Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/08/2012 | 31.00p | 31.05p | 30.55p | 30.75p | 35419 |
08/08/2012 | 32.00p | 32.00p | 30.70p | 31.00p | 49401 |
07/08/2012 | 31.25p | 33.00p | 31.01p | 32.00p | 95892 |
06/08/2012 | 30.75p | 32.00p | 30.35p | 31.25p | 129011 |
03/08/2012 | 30.75p | 31.20p | 30.35p | 30.75p | 25461 |
02/08/2012 | 32.25p | 32.25p | 29.35p | 30.75p | 191525 |
01/08/2012 | 32.25p | 32.70p | 31.65p | 32.25p | 29556 |
31/07/2012 | 31.75p | 34.89p | 31.03p | 32.25p | 461982 |
30/07/2012 | 27.75p | 34.00p | 27.75p | 31.75p | 322785 |
27/07/2012 | 27.00p | 28.95p | 26.55p | 27.75p | 97496 |
26/07/2012 | 28.25p | 28.90p | 27.00p | 27.00p | 72379 |
25/07/2012 | 25.75p | 29.00p | 25.00p | 28.25p | 351749 |
24/07/2012 | 26.50p | 26.50p | 25.00p | 25.75p | 97245 |
23/07/2012 | 26.88p | 26.88p | 23.75p | 26.50p | 79052 |
20/07/2012 | 26.88p | 26.90p | 26.25p | 26.88p | 94461 |
19/07/2012 | 27.75p | 27.89p | 26.25p | 26.88p | 203156 |
18/07/2012 | 27.75p | 27.95p | 27.00p | 27.75p | 92679 |
17/07/2012 | 28.50p | 28.50p | 27.50p | 27.75p | 25500 |
16/07/2012 | 29.12p | 29.12p | 25.00p | 28.50p | 53284 |
13/07/2012 | 29.50p | 29.50p | 27.50p | 29.12p | 211249 |
12/07/2012 | 29.75p | 29.80p | 28.25p | 29.25p | 394191 |
11/07/2012 | 29.75p | 30.20p | 29.00p | 29.75p | 141976 |
10/07/2012 | 30.50p | 30.50p | 28.50p | 29.75p | 262012 |
09/07/2012 | 31.25p | 31.25p | 29.74p | 30.50p | 61968 |
06/07/2012 | 32.00p | 32.85p | 31.00p | 31.25p | 95356 |
05/07/2012 | 31.50p | 32.00p | 30.00p | 32.00p | 106092 |
04/07/2012 | 33.50p | 33.50p | 31.33p | 32.00p | 73271 |
03/07/2012 | 34.25p | 34.50p | 33.50p | 33.50p | 149260 |
02/07/2012 | 34.25p | 34.25p | 33.55p | 34.25p | 43934 |
29/06/2012 | 34.25p | 34.25p | 33.55p | 34.25p | 80669 |
28/06/2012 | 35.50p | 35.90p | 31.00p | 34.25p | 562500 |
27/06/2012 | 35.50p | 36.60p | 34.00p | 35.50p | 215000 |
26/06/2012 | 34.00p | 35.84p | 33.82p | 34.00p | 86056 |
25/06/2012 | 34.00p | 35.00p | 33.82p | 34.00p | 41069 |
22/06/2012 | 36.25p | 36.25p | 34.00p | 34.50p | 266454 |
21/06/2012 | 33.00p | 36.80p | 33.00p | 35.75p | 433810 |
20/06/2012 | 29.88p | 33.00p | 29.58p | 33.00p | 100498 |
19/06/2012 | 30.25p | 30.25p | 29.10p | 29.88p | 41439 |
18/06/2012 | 29.37p | 30.33p | 29.00p | 30.00p | 121809 |
15/06/2012 | 29.62p | 30.06p | 27.60p | 29.37p | 48321 |
14/06/2012 | 30.25p | 30.50p | 28.66p | 29.62p | 124427 |
13/06/2012 | 30.38p | 31.26p | 29.65p | 30.25p | 42466 |
12/06/2012 | 31.00p | 31.75p | 29.60p | 30.38p | 37050 |
11/06/2012 | 29.00p | 32.00p | 29.00p | 31.00p | 331422 |
08/06/2012 | 27.00p | 28.20p | 26.00p | 28.00p | 157385 |
07/06/2012 | 28.75p | 28.75p | 25.00p | 27.00p | 104033 |
06/06/2012 | 28.50p | 29.10p | 28.50p | 28.75p | 12724 |
01/06/2012 | 27.75p | 29.95p | 26.95p | 28.50p | 280576 |
31/05/2012 | 33.50p | 34.00p | 27.75p | 27.75p | 1248538 |
30/05/2012 | 33.25p | 35.00p | 33.25p | 33.88p | 297808 |
29/05/2012 | 31.50p | 34.63p | 31.50p | 33.25p | 163810 |
28/05/2012 | 30.75p | 32.00p | 28.13p | 31.75p | 170854 |
25/05/2012 | 33.25p | 33.25p | 29.50p | 30.75p | 170726 |
24/05/2012 | 33.75p | 33.75p | 32.00p | 33.25p | 87498 |
23/05/2012 | 35.00p | 36.00p | 32.70p | 33.75p | 116704 |
22/05/2012 | 32.50p | 36.50p | 32.15p | 35.00p | 314968 |
21/05/2012 | 30.00p | 33.50p | 29.10p | 32.00p | 370244 |
18/05/2012 | 33.00p | 33.00p | 28.60p | 29.50p | 418406 |
17/05/2012 | 36.25p | 36.25p | 32.00p | 33.00p | 379132 |
16/05/2012 | 40.50p | 41.00p | 35.00p | 35.50p | 438017 |
15/05/2012 | 37.75p | 44.00p | 37.50p | 39.75p | 1678372 |
14/05/2012 | 33.00p | 38.50p | 33.00p | 37.50p | 435215 |
11/05/2012 | 31.75p | 34.70p | 31.75p | 33.00p | 372436 |
10/05/2012 | 31.25p | 33.50p | 31.25p | 31.75p | 214711 |
09/05/2012 | 31.75p | 34.00p | 31.00p | 31.25p | 630481 |
08/05/2012 | 28.75p | 35.00p | 28.50p | 31.50p | 1162495 |
04/05/2012 | 26.50p | 31.00p | 26.50p | 28.75p | 595634 |
03/05/2012 | 24.25p | 29.00p | 24.25p | 26.50p | 800422 |
02/05/2012 | 25.50p | 27.00p | 23.65p | 24.25p | 628995 |
01/05/2012 | 21.25p | 26.00p | 21.25p | 25.50p | 1186167 |
30/04/2012 | 17.75p | 22.00p | 17.75p | 20.25p | 815577 |
27/04/2012 | 17.00p | 18.45p | 17.00p | 17.50p | 432767 |
26/04/2012 | 14.50p | 17.70p | 14.50p | 16.88p | 384262 |
25/04/2012 | 14.25p | 15.50p | 14.25p | 14.75p | 193678 |
24/04/2012 | 14.75p | 14.75p | 14.25p | 14.25p | 33202 |
23/04/2012 | 15.00p | 15.40p | 14.30p | 14.50p | 44848 |
20/04/2012 | 15.25p | 15.50p | 15.00p | 15.00p | 139594 |
19/04/2012 | 14.50p | 16.31p | 14.50p | 15.25p | 313697 |
18/04/2012 | 14.62p | 14.90p | 14.50p | 14.50p | 47593 |
17/04/2012 | 15.38p | 15.65p | 14.43p | 14.62p | 396681 |
16/04/2012 | 15.00p | 16.60p | 15.00p | 15.38p | 459702 |
13/04/2012 | 13.50p | 15.98p | 13.40p | 14.75p | 514506 |
12/04/2012 | 14.25p | 14.25p | 13.10p | 13.50p | 288326 |
11/04/2012 | 15.50p | 15.50p | 14.00p | 14.25p | 142517 |
10/04/2012 | 15.88p | 15.88p | 15.10p | 15.50p | 36064 |
05/04/2012 | 16.88p | 16.88p | 15.50p | 15.88p | 60460 |
04/04/2012 | 17.13p | 17.23p | 16.32p | 16.88p | 270638 |
03/04/2012 | 18.25p | 18.25p | 15.00p | 16.63p | 449505 |
02/04/2012 | 19.25p | 19.25p | 16.50p | 17.13p | 296530 |
30/03/2012 | 19.25p | 19.25p | 18.10p | 18.25p | 42815 |
29/03/2012 | 18.63p | 18.63p | 18.12p | 18.25p | 82647 |
28/03/2012 | 18.50p | 18.97p | 18.18p | 18.25p | 301681 |
27/03/2012 | 19.75p | 19.75p | 18.20p | 18.50p | 71764 |
26/03/2012 | 19.75p | 19.75p | 19.00p | 19.25p | 9852 |
23/03/2012 | 19.75p | 19.75p | 19.10p | 19.25p | 57324 |
22/03/2012 | 20.50p | 20.50p | 19.30p | 19.50p | 204905 |
21/03/2012 | 20.13p | 21.00p | 19.50p | 20.50p | 291825 |
20/03/2012 | 20.75p | 20.75p | 19.75p | 19.75p | 100521 |
19/03/2012 | 21.25p | 21.25p | 19.40p | 20.75p | 377306 |
16/03/2012 | 20.25p | 22.00p | 20.25p | 21.25p | 291183 |
15/03/2012 | 19.75p | 20.45p | 18.55p | 20.25p | 251771 |
14/03/2012 | 19.25p | 20.00p | 17.75p | 19.75p | 384473 |
13/03/2012 | 20.50p | 20.50p | 17.50p | 19.50p | 318995 |
12/03/2012 | 21.25p | 21.30p | 19.25p | 20.50p | 257671 |
09/03/2012 | 21.25p | 21.45p | 21.00p | 21.25p | 150976 |
08/03/2012 | 21.25p | 21.38p | 21.00p | 21.25p | 110226 |
07/03/2012 | 22.50p | 22.50p | 19.15p | 21.25p | 343684 |
06/03/2012 | 22.50p | 22.80p | 21.25p | 22.50p | 118249 |
05/03/2012 | 22.75p | 23.25p | 20.65p | 22.50p | 499705 |
02/03/2012 | 22.00p | 23.90p | 21.45p | 23.25p | 534808 |
01/03/2012 | 22.50p | 22.50p | 21.40p | 22.00p | 145969 |
29/02/2012 | 23.50p | 23.55p | 22.00p | 22.50p | 218513 |
28/02/2012 | 23.75p | 24.40p | 23.00p | 23.50p | 160474 |
27/02/2012 | 23.75p | 24.50p | 23.60p | 23.75p | 545565 |
24/02/2012 | 24.25p | 27.00p | 23.90p | 24.00p | 1602426 |
23/02/2012 | 20.75p | 25.00p | 20.75p | 24.25p | 1905781 |
22/02/2012 | 19.50p | 21.40p | 19.00p | 20.50p | 865497 |
21/02/2012 | 21.50p | 21.70p | 18.63p | 18.75p | 567271 |
20/02/2012 | 20.00p | 25.90p | 20.00p | 21.25p | 4216175 |
17/02/2012 | 13.75p | 16.70p | 13.00p | 15.00p | 710303 |
16/02/2012 | 14.50p | 14.50p | 13.02p | 13.75p | 105379 |
15/02/2012 | 15.25p | 15.28p | 13.50p | 14.50p | 212034 |
14/02/2012 | 15.25p | 15.48p | 14.50p | 15.25p | 136068 |
13/02/2012 | 15.50p | 15.75p | 14.94p | 15.25p | 476871 |
10/02/2012 | 13.63p | 17.25p | 13.63p | 15.50p | 969187 |
09/02/2012 | 11.75p | 14.45p | 11.75p | 13.63p | 474717 |
08/02/2012 | 11.75p | 12.00p | 10.75p | 11.75p | 143676 |
07/02/2012 | 11.75p | 12.38p | 11.50p | 11.75p | 0 |
06/02/2012 | 12.38p | 12.38p | 11.50p | 11.75p | 5325 |
03/02/2012 | 12.50p | 12.50p | 11.50p | 12.38p | 10000 |
02/02/2012 | 12.50p | 12.50p | 11.00p | 12.50p | 12495 |
01/02/2012 | 12.75p | 12.75p | 11.50p | 12.50p | 49942 |
31/01/2012 | 12.75p | 13.10p | 12.00p | 12.75p | 28968 |
30/01/2012 | 12.75p | 12.75p | 12.16p | 12.75p | 9000 |
27/01/2012 | 12.75p | 13.20p | 12.53p | 12.75p | 86048 |
26/01/2012 | 12.50p | 13.40p | 12.15p | 12.75p | 245408 |
25/01/2012 | 12.75p | 13.12p | 12.13p | 12.50p | 173404 |
24/01/2012 | 12.50p | 13.95p | 12.50p | 12.75p | 159713 |
23/01/2012 | 10.75p | 13.50p | 10.75p | 12.50p | 497778 |
20/01/2012 | 10.75p | 10.75p | 10.25p | 10.75p | 27593 |
19/01/2012 | 11.00p | 11.50p | 10.75p | 10.75p | 88645 |
18/01/2012 | 11.50p | 12.00p | 10.62p | 11.00p | 267840 |
17/01/2012 | 9.25p | 12.83p | 9.00p | 11.50p | 1432805 |
16/01/2012 | 7.75p | 8.00p | 7.50p | 8.00p | 25650 |
13/01/2012 | 7.75p | 8.07p | 7.50p | 8.00p | 17274 |
12/01/2012 | 7.75p | 8.25p | 7.50p | 8.00p | 10289 |
11/01/2012 | 7.88p | 8.00p | 7.74p | 8.00p | 40940 |
10/01/2012 | 8.13p | 8.50p | 7.50p | 8.13p | 60650 |
09/01/2012 | 8.13p | 8.25p | 7.88p | 8.25p | 8500 |
06/01/2012 | 8.63p | 8.63p | 7.88p | 8.25p | 32443 |
05/01/2012 | 8.75p | 9.25p | 8.43p | 8.88p | 32060 |
04/01/2012 | 8.75p | 9.25p | 8.60p | 9.00p | 54719 |
03/01/2012 | 9.00p | 9.40p | 8.60p | 9.00p | 40956 |
30/12/2011 | 9.00p | 9.50p | 9.00p | 9.00p | 15000 |
29/12/2011 | 9.00p | 9.00p | 8.56p | 9.00p | 0 |
28/12/2011 | 9.00p | 9.00p | 8.56p | 9.00p | 20000 |
23/12/2011 | 8.75p | 9.00p | 8.58p | 9.00p | 9000 |
22/12/2011 | 8.63p | 9.25p | 8.63p | 9.00p | 21349 |
21/12/2011 | 8.63p | 9.45p | 8.63p | 8.88p | 38609 |
20/12/2011 | 8.63p | 8.88p | 8.31p | 8.88p | 26087 |
19/12/2011 | 8.63p | 9.22p | 8.54p | 8.88p | 107250 |
16/12/2011 | 8.75p | 9.25p | 8.71p | 8.88p | 130090 |
15/12/2011 | 8.00p | 10.00p | 8.00p | 9.00p | 229437 |
14/12/2011 | 8.13p | 8.75p | 8.13p | 8.25p | 70796 |
13/12/2011 | 8.25p | 8.63p | 8.25p | 8.63p | 88499 |
12/12/2011 | 9.00p | 9.55p | 8.50p | 8.75p | 171706 |
09/12/2011 | 7.75p | 9.25p | 7.75p | 9.00p | 523472 |
08/12/2011 | 9.50p | 9.90p | 7.11p | 7.75p | 638980 |
07/12/2011 | 9.50p | 9.50p | 9.25p | 9.25p | 10321 |
06/12/2011 | 9.50p | 9.50p | 9.00p | 9.38p | 47575 |
05/12/2011 | 9.50p | 9.62p | 9.50p | 9.50p | 22517 |
02/12/2011 | 9.50p | 9.50p | 9.25p | 9.50p | 0 |
01/12/2011 | 9.50p | 9.50p | 9.25p | 9.50p | 0 |
30/11/2011 | 9.50p | 9.50p | 9.25p | 9.50p | 58121 |
29/11/2011 | 9.63p | 9.63p | 9.25p | 9.50p | 3923 |
28/11/2011 | 9.75p | 9.75p | 9.50p | 9.63p | 64077 |
25/11/2011 | 9.88p | 9.88p | 9.50p | 9.75p | 3454 |
24/11/2011 | 9.88p | 9.88p | 9.57p | 9.88p | 55000 |
23/11/2011 | 9.88p | 9.88p | 9.57p | 9.88p | 32569 |
22/11/2011 | 9.63p | 9.88p | 9.35p | 9.88p | 10323 |
21/11/2011 | 10.63p | 10.63p | 8.07p | 9.75p | 144951 |
18/11/2011 | 10.63p | 10.75p | 10.25p | 10.75p | 2353 |
17/11/2011 | 10.63p | 10.75p | 10.30p | 10.75p | 9563 |
16/11/2011 | 10.63p | 10.75p | 9.75p | 10.75p | 28090 |
15/11/2011 | 10.63p | 10.88p | 10.00p | 10.75p | 0 |
14/11/2011 | 10.63p | 10.75p | 10.00p | 10.75p | 28855 |
11/11/2011 | 12.50p | 12.50p | 10.25p | 10.75p | 88527 |
10/11/2011 | 10.63p | 13.53p | 10.25p | 12.50p | 436338 |
09/11/2011 | 10.50p | 10.57p | 10.00p | 10.50p | 179536 |
08/11/2011 | 10.50p | 10.50p | 10.00p | 10.50p | 42703 |
07/11/2011 | 10.38p | 10.50p | 10.00p | 10.50p | 138031 |
04/11/2011 | 10.38p | 10.38p | 10.08p | 10.38p | 0 |
03/11/2011 | 10.38p | 10.38p | 10.08p | 10.38p | 0 |
02/11/2011 | 10.38p | 10.38p | 10.08p | 10.38p | 0 |
01/11/2011 | 10.38p | 10.38p | 10.08p | 10.38p | 0 |
31/10/2011 | 10.38p | 10.38p | 10.08p | 10.38p | 12035 |
28/10/2011 | 10.25p | 10.38p | 10.08p | 10.38p | 0 |
27/10/2011 | 10.25p | 10.38p | 10.08p | 10.38p | 12240 |
26/10/2011 | 10.38p | 10.38p | 9.75p | 10.38p | 22000 |
25/10/2011 | 10.38p | 10.38p | 10.00p | 10.38p | 10000 |
*Close Price adjusted for both dividends and splits