Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/08/2012 | 5.00p | 5.25p | 4.93p | 5.25p | 465593 |
07/08/2012 | 5.00p | 5.13p | 5.00p | 5.13p | 2832 |
06/08/2012 | 5.00p | 5.15p | 4.93p | 5.13p | 163000 |
03/08/2012 | 5.13p | 5.15p | 4.75p | 5.00p | 34817 |
02/08/2012 | 5.13p | 5.20p | 4.50p | 5.13p | 175000 |
01/08/2012 | 4.88p | 5.13p | 4.88p | 5.13p | 190001 |
31/07/2012 | 5.13p | 5.13p | 4.54p | 4.88p | 205246 |
30/07/2012 | 5.13p | 5.49p | 5.13p | 5.13p | 96547 |
27/07/2012 | 5.13p | 5.49p | 5.05p | 5.13p | 389909 |
26/07/2012 | 5.25p | 5.49p | 4.75p | 5.13p | 652422 |
25/07/2012 | 5.00p | 5.49p | 5.00p | 5.25p | 733531 |
24/07/2012 | 5.00p | 5.24p | 4.88p | 5.00p | 2850746 |
23/07/2012 | 5.50p | 5.50p | 4.55p | 5.00p | 3086109 |
20/07/2012 | 5.88p | 5.88p | 5.83p | 5.88p | 65679 |
19/07/2012 | 5.88p | 5.90p | 5.53p | 5.88p | 142000 |
18/07/2012 | 5.88p | 5.89p | 5.53p | 5.88p | 100000 |
17/07/2012 | 5.88p | 5.90p | 5.56p | 5.88p | 63303 |
16/07/2012 | 5.88p | 6.00p | 5.60p | 5.88p | 46211 |
13/07/2012 | 5.75p | 5.99p | 5.60p | 5.88p | 86174 |
12/07/2012 | 5.75p | 5.75p | 5.60p | 5.75p | 10000 |
11/07/2012 | 5.75p | 5.90p | 5.50p | 5.75p | 100412 |
10/07/2012 | 5.75p | 5.90p | 5.75p | 5.75p | 16028 |
09/07/2012 | 5.75p | 5.90p | 5.55p | 5.75p | 6734 |
06/07/2012 | 5.88p | 6.10p | 5.50p | 5.75p | 261056 |
05/07/2012 | 5.88p | 5.99p | 5.72p | 5.88p | 51878 |
04/07/2012 | 5.88p | 5.99p | 5.50p | 5.88p | 87560 |
03/07/2012 | 6.00p | 6.25p | 5.40p | 5.88p | 410000 |
02/07/2012 | 6.13p | 6.13p | 5.75p | 6.00p | 23020 |
29/06/2012 | 6.13p | 6.24p | 5.75p | 6.13p | 17191 |
28/06/2012 | 6.13p | 6.29p | 5.75p | 6.13p | 13043 |
27/06/2012 | 6.13p | 6.31p | 5.75p | 6.13p | 93752 |
26/06/2012 | 6.25p | 6.25p | 6.00p | 6.13p | 65514 |
25/06/2012 | 6.25p | 6.40p | 6.00p | 6.25p | 33135 |
22/06/2012 | 6.25p | 6.40p | 6.00p | 6.25p | 36074 |
21/06/2012 | 6.25p | 6.25p | 6.05p | 6.25p | 44019 |
20/06/2012 | 6.13p | 6.37p | 6.06p | 6.25p | 115579 |
19/06/2012 | 6.25p | 6.25p | 6.00p | 6.13p | 166439 |
18/06/2012 | 6.13p | 6.40p | 5.98p | 6.25p | 183740 |
15/06/2012 | 6.00p | 6.22p | 5.60p | 5.88p | 167453 |
14/06/2012 | 6.00p | 6.15p | 5.98p | 6.00p | 37721 |
13/06/2012 | 6.00p | 6.25p | 6.00p | 6.00p | 512627 |
12/06/2012 | 6.00p | 6.20p | 5.90p | 6.00p | 166717 |
11/06/2012 | 5.75p | 6.25p | 5.65p | 6.00p | 153547 |
08/06/2012 | 5.75p | 5.92p | 5.75p | 5.75p | 82854 |
07/06/2012 | 5.75p | 6.18p | 5.59p | 5.75p | 83769 |
06/06/2012 | 5.75p | 6.00p | 5.58p | 5.75p | 64801 |
01/06/2012 | 5.75p | 5.90p | 5.58p | 5.75p | 20642 |
31/05/2012 | 5.75p | 5.92p | 5.65p | 5.75p | 24000 |
30/05/2012 | 5.25p | 5.85p | 5.25p | 5.75p | 185797 |
29/05/2012 | 5.25p | 5.50p | 5.12p | 5.25p | 168656 |
28/05/2012 | 5.25p | 5.45p | 5.05p | 5.25p | 93481 |
25/05/2012 | 5.50p | 5.50p | 5.00p | 5.25p | 296707 |
24/05/2012 | 5.63p | 5.63p | 5.27p | 5.50p | 177131 |
23/05/2012 | 5.63p | 5.63p | 5.54p | 5.63p | 120476 |
22/05/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 216284 |
21/05/2012 | 5.63p | 5.83p | 5.25p | 5.63p | 238692 |
18/05/2012 | 6.00p | 6.13p | 5.25p | 5.75p | 248972 |
17/05/2012 | 6.13p | 6.13p | 5.48p | 5.88p | 165286 |
16/05/2012 | 6.13p | 6.13p | 5.75p | 6.00p | 197494 |
15/05/2012 | 6.13p | 6.24p | 5.76p | 6.13p | 43000 |
14/05/2012 | 6.00p | 6.13p | 5.76p | 6.13p | 189650 |
11/05/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 84219 |
10/05/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 37191 |
09/05/2012 | 6.25p | 6.40p | 5.85p | 6.00p | 252758 |
08/05/2012 | 6.38p | 6.38p | 6.00p | 6.25p | 14778 |
04/05/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 71044 |
03/05/2012 | 6.38p | 6.38p | 6.11p | 6.38p | 29538 |
02/05/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 84422 |
01/05/2012 | 6.38p | 6.38p | 6.21p | 6.38p | 12000 |
30/04/2012 | 6.13p | 6.45p | 5.90p | 6.38p | 147660 |
27/04/2012 | 6.13p | 6.14p | 5.89p | 6.13p | 110000 |
26/04/2012 | 6.13p | 6.16p | 5.85p | 6.13p | 174956 |
25/04/2012 | 6.00p | 6.16p | 5.75p | 6.13p | 222670 |
24/04/2012 | 6.13p | 6.13p | 5.75p | 6.00p | 73680 |
23/04/2012 | 6.13p | 6.23p | 5.75p | 6.13p | 60746 |
20/04/2012 | 6.38p | 6.41p | 5.85p | 6.25p | 623501 |
19/04/2012 | 6.50p | 6.50p | 6.25p | 6.38p | 61906 |
18/04/2012 | 6.50p | 6.60p | 6.27p | 6.50p | 76831 |
17/04/2012 | 6.75p | 6.75p | 6.28p | 6.50p | 116534 |
16/04/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 119169 |
13/04/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 57760 |
12/04/2012 | 6.88p | 6.88p | 6.50p | 6.75p | 82932 |
11/04/2012 | 7.00p | 7.00p | 6.50p | 6.88p | 167346 |
10/04/2012 | 7.00p | 7.00p | 6.70p | 7.00p | 267131 |
05/04/2012 | 7.38p | 7.40p | 6.75p | 7.00p | 415871 |
04/04/2012 | 7.38p | 7.39p | 7.25p | 7.38p | 23300 |
03/04/2012 | 7.38p | 7.42p | 7.35p | 7.38p | 153196 |
02/04/2012 | 7.25p | 7.50p | 7.25p | 7.38p | 168337 |
30/03/2012 | 7.13p | 7.25p | 6.75p | 7.13p | 1020503 |
29/03/2012 | 7.13p | 7.13p | 6.75p | 7.13p | 26585 |
28/03/2012 | 7.13p | 7.13p | 6.75p | 7.13p | 44758 |
27/03/2012 | 7.25p | 7.25p | 6.61p | 7.13p | 297877 |
26/03/2012 | 7.38p | 7.38p | 6.75p | 7.25p | 301011 |
23/03/2012 | 7.50p | 7.50p | 7.00p | 7.25p | 326883 |
22/03/2012 | 7.50p | 7.50p | 7.25p | 7.50p | 52693 |
21/03/2012 | 7.50p | 7.55p | 7.29p | 7.50p | 53742 |
20/03/2012 | 7.50p | 7.60p | 7.37p | 7.50p | 39764 |
19/03/2012 | 7.50p | 7.75p | 7.25p | 7.50p | 0 |
16/03/2012 | 7.75p | 7.75p | 7.25p | 7.50p | 200395 |
15/03/2012 | 7.75p | 7.87p | 7.50p | 7.75p | 70870 |
14/03/2012 | 8.00p | 8.00p | 7.58p | 7.75p | 293497 |
13/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 48163 |
12/03/2012 | 8.00p | 8.12p | 8.00p | 8.00p | 66385 |
09/03/2012 | 8.00p | 8.12p | 7.75p | 8.00p | 118565 |
08/03/2012 | 7.88p | 8.13p | 7.88p | 8.00p | 108589 |
07/03/2012 | 8.13p | 8.13p | 7.50p | 7.88p | 144821 |
06/03/2012 | 8.13p | 8.18p | 7.78p | 8.13p | 98601 |
05/03/2012 | 8.50p | 8.50p | 7.88p | 8.13p | 441343 |
02/03/2012 | 8.50p | 8.50p | 8.00p | 8.50p | 115986 |
01/03/2012 | 8.63p | 8.63p | 7.85p | 8.50p | 189506 |
29/02/2012 | 8.63p | 8.65p | 8.00p | 8.63p | 193195 |
28/02/2012 | 8.50p | 8.63p | 8.50p | 8.63p | 7040 |
27/02/2012 | 8.75p | 8.78p | 8.25p | 8.50p | 194364 |
24/02/2012 | 8.63p | 8.75p | 8.25p | 8.75p | 130519 |
23/02/2012 | 9.00p | 9.00p | 8.25p | 8.63p | 177220 |
22/02/2012 | 9.13p | 9.13p | 8.25p | 9.00p | 198536 |
21/02/2012 | 9.13p | 9.13p | 8.63p | 9.13p | 266126 |
20/02/2012 | 9.25p | 9.38p | 8.75p | 9.13p | 234927 |
17/02/2012 | 8.63p | 9.44p | 8.50p | 9.13p | 348838 |
16/02/2012 | 8.63p | 8.70p | 8.55p | 8.63p | 108195 |
15/02/2012 | 8.88p | 9.00p | 8.63p | 8.63p | 142581 |
14/02/2012 | 8.88p | 8.88p | 8.66p | 8.88p | 54134 |
13/02/2012 | 8.88p | 9.25p | 8.70p | 8.88p | 49133 |
10/02/2012 | 8.63p | 9.20p | 8.56p | 8.88p | 249426 |
09/02/2012 | 8.63p | 9.00p | 8.25p | 8.63p | 45769 |
08/02/2012 | 8.63p | 8.81p | 8.25p | 8.63p | 106606 |
07/02/2012 | 8.75p | 8.85p | 8.50p | 8.75p | 165364 |
06/02/2012 | 9.00p | 9.00p | 8.55p | 8.88p | 121515 |
03/02/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 254846 |
02/02/2012 | 9.13p | 9.13p | 8.50p | 9.00p | 228396 |
01/02/2012 | 9.25p | 9.25p | 8.75p | 9.13p | 33241 |
31/01/2012 | 9.25p | 9.61p | 8.75p | 9.25p | 381160 |
30/01/2012 | 9.25p | 9.35p | 8.75p | 9.25p | 196527 |
27/01/2012 | 9.75p | 9.75p | 8.75p | 9.25p | 341308 |
26/01/2012 | 9.75p | 9.75p | 9.50p | 9.75p | 189266 |
25/01/2012 | 9.88p | 10.09p | 9.70p | 9.75p | 129165 |
24/01/2012 | 9.88p | 10.11p | 9.69p | 9.88p | 104539 |
23/01/2012 | 9.75p | 10.50p | 9.74p | 9.88p | 235538 |
20/01/2012 | 9.50p | 10.08p | 9.50p | 9.75p | 581814 |
19/01/2012 | 9.13p | 9.90p | 9.04p | 9.50p | 219361 |
18/01/2012 | 9.50p | 9.75p | 8.85p | 9.13p | 738464 |
17/01/2012 | 8.38p | 8.99p | 8.38p | 8.63p | 98952 |
16/01/2012 | 8.50p | 8.75p | 8.25p | 8.38p | 233487 |
13/01/2012 | 8.00p | 8.65p | 8.00p | 8.50p | 381884 |
12/01/2012 | 8.00p | 8.25p | 7.84p | 8.00p | 320029 |
11/01/2012 | 7.88p | 8.00p | 7.88p | 8.00p | 48000 |
10/01/2012 | 8.00p | 8.24p | 7.65p | 7.88p | 212049 |
09/01/2012 | 7.50p | 8.50p | 7.50p | 8.00p | 317468 |
06/01/2012 | 7.63p | 8.00p | 7.35p | 7.50p | 134434 |
05/01/2012 | 6.88p | 7.88p | 6.88p | 7.63p | 1031351 |
04/01/2012 | 6.88p | 6.95p | 6.88p | 6.88p | 17050 |
03/01/2012 | 6.88p | 7.00p | 6.75p | 6.88p | 154624 |
30/12/2011 | 6.88p | 6.99p | 6.88p | 6.88p | 79630 |
29/12/2011 | 6.88p | 6.97p | 6.78p | 6.88p | 121172 |
28/12/2011 | 6.88p | 7.00p | 6.75p | 6.88p | 121764 |
23/12/2011 | 7.00p | 7.05p | 6.75p | 6.88p | 69127 |
22/12/2011 | 7.13p | 7.13p | 6.75p | 7.00p | 94969 |
21/12/2011 | 7.00p | 7.25p | 6.80p | 7.13p | 68235 |
20/12/2011 | 7.00p | 7.08p | 6.75p | 7.00p | 129093 |
19/12/2011 | 7.13p | 7.24p | 7.00p | 7.13p | 196835 |
16/12/2011 | 7.13p | 7.50p | 6.78p | 7.25p | 274213 |
15/12/2011 | 7.75p | 7.75p | 6.75p | 7.13p | 144201 |
14/12/2011 | 7.50p | 7.50p | 7.10p | 7.50p | 17255 |
13/12/2011 | 7.50p | 7.52p | 7.50p | 7.50p | 70000 |
12/12/2011 | 7.50p | 7.50p | 7.15p | 7.50p | 57747 |
09/12/2011 | 7.75p | 7.75p | 7.15p | 7.50p | 151042 |
08/12/2011 | 7.75p | 7.75p | 7.51p | 7.75p | 31865 |
07/12/2011 | 7.75p | 7.75p | 7.36p | 7.75p | 97094 |
06/12/2011 | 7.00p | 7.75p | 6.83p | 7.75p | 622334 |
05/12/2011 | 7.00p | 7.00p | 6.55p | 6.75p | 118825 |
02/12/2011 | 7.13p | 7.20p | 6.55p | 6.75p | 186023 |
01/12/2011 | 7.38p | 7.45p | 6.50p | 7.25p | 264733 |
30/11/2011 | 7.25p | 7.50p | 7.12p | 7.25p | 216452 |
29/11/2011 | 7.25p | 7.30p | 7.05p | 7.25p | 72996 |
28/11/2011 | 6.63p | 7.65p | 6.56p | 7.25p | 857713 |
25/11/2011 | 6.75p | 6.84p | 6.25p | 6.63p | 460507 |
24/11/2011 | 7.25p | 7.25p | 6.75p | 6.88p | 324494 |
23/11/2011 | 7.88p | 7.88p | 7.00p | 7.25p | 226342 |
22/11/2011 | 7.88p | 7.98p | 7.75p | 7.88p | 74693 |
21/11/2011 | 8.25p | 8.25p | 7.65p | 7.88p | 331199 |
18/11/2011 | 8.63p | 8.63p | 7.95p | 8.25p | 394246 |
17/11/2011 | 8.75p | 8.75p | 8.00p | 8.50p | 416333 |
16/11/2011 | 10.00p | 10.00p | 8.39p | 8.63p | 914991 |
15/11/2011 | 10.38p | 10.38p | 9.75p | 10.00p | 322244 |
14/11/2011 | 10.88p | 10.88p | 10.10p | 10.38p | 431018 |
11/11/2011 | 10.38p | 11.00p | 10.38p | 10.88p | 552281 |
10/11/2011 | 11.75p | 11.75p | 10.05p | 10.38p | 1132042 |
09/11/2011 | 12.00p | 12.50p | 11.50p | 11.75p | 2175677 |
08/11/2011 | 10.75p | 11.75p | 10.68p | 11.38p | 1301298 |
07/11/2011 | 10.25p | 11.70p | 10.00p | 10.75p | 1424551 |
04/11/2011 | 9.13p | 10.50p | 9.13p | 10.00p | 1399349 |
03/11/2011 | 9.13p | 9.45p | 8.85p | 9.00p | 577902 |
02/11/2011 | 8.25p | 9.85p | 8.25p | 9.25p | 1922974 |
01/11/2011 | 9.63p | 9.95p | 8.15p | 8.25p | 2612822 |
31/10/2011 | 6.00p | 9.99p | 6.00p | 9.13p | 5055622 |
28/10/2011 | 5.50p | 5.52p | 5.50p | 5.50p | 847 |
27/10/2011 | 5.63p | 5.63p | 5.30p | 5.50p | 157112 |
26/10/2011 | 5.75p | 5.77p | 5.50p | 5.63p | 19859 |
25/10/2011 | 5.38p | 5.95p | 5.35p | 5.88p | 494968 |
24/10/2011 | 4.63p | 5.85p | 4.54p | 5.38p | 968989 |
*Close Price adjusted for both dividends and splits