Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/10/2011 | 4.38p | 4.63p | 4.21p | 4.63p | 619680 |
20/10/2011 | 4.38p | 4.38p | 4.31p | 4.38p | 24371 |
19/10/2011 | 4.38p | 4.50p | 4.25p | 4.38p | 138702 |
18/10/2011 | 4.38p | 4.38p | 4.13p | 4.38p | 141534 |
17/10/2011 | 4.25p | 4.38p | 4.07p | 4.38p | 92205 |
14/10/2011 | 4.25p | 4.38p | 4.25p | 4.25p | 71481 |
13/10/2011 | 4.25p | 4.30p | 4.25p | 4.25p | 46293 |
12/10/2011 | 4.25p | 4.29p | 4.05p | 4.25p | 43409 |
11/10/2011 | 4.25p | 4.33p | 4.05p | 4.25p | 145349 |
10/10/2011 | 4.25p | 4.28p | 4.06p | 4.25p | 178007 |
07/10/2011 | 4.13p | 4.25p | 3.93p | 4.25p | 93740 |
06/10/2011 | 4.13p | 4.19p | 3.83p | 4.13p | 380411 |
05/10/2011 | 3.88p | 3.89p | 3.75p | 3.88p | 261564 |
04/10/2011 | 4.13p | 4.13p | 3.77p | 3.88p | 150251 |
03/10/2011 | 5.00p | 5.00p | 4.10p | 4.13p | 520262 |
30/09/2011 | 5.00p | 5.00p | 4.87p | 5.00p | 78850 |
29/09/2011 | 5.00p | 5.00p | 4.80p | 5.00p | 31008 |
28/09/2011 | 5.00p | 5.02p | 4.75p | 5.00p | 27000 |
27/09/2011 | 5.00p | 5.01p | 4.88p | 5.00p | 187885 |
26/09/2011 | 5.13p | 5.13p | 4.75p | 5.00p | 339409 |
23/09/2011 | 5.25p | 5.25p | 5.00p | 5.13p | 94084 |
22/09/2011 | 5.63p | 5.63p | 5.03p | 5.25p | 230976 |
21/09/2011 | 6.00p | 6.00p | 5.50p | 5.63p | 110000 |
20/09/2011 | 6.00p | 6.00p | 5.75p | 6.00p | 43107 |
19/09/2011 | 6.13p | 6.13p | 6.00p | 6.00p | 32059 |
16/09/2011 | 6.13p | 6.13p | 6.00p | 6.13p | 60164 |
15/09/2011 | 6.13p | 6.13p | 6.00p | 6.13p | 32131 |
14/09/2011 | 6.13p | 6.13p | 6.09p | 6.13p | 20170 |
13/09/2011 | 6.13p | 6.25p | 6.00p | 6.13p | 0 |
12/09/2011 | 6.13p | 6.25p | 6.00p | 6.13p | 0 |
09/09/2011 | 6.13p | 6.25p | 6.00p | 6.13p | 90486 |
08/09/2011 | 6.13p | 6.13p | 6.00p | 6.13p | 85288 |
07/09/2011 | 6.13p | 6.13p | 6.00p | 6.13p | 62880 |
06/09/2011 | 6.25p | 6.25p | 6.11p | 6.13p | 58997 |
05/09/2011 | 6.25p | 6.39p | 6.25p | 6.38p | 394409 |
02/09/2011 | 5.75p | 6.33p | 5.75p | 6.25p | 573974 |
01/09/2011 | 5.75p | 5.77p | 5.40p | 5.75p | 486111 |
31/08/2011 | 5.75p | 5.77p | 5.50p | 5.75p | 146497 |
30/08/2011 | 5.75p | 5.78p | 5.35p | 5.75p | 77559 |
26/08/2011 | 5.75p | 5.83p | 5.75p | 5.75p | 51602 |
25/08/2011 | 5.75p | 5.80p | 5.50p | 5.75p | 109000 |
24/08/2011 | 5.75p | 5.75p | 5.50p | 5.75p | 27437 |
23/08/2011 | 5.63p | 5.69p | 5.59p | 5.63p | 65943 |
22/08/2011 | 5.88p | 5.88p | 5.30p | 5.63p | 263000 |
19/08/2011 | 6.25p | 6.33p | 5.75p | 5.88p | 135251 |
18/08/2011 | 6.25p | 6.35p | 6.05p | 6.25p | 255328 |
17/08/2011 | 6.25p | 6.40p | 6.04p | 6.25p | 47351 |
16/08/2011 | 6.25p | 6.25p | 6.01p | 6.25p | 67242 |
15/08/2011 | 6.25p | 6.45p | 6.25p | 6.25p | 55000 |
12/08/2011 | 5.88p | 6.27p | 5.75p | 6.25p | 145654 |
11/08/2011 | 5.88p | 5.88p | 5.50p | 5.75p | 162372 |
10/08/2011 | 5.75p | 5.98p | 5.75p | 5.88p | 285154 |
09/08/2011 | 6.25p | 6.25p | 4.47p | 5.75p | 587976 |
08/08/2011 | 6.63p | 6.74p | 6.00p | 6.25p | 172075 |
05/08/2011 | 6.75p | 6.75p | 5.95p | 6.63p | 234098 |
04/08/2011 | 7.25p | 7.38p | 6.69p | 6.88p | 392184 |
03/08/2011 | 7.50p | 7.68p | 7.00p | 7.25p | 465049 |
02/08/2011 | 7.63p | 7.74p | 7.50p | 7.50p | 158158 |
01/08/2011 | 7.50p | 7.50p | 7.50p | 7.50p | 11553 |
29/07/2011 | 7.75p | 8.00p | 7.50p | 7.50p | 106553 |
28/07/2011 | 8.00p | 8.02p | 7.50p | 7.75p | 110163 |
27/07/2011 | 8.00p | 8.19p | 7.50p | 8.00p | 13698 |
26/07/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 3400 |
25/07/2011 | 8.00p | 8.19p | 7.65p | 8.00p | 20015 |
22/07/2011 | 8.00p | 8.05p | 7.65p | 8.00p | 42309 |
21/07/2011 | 8.38p | 8.38p | 7.75p | 8.00p | 175732 |
20/07/2011 | 8.50p | 8.50p | 7.88p | 8.38p | 45525 |
19/07/2011 | 8.13p | 8.30p | 7.90p | 8.25p | 108781 |
18/07/2011 | 8.13p | 8.16p | 8.01p | 8.13p | 252018 |
15/07/2011 | 8.25p | 8.25p | 8.00p | 8.13p | 114253 |
14/07/2011 | 8.25p | 8.28p | 8.00p | 8.25p | 178867 |
13/07/2011 | 8.25p | 8.37p | 8.03p | 8.25p | 94100 |
12/07/2011 | 8.38p | 8.38p | 8.00p | 8.25p | 63391 |
11/07/2011 | 8.75p | 8.83p | 8.00p | 8.38p | 160560 |
08/07/2011 | 9.38p | 9.38p | 8.52p | 8.75p | 212899 |
07/07/2011 | 9.38p | 9.43p | 9.00p | 9.38p | 938794 |
06/07/2011 | 9.75p | 9.91p | 9.25p | 9.38p | 265957 |
05/07/2011 | 9.00p | 10.25p | 9.00p | 9.75p | 1022715 |
04/07/2011 | 8.38p | 9.40p | 8.38p | 9.00p | 299547 |
01/07/2011 | 7.75p | 8.50p | 7.75p | 8.38p | 426914 |
30/06/2011 | 7.38p | 7.75p | 7.11p | 7.75p | 517757 |
29/06/2011 | 7.63p | 7.77p | 7.28p | 7.38p | 86668 |
28/06/2011 | 8.00p | 8.00p | 7.25p | 7.63p | 114220 |
27/06/2011 | 8.00p | 8.08p | 7.65p | 8.00p | 429208 |
24/06/2011 | 8.13p | 8.13p | 7.77p | 8.00p | 231481 |
23/06/2011 | 8.00p | 8.31p | 7.81p | 8.00p | 412877 |
22/06/2011 | 8.00p | 8.15p | 7.80p | 8.00p | 134385 |
21/06/2011 | 8.25p | 8.75p | 7.95p | 8.00p | 1151539 |
20/06/2011 | 8.13p | 8.13p | 7.79p | 8.00p | 258167 |
17/06/2011 | 7.63p | 8.29p | 7.48p | 8.13p | 173833 |
16/06/2011 | 8.25p | 8.25p | 7.35p | 7.63p | 402140 |
15/06/2011 | 8.63p | 8.63p | 8.00p | 8.25p | 275811 |
14/06/2011 | 9.13p | 9.13p | 8.25p | 8.63p | 709704 |
13/06/2011 | 9.38p | 9.38p | 8.88p | 9.13p | 234031 |
10/06/2011 | 9.63p | 9.63p | 9.00p | 9.25p | 374987 |
09/06/2011 | 9.75p | 9.75p | 9.50p | 9.63p | 80199 |
08/06/2011 | 10.00p | 10.00p | 9.60p | 9.75p | 123231 |
07/06/2011 | 10.25p | 10.25p | 9.60p | 10.00p | 103133 |
06/06/2011 | 10.38p | 10.38p | 10.03p | 10.25p | 166355 |
03/06/2011 | 10.50p | 10.65p | 10.03p | 10.38p | 173205 |
02/06/2011 | 10.63p | 10.63p | 10.26p | 10.50p | 195410 |
01/06/2011 | 10.38p | 10.40p | 10.36p | 10.38p | 100300 |
31/05/2011 | 10.75p | 10.75p | 10.25p | 10.38p | 374746 |
27/05/2011 | 10.63p | 10.75p | 10.25p | 10.75p | 62858 |
26/05/2011 | 10.63p | 10.63p | 10.00p | 10.63p | 56145 |
25/05/2011 | 10.75p | 10.75p | 10.25p | 10.63p | 70122 |
24/05/2011 | 10.75p | 10.75p | 10.55p | 10.75p | 86685 |
23/05/2011 | 10.75p | 11.00p | 10.51p | 10.75p | 271095 |
20/05/2011 | 9.88p | 10.88p | 9.78p | 10.75p | 1026327 |
19/05/2011 | 9.88p | 9.88p | 9.75p | 9.88p | 62550 |
18/05/2011 | 10.00p | 10.00p | 9.75p | 9.88p | 10900 |
17/05/2011 | 10.13p | 10.13p | 9.75p | 10.00p | 85375 |
16/05/2011 | 10.25p | 10.50p | 9.86p | 10.13p | 188875 |
13/05/2011 | 10.25p | 10.25p | 9.50p | 9.75p | 125834 |
12/05/2011 | 9.75p | 10.64p | 9.50p | 10.25p | 239522 |
11/05/2011 | 10.38p | 10.38p | 9.50p | 9.75p | 291546 |
10/05/2011 | 10.25p | 10.38p | 9.60p | 10.38p | 995389 |
09/05/2011 | 10.63p | 10.63p | 9.38p | 10.25p | 662574 |
06/05/2011 | 10.75p | 10.75p | 10.25p | 10.63p | 76714 |
05/05/2011 | 10.75p | 10.75p | 10.29p | 10.75p | 138779 |
04/05/2011 | 11.00p | 11.00p | 10.50p | 10.75p | 68457 |
03/05/2011 | 11.50p | 11.50p | 10.69p | 11.13p | 262708 |
28/04/2011 | 11.63p | 11.63p | 10.83p | 11.50p | 231395 |
27/04/2011 | 11.63p | 11.66p | 11.30p | 11.63p | 42186 |
26/04/2011 | 11.13p | 11.74p | 11.12p | 11.63p | 424714 |
21/04/2011 | 11.13p | 11.13p | 10.95p | 11.13p | 88547 |
20/04/2011 | 11.13p | 11.15p | 10.90p | 11.13p | 125663 |
19/04/2011 | 11.13p | 11.16p | 10.90p | 11.13p | 349092 |
18/04/2011 | 12.25p | 12.44p | 11.00p | 11.13p | 656605 |
15/04/2011 | 10.88p | 11.19p | 10.75p | 11.13p | 409818 |
14/04/2011 | 11.38p | 11.38p | 10.93p | 11.13p | 593728 |
13/04/2011 | 11.75p | 11.75p | 11.00p | 11.38p | 150531 |
12/04/2011 | 11.75p | 11.75p | 11.52p | 11.75p | 265492 |
11/04/2011 | 12.00p | 12.00p | 11.50p | 11.75p | 185895 |
08/04/2011 | 12.00p | 12.00p | 11.40p | 12.00p | 152189 |
07/04/2011 | 12.00p | 12.00p | 11.50p | 12.00p | 241435 |
06/04/2011 | 11.50p | 12.00p | 11.00p | 12.00p | 302790 |
05/04/2011 | 11.88p | 11.88p | 11.00p | 11.25p | 588566 |
04/04/2011 | 12.25p | 12.32p | 11.50p | 11.88p | 275253 |
01/04/2011 | 13.25p | 13.44p | 11.50p | 12.25p | 854496 |
31/03/2011 | 14.13p | 15.25p | 12.75p | 13.12p | 1274500 |
30/03/2011 | 13.50p | 13.75p | 13.50p | 13.50p | 138955 |
29/03/2011 | 13.75p | 13.75p | 13.50p | 13.50p | 42560 |
28/03/2011 | 13.50p | 13.98p | 13.38p | 13.50p | 707530 |
25/03/2011 | 13.50p | 14.00p | 13.22p | 13.50p | 197113 |
24/03/2011 | 13.12p | 13.95p | 13.12p | 13.50p | 160421 |
23/03/2011 | 13.12p | 13.25p | 12.89p | 13.12p | 134089 |
22/03/2011 | 13.25p | 13.75p | 12.75p | 13.12p | 671915 |
21/03/2011 | 13.75p | 14.00p | 13.27p | 13.38p | 249585 |
18/03/2011 | 13.38p | 14.25p | 13.32p | 13.75p | 707497 |
17/03/2011 | 11.88p | 13.75p | 11.88p | 13.38p | 1202882 |
16/03/2011 | 10.75p | 12.50p | 10.75p | 11.88p | 1019529 |
15/03/2011 | 11.88p | 12.00p | 10.00p | 10.75p | 821679 |
14/03/2011 | 11.75p | 12.00p | 11.60p | 11.88p | 656422 |
11/03/2011 | 11.88p | 12.00p | 11.50p | 11.75p | 328973 |
10/03/2011 | 12.00p | 12.00p | 11.55p | 11.88p | 446137 |
09/03/2011 | 12.38p | 12.40p | 11.75p | 11.88p | 591872 |
08/03/2011 | 13.00p | 13.00p | 12.00p | 12.38p | 542142 |
07/03/2011 | 13.00p | 13.28p | 12.50p | 13.00p | 468214 |
04/03/2011 | 13.63p | 13.70p | 12.65p | 13.00p | 402263 |
03/03/2011 | 13.63p | 13.70p | 13.53p | 13.63p | 239764 |
02/03/2011 | 13.50p | 13.75p | 13.40p | 13.63p | 403732 |
01/03/2011 | 13.38p | 13.75p | 13.34p | 13.50p | 354674 |
28/02/2011 | 13.25p | 13.74p | 13.20p | 13.38p | 165244 |
25/02/2011 | 13.50p | 13.75p | 12.75p | 13.25p | 306890 |
24/02/2011 | 13.50p | 13.74p | 13.25p | 13.50p | 218365 |
23/02/2011 | 14.13p | 14.75p | 13.25p | 13.50p | 1050519 |
22/02/2011 | 14.62p | 14.45p | 13.85p | 14.13p | 629506 |
21/02/2011 | 15.00p | 15.20p | 14.62p | 14.62p | 582385 |
18/02/2011 | 15.38p | 15.71p | 14.55p | 15.00p | 1129508 |
17/02/2011 | 14.62p | 14.75p | 14.50p | 14.62p | 735579 |
16/02/2011 | 14.62p | 14.75p | 14.50p | 14.70p | 593432 |
15/02/2011 | 14.62p | 15.95p | 14.25p | 14.60p | 1531702 |
14/02/2011 | 14.38p | 14.75p | 14.00p | 14.13p | 358576 |
11/02/2011 | 15.00p | 15.00p | 14.30p | 14.50p | 436548 |
10/02/2011 | 14.25p | 15.31p | 14.07p | 14.50p | 1591622 |
09/02/2011 | 13.19p | 13.50p | 12.85p | 13.25p | 623532 |
08/02/2011 | 12.42p | 13.25p | 12.42p | 13.00p | 957064 |
07/02/2011 | 12.35p | 13.00p | 12.00p | 12.50p | 864896 |
04/02/2011 | 11.95p | 12.50p | 11.62p | 12.25p | 1215685 |
03/02/2011 | 10.58p | 12.50p | 10.58p | 12.25p | 1039285 |
02/02/2011 | 10.59p | 10.75p | 10.25p | 10.75p | 426331 |
01/02/2011 | 11.00p | 11.00p | 10.00p | 10.75p | 929730 |
31/01/2011 | 11.75p | 11.75p | 10.50p | 11.00p | 525999 |
28/01/2011 | 11.25p | 11.75p | 11.00p | 11.75p | 459855 |
27/01/2011 | 13.50p | 13.50p | 11.13p | 11.25p | 1809234 |
26/01/2011 | 13.25p | 13.50p | 12.95p | 13.00p | 1000515 |
25/01/2011 | 12.50p | 13.40p | 12.50p | 13.25p | 806275 |
24/01/2011 | 13.25p | 13.50p | 12.35p | 12.50p | 886798 |
21/01/2011 | 14.00p | 14.00p | 12.78p | 13.25p | 966385 |
20/01/2011 | 13.75p | 14.25p | 13.50p | 14.00p | 708248 |
19/01/2011 | 14.75p | 15.00p | 12.80p | 13.75p | 1720684 |
18/01/2011 | 12.75p | 14.98p | 12.65p | 14.75p | 3310837 |
17/01/2011 | 11.34p | 12.99p | 11.22p | 12.75p | 3573078 |
14/01/2011 | 11.45p | 11.45p | 10.76p | 11.25p | 353288 |
13/01/2011 | 10.89p | 11.49p | 10.45p | 11.25p | 785769 |
12/01/2011 | 10.90p | 11.00p | 10.25p | 10.75p | 1348367 |
11/01/2011 | 10.88p | 11.43p | 9.78p | 10.50p | 2400371 |
10/01/2011 | 9.88p | 11.61p | 9.75p | 11.00p | 11024642 |
07/01/2011 | 7.00p | 8.44p | 7.00p | 8.13p | 2532003 |
*Close Price adjusted for both dividends and splits