Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2011 | 10.38p | 10.38p | 10.00p | 10.38p | 0 |
18/10/2011 | 10.38p | 10.38p | 10.00p | 10.38p | 0 |
17/10/2011 | 10.38p | 10.38p | 10.00p | 10.38p | 9256 |
14/10/2011 | 10.38p | 10.60p | 10.10p | 10.38p | 0 |
13/10/2011 | 10.50p | 10.60p | 10.10p | 10.38p | 15685 |
12/10/2011 | 12.50p | 12.50p | 10.00p | 10.50p | 27227 |
11/10/2011 | 12.50p | 12.50p | 10.00p | 12.50p | 45165 |
10/10/2011 | 12.50p | 12.50p | 12.00p | 12.50p | 15000 |
07/10/2011 | 12.50p | 12.50p | 10.00p | 12.50p | 35000 |
06/10/2011 | 12.50p | 12.50p | 11.50p | 12.50p | 5009 |
05/10/2011 | 12.00p | 12.50p | 10.39p | 12.50p | 44291 |
04/10/2011 | 12.75p | 12.75p | 11.00p | 12.00p | 45000 |
03/10/2011 | 13.00p | 13.50p | 12.00p | 12.25p | 0 |
30/09/2011 | 13.50p | 13.50p | 12.00p | 13.00p | 36725 |
29/09/2011 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
28/09/2011 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
27/09/2011 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
26/09/2011 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
23/09/2011 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
22/09/2011 | 13.50p | 13.50p | 13.00p | 13.50p | 64358 |
21/09/2011 | 13.50p | 14.13p | 13.50p | 13.50p | 0 |
20/09/2011 | 13.50p | 14.13p | 13.50p | 13.50p | 0 |
19/09/2011 | 14.13p | 14.13p | 13.50p | 13.50p | 31500 |
16/09/2011 | 14.13p | 14.13p | 14.03p | 14.13p | 2100 |
15/09/2011 | 14.13p | 14.13p | 14.13p | 14.13p | 0 |
14/09/2011 | 14.13p | 15.50p | 14.10p | 14.13p | 36454 |
13/09/2011 | 14.13p | 15.50p | 14.10p | 14.13p | 36454 |
12/09/2011 | 15.50p | 15.50p | 14.10p | 15.50p | 36454 |
09/09/2011 | 15.50p | 15.75p | 15.50p | 15.50p | 0 |
08/09/2011 | 15.50p | 15.75p | 15.50p | 15.50p | 0 |
07/09/2011 | 15.50p | 15.75p | 15.50p | 15.50p | 0 |
06/09/2011 | 15.75p | 15.75p | 15.50p | 15.50p | 5000 |
05/09/2011 | 15.75p | 15.75p | 15.50p | 15.75p | 600 |
02/09/2011 | 15.75p | 15.75p | 15.75p | 15.75p | 6254 |
01/09/2011 | 16.00p | 16.00p | 13.75p | 15.75p | 0 |
31/08/2011 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
30/08/2011 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
26/08/2011 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
25/08/2011 | 15.75p | 15.75p | 15.75p | 15.75p | 2495 |
24/08/2011 | 15.75p | 15.75p | 15.50p | 15.75p | 8182 |
23/08/2011 | 15.75p | 16.00p | 15.00p | 15.75p | 0 |
22/08/2011 | 16.00p | 16.00p | 15.00p | 15.75p | 62660 |
19/08/2011 | 15.75p | 16.00p | 15.75p | 16.00p | 0 |
18/08/2011 | 16.00p | 16.00p | 15.90p | 16.00p | 0 |
17/08/2011 | 16.00p | 16.00p | 15.90p | 16.00p | 459 |
16/08/2011 | 16.25p | 16.25p | 16.00p | 16.00p | 0 |
15/08/2011 | 16.25p | 16.25p | 16.00p | 16.25p | 0 |
12/08/2011 | 16.25p | 16.25p | 16.00p | 16.25p | 0 |
11/08/2011 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
10/08/2011 | 16.25p | 16.25p | 15.50p | 16.25p | 11000 |
09/08/2011 | 16.25p | 16.25p | 15.50p | 16.25p | 0 |
08/08/2011 | 16.50p | 16.50p | 15.50p | 16.25p | 10384 |
05/08/2011 | 16.50p | 16.50p | 15.52p | 16.50p | 0 |
04/08/2011 | 16.50p | 16.50p | 15.52p | 16.50p | 12500 |
03/08/2011 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
02/08/2011 | 16.50p | 16.50p | 15.80p | 16.50p | 13967 |
01/08/2011 | 16.00p | 16.25p | 16.00p | 16.25p | 40000 |
29/07/2011 | 16.25p | 16.99p | 15.84p | 16.25p | 0 |
28/07/2011 | 16.25p | 16.99p | 15.84p | 16.25p | 211350 |
27/07/2011 | 16.25p | 16.99p | 15.99p | 16.25p | 109660 |
26/07/2011 | 16.25p | 16.99p | 15.61p | 16.25p | 541773 |
25/07/2011 | 17.75p | 17.75p | 15.50p | 16.25p | 325529 |
22/07/2011 | 17.75p | 17.75p | 17.16p | 17.75p | 0 |
21/07/2011 | 17.75p | 17.75p | 17.16p | 17.75p | 0 |
20/07/2011 | 17.25p | 17.75p | 17.16p | 17.75p | 0 |
19/07/2011 | 17.25p | 17.25p | 17.16p | 17.25p | 0 |
18/07/2011 | 17.25p | 17.25p | 17.16p | 17.25p | 0 |
15/07/2011 | 17.25p | 17.25p | 17.16p | 17.25p | 571 |
14/07/2011 | 17.75p | 17.75p | 16.50p | 17.25p | 2409 |
13/07/2011 | 17.25p | 17.25p | 17.24p | 17.25p | 4547 |
12/07/2011 | 17.25p | 17.25p | 16.50p | 17.25p | 8805 |
11/07/2011 | 17.25p | 17.25p | 16.50p | 17.25p | 8416 |
08/07/2011 | 17.25p | 17.25p | 16.50p | 17.25p | 12508 |
07/07/2011 | 17.75p | 17.75p | 17.00p | 17.25p | 0 |
06/07/2011 | 17.75p | 17.75p | 17.00p | 17.25p | 1000 |
05/07/2011 | 17.75p | 17.75p | 17.00p | 17.75p | 6081 |
04/07/2011 | 17.75p | 17.83p | 17.00p | 17.75p | 36626 |
01/07/2011 | 17.75p | 18.50p | 17.75p | 17.75p | 0 |
30/06/2011 | 17.75p | 18.50p | 17.75p | 17.75p | 0 |
29/06/2011 | 17.75p | 18.50p | 17.75p | 17.75p | 40545 |
28/06/2011 | 18.50p | 18.50p | 17.75p | 17.75p | 43605 |
27/06/2011 | 18.75p | 18.75p | 18.00p | 18.50p | 10000 |
24/06/2011 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
23/06/2011 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
22/06/2011 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
21/06/2011 | 18.00p | 18.00p | 17.00p | 18.00p | 500000 |
20/06/2011 | 18.25p | 18.25p | 17.00p | 18.00p | 4412 |
17/06/2011 | 18.25p | 19.00p | 17.50p | 18.25p | 0 |
16/06/2011 | 19.00p | 19.00p | 17.50p | 18.25p | 71750 |
15/06/2011 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
14/06/2011 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
13/06/2011 | 19.00p | 19.50p | 19.00p | 19.00p | 3000 |
10/06/2011 | 19.00p | 19.40p | 19.00p | 19.00p | 0 |
09/06/2011 | 19.00p | 19.40p | 19.00p | 19.00p | 175000 |
08/06/2011 | 19.00p | 19.40p | 19.00p | 19.00p | 200000 |
07/06/2011 | 19.50p | 19.65p | 19.00p | 19.00p | 220000 |
06/06/2011 | 19.00p | 20.00p | 19.00p | 19.50p | 85000 |
03/06/2011 | 19.00p | 19.48p | 18.40p | 19.00p | 100255 |
02/06/2011 | 19.25p | 20.00p | 18.19p | 19.00p | 266396 |
01/06/2011 | 18.50p | 19.45p | 18.50p | 18.50p | 10155 |
31/05/2011 | 17.38p | 18.65p | 17.25p | 18.50p | 362850 |
27/05/2011 | 17.38p | 17.38p | 17.25p | 17.38p | 9328 |
26/05/2011 | 18.88p | 18.88p | 17.25p | 17.38p | 31488 |
25/05/2011 | 18.88p | 18.88p | 18.80p | 18.88p | 2593 |
24/05/2011 | 18.88p | 18.88p | 18.83p | 18.88p | 14114 |
23/05/2011 | 19.50p | 19.50p | 18.13p | 18.88p | 0 |
20/05/2011 | 19.25p | 19.25p | 19.00p | 19.25p | 4200 |
19/05/2011 | 19.75p | 19.75p | 19.00p | 19.25p | 15000 |
18/05/2011 | 19.50p | 19.50p | 19.00p | 19.50p | 11975 |
17/05/2011 | 19.50p | 19.50p | 18.50p | 19.50p | 0 |
16/05/2011 | 19.50p | 19.50p | 18.50p | 19.50p | 43340 |
13/05/2011 | 19.00p | 19.25p | 19.00p | 19.25p | 26383 |
12/05/2011 | 18.75p | 20.00p | 16.50p | 19.00p | 216816 |
11/05/2011 | 16.25p | 16.50p | 16.00p | 16.50p | 10000 |
10/05/2011 | 16.25p | 16.25p | 16.00p | 16.25p | 13488 |
09/05/2011 | 16.25p | 16.25p | 15.00p | 16.25p | 40487 |
06/05/2011 | 16.25p | 16.25p | 16.00p | 16.25p | 10000 |
05/05/2011 | 17.00p | 17.00p | 16.00p | 16.25p | 25000 |
04/05/2011 | 17.00p | 17.00p | 15.50p | 17.00p | 60000 |
03/05/2011 | 16.50p | 17.50p | 16.00p | 17.00p | 252471 |
28/04/2011 | 16.75p | 16.75p | 16.05p | 16.50p | 19516 |
27/04/2011 | 16.75p | 16.75p | 16.50p | 16.75p | 158641 |
26/04/2011 | 16.75p | 16.75p | 15.50p | 16.75p | 0 |
21/04/2011 | 16.75p | 16.75p | 15.50p | 16.75p | 0 |
20/04/2011 | 16.75p | 16.75p | 15.50p | 16.75p | 29213 |
19/04/2011 | 16.75p | 16.75p | 16.50p | 16.75p | 0 |
18/04/2011 | 16.75p | 16.75p | 16.50p | 16.75p | 2695 |
15/04/2011 | 16.75p | 16.75p | 16.50p | 16.75p | 8472 |
14/04/2011 | 16.75p | 16.75p | 16.53p | 16.75p | 0 |
13/04/2011 | 16.75p | 16.75p | 16.53p | 16.75p | 0 |
12/04/2011 | 16.75p | 16.75p | 16.53p | 16.75p | 0 |
11/04/2011 | 16.75p | 16.75p | 16.53p | 16.75p | 382 |
08/04/2011 | 16.88p | 16.91p | 16.50p | 16.75p | 7000 |
07/04/2011 | 16.88p | 18.00p | 16.88p | 16.88p | 0 |
06/04/2011 | 16.88p | 18.00p | 16.88p | 16.88p | 0 |
05/04/2011 | 18.00p | 18.00p | 16.88p | 16.88p | 6000 |
04/04/2011 | 17.50p | 18.00p | 17.00p | 18.00p | 22329 |
01/04/2011 | 16.75p | 17.50p | 16.50p | 17.50p | 10337 |
31/03/2011 | 16.88p | 16.88p | 15.50p | 16.75p | 45928 |
30/03/2011 | 18.25p | 18.25p | 16.10p | 16.88p | 27191 |
29/03/2011 | 18.25p | 18.25p | 16.50p | 18.25p | 0 |
28/03/2011 | 18.25p | 18.25p | 16.50p | 18.25p | 35374 |
25/03/2011 | 18.25p | 18.25p | 18.00p | 18.25p | 6544 |
24/03/2011 | 18.50p | 18.50p | 18.00p | 18.25p | 0 |
23/03/2011 | 18.50p | 18.50p | 18.00p | 18.50p | 10000 |
22/03/2011 | 18.50p | 18.50p | 18.00p | 18.50p | 5018 |
21/03/2011 | 18.50p | 18.50p | 17.00p | 18.50p | 19848 |
18/03/2011 | 18.50p | 18.75p | 18.50p | 18.50p | 0 |
17/03/2011 | 18.75p | 18.75p | 18.50p | 18.50p | 13500 |
16/03/2011 | 18.75p | 18.75p | 18.50p | 18.75p | 670 |
15/03/2011 | 18.75p | 18.75p | 18.50p | 18.75p | 5000 |
14/03/2011 | 18.75p | 18.75p | 18.53p | 18.75p | 0 |
11/03/2011 | 18.75p | 18.75p | 18.53p | 18.75p | 1000 |
10/03/2011 | 18.75p | 18.75p | 18.50p | 18.75p | 0 |
09/03/2011 | 19.00p | 18.75p | 18.50p | 18.75p | 41333 |
08/03/2011 | 19.00p | 19.00p | 18.60p | 19.00p | 25000 |
07/03/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
04/03/2011 | 19.00p | 19.00p | 18.50p | 19.00p | 12934 |
03/03/2011 | 19.75p | 19.60p | 18.50p | 19.00p | 113493 |
02/03/2011 | 19.75p | 19.75p | 19.50p | 19.75p | 10830 |
01/03/2011 | 20.00p | 20.00p | 19.50p | 20.00p | 0 |
28/02/2011 | 20.00p | 20.00p | 19.50p | 20.00p | 25074 |
25/02/2011 | 20.00p | 20.00p | 19.63p | 20.00p | 25215 |
24/02/2011 | 20.25p | 20.00p | 19.50p | 20.00p | 26350 |
23/02/2011 | 21.25p | 20.25p | 20.00p | 20.25p | 53908 |
22/02/2011 | 21.25p | 21.88p | 21.25p | 21.25p | 221 |
21/02/2011 | 21.50p | 23.00p | 20.00p | 21.25p | 46324 |
18/02/2011 | 20.25p | 20.25p | 19.50p | 20.25p | 0 |
17/02/2011 | 20.50p | 20.25p | 19.50p | 20.25p | 13255 |
16/02/2011 | 20.50p | 20.50p | 20.11p | 20.50p | 2409 |
15/02/2011 | 20.00p | 20.50p | 20.11p | 20.50p | 12295 |
14/02/2011 | 20.25p | 21.38p | 19.00p | 20.00p | 114944 |
11/02/2011 | 19.75p | 19.75p | 18.62p | 19.75p | 0 |
10/02/2011 | 18.62p | 19.75p | 18.62p | 19.75p | 8705 |
09/02/2011 | 19.00p | 19.75p | 19.00p | 19.75p | 6276 |
08/02/2011 | 19.63p | 20.00p | 19.63p | 20.00p | 5034 |
07/02/2011 | 19.63p | 20.00p | 19.63p | 20.00p | 4801 |
04/02/2011 | 20.50p | 20.50p | 20.00p | 20.00p | 27000 |
03/02/2011 | 19.00p | 20.00p | 19.00p | 20.00p | 19243 |
02/02/2011 | 19.63p | 20.00p | 19.63p | 20.00p | 2528 |
01/02/2011 | 20.50p | 20.50p | 19.00p | 20.00p | 51923 |
31/01/2011 | 21.00p | 21.00p | 20.00p | 20.50p | 56000 |
28/01/2011 | 21.25p | 21.70p | 20.00p | 21.00p | 26976 |
27/01/2011 | 21.75p | 22.00p | 20.75p | 21.25p | 83539 |
26/01/2011 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
25/01/2011 | 21.75p | 22.88p | 21.00p | 21.75p | 9212 |
24/01/2011 | 21.75p | 22.90p | 21.00p | 21.75p | 24600 |
21/01/2011 | 21.75p | 22.88p | 21.00p | 21.75p | 4779 |
20/01/2011 | 21.75p | 22.39p | 21.00p | 21.75p | 25117 |
19/01/2011 | 21.50p | 22.40p | 20.90p | 21.75p | 3709 |
18/01/2011 | 21.75p | 22.40p | 21.24p | 21.75p | 52735 |
17/01/2011 | 21.60p | 23.50p | 21.50p | 21.50p | 60258 |
14/01/2011 | 23.38p | 23.38p | 22.25p | 22.25p | 18983 |
13/01/2011 | 23.30p | 23.50p | 21.40p | 22.25p | 38179 |
12/01/2011 | 22.68p | 23.30p | 21.53p | 22.00p | 75879 |
11/01/2011 | 22.98p | 23.00p | 21.50p | 22.25p | 116723 |
10/01/2011 | 21.50p | 24.00p | 21.30p | 22.50p | 310980 |
07/01/2011 | 20.25p | 21.00p | 19.25p | 20.00p | 72536 |
06/01/2011 | 16.00p | 20.50p | 16.00p | 20.25p | 648593 |
05/01/2011 | 16.00p | 16.36p | 15.50p | 16.00p | 27071 |
*Close Price adjusted for both dividends and splits