.50p | 11.50p | 10.55p | 11.25p | 121532 |
02/12/2009 | 11.50p | 11.50p | 10.77p | 11.50p | 31500 |
01/12/2009 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
30/11/2009 | 11.75p | 11.75p | 11.25p | 11.50p | 46036 |
27/11/2009 | 11.75p | 11.75p | 11.26p | 11.75p | 6000 |
26/11/2009 | 11.75p | 11.75p | 11.30p | 11.75p | 36196 |
25/11/2009 | 11.00p | 11.75p | 11.00p | 11.75p | 221614 |
24/11/2009 | 11.75p | 11.75p | 11.00p | 11.00p | 25759 |
23/11/2009 | 12.00p | 12.00p | 11.25p | 11.75p | 108344 |
20/11/2009 | 10.50p | 12.10p | 10.20p | 12.00p | 310405 |
19/11/2009 | 10.50p | 10.50p | 10.35p | 10.50p | 85000 |
18/11/2009 | 10.50p | 10.50p | 10.20p | 10.50p | 6230 |
17/11/2009 | 10.50p | 10.50p | 10.21p | 10.50p | 31087 |
16/11/2009 | 10.50p | 10.99p | 10.50p | 10.50p | 5000 |
13/11/2009 | 10.50p | 10.50p | 10.38p | 10.50p | 2100 |
12/11/2009 | 10.50p | 10.98p | 10.35p | 10.50p | 29946 |
11/11/2009 | 10.25p | 10.50p | 10.00p | 10.50p | 30500 |
10/11/2009 | 10.25p | 10.48p | 10.25p | 10.25p | 14356 |
09/11/2009 | 10.25p | 10.50p | 10.08p | 10.25p | 64579 |
06/11/2009 | 9.88p | 10.49p | 10.00p | 10.25p | 59000 |
05/11/2009 | 9.88p | 10.21p | 9.88p | 9.88p | 1473 |
04/11/2009 | 9.88p | 10.12p | 9.88p | 9.88p | 11204 |
03/11/2009 | 9.88p | 10.12p | 9.88p | 9.88p | 17385 |
02/11/2009 | 9.88p | 10.25p | 10.25p | 9.88p | 40000 |
30/10/2009 | 10.00p | 10.25p | 9.50p | 9.88p | 87815 |
29/10/2009 | 9.75p | 10.25p | 9.88p | 9.88p | 114075 |
28/10/2009 | 9.63p | 9.75p | 9.37p | 9.75p | 10000 |
27/10/2009 | 10.00p | 10.25p | 9.63p | 9.63p | 160352 |
26/10/2009 | 10.75p | 10.06p | 9.75p | 10.00p | 82470 |
23/10/2009 | 10.00p | 11.25p | 10.00p | 10.75p | 276612 |
22/10/2009 | 9.13p | 10.24p | 8.85p | 10.00p | 647148 |
21/10/2009 | 9.25p | 9.50p | 8.30p | 9.00p | 501084 |
20/10/2009 | 9.50p | 9.52p | 8.75p | 9.25p | 53023 |
19/10/2009 | 9.88p | 9.69p | 9.05p | 9.50p | 55459 |
16/10/2009 | 10.25p | 10.25p | 9.75p | 9.88p | 319929 |
15/10/2009 | 10.25p | 10.25p | 9.76p | 10.25p | 10464 |
14/10/2009 | 10.75p | 10.25p | 10.00p | 10.25p | 64500 |
13/10/2009 | 10.25p | 10.75p | 10.25p | 10.75p | 205000 |
12/10/2009 | 10.25p | 10.25p | 9.75p | 10.25p | 63000 |
09/10/2009 | 10.75p | 10.31p | 9.38p | 10.25p | 193868 |
08/10/2009 | 11.50p | 11.50p | 10.75p | 10.75p | 45993 |
07/10/2009 | 11.75p | 11.75p | 11.50p | 11.50p | 70057 |
06/10/2009 | 11.75p | 11.75p | 11.25p | 11.75p | 9639 |
05/10/2009 | 12.00p | 11.75p | 11.25p | 11.75p | 8979 |
02/10/2009 | 12.00p | 12.00p | 11.25p | 12.00p | 10000 |
01/10/2009 | 11.50p | 12.05p | 10.76p | 12.00p | 355502 |
30/09/2009 | 12.50p | 12.26p | 11.01p | 11.50p | 217200 |
29/09/2009 | 12.75p | 12.75p | 12.50p | 12.50p | 75748 |
28/09/2009 | 13.50p | 13.14p | 12.25p | 12.75p | 257749 |
25/09/2009 | 13.50p | 13.59p | 13.12p | 13.50p | 97495 |
24/09/2009 | 13.50p | 13.65p | 13.50p | 13.50p | 50600 |
23/09/2009 | 13.50p | 13.85p | 13.00p | 13.50p | 318382 |
22/09/2009 | 12.50p | 13.50p | 12.50p | 13.50p | 226339 |
21/09/2009 | 12.00p | 12.75p | 11.77p | 12.50p | 353763 |
*Close Price adjusted for both dividends and splits