Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2012 | 12.00p | 12.00p | 11.90p | 12.00p | 10000 |
01/08/2012 | 12.00p | 12.00p | 11.93p | 12.00p | 0 |
31/07/2012 | 12.00p | 12.00p | 11.93p | 12.00p | 0 |
30/07/2012 | 12.00p | 12.00p | 11.93p | 12.00p | 0 |
27/07/2012 | 12.00p | 12.00p | 11.93p | 12.00p | 0 |
26/07/2012 | 12.00p | 12.00p | 11.93p | 12.00p | 0 |
25/07/2012 | 12.00p | 12.00p | 11.93p | 12.00p | 5000 |
24/07/2012 | 11.50p | 12.50p | 11.50p | 12.00p | 26000 |
23/07/2012 | 12.00p | 12.00p | 11.50p | 11.75p | 10000 |
20/07/2012 | 11.00p | 13.00p | 11.00p | 12.00p | 10000 |
19/07/2012 | 11.00p | 11.00p | 10.90p | 11.00p | 66 |
18/07/2012 | 11.00p | 13.15p | 10.30p | 11.00p | 60040 |
17/07/2012 | 11.00p | 11.50p | 11.00p | 11.00p | 8522 |
16/07/2012 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
13/07/2012 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
12/07/2012 | 11.00p | 11.50p | 11.00p | 11.00p | 4240 |
11/07/2012 | 10.00p | 11.20p | 10.00p | 11.00p | 66500 |
10/07/2012 | 10.50p | 11.00p | 10.00p | 10.50p | 0 |
09/07/2012 | 10.50p | 11.00p | 10.00p | 10.50p | 0 |
06/07/2012 | 11.00p | 11.00p | 10.00p | 10.50p | 11750 |
05/07/2012 | 11.50p | 11.50p | 10.00p | 11.00p | 6000 |
04/07/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 0 |
03/07/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 4000 |
02/07/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 226 |
29/06/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 2666 |
28/06/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 202500 |
27/06/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 0 |
26/06/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 34 |
25/06/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 3448 |
22/06/2012 | 11.50p | 11.50p | 10.00p | 11.50p | 7500 |
21/06/2012 | 11.50p | 11.50p | 10.15p | 11.50p | 0 |
20/06/2012 | 11.50p | 11.50p | 10.15p | 11.50p | 10000 |
19/06/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
18/06/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 10000 |
15/06/2012 | 11.50p | 11.50p | 10.15p | 11.50p | 9000 |
14/06/2012 | 11.50p | 11.50p | 11.30p | 11.50p | 40000 |
13/06/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 4700 |
12/06/2012 | 11.50p | 12.00p | 11.00p | 12.00p | 591 |
11/06/2012 | 11.50p | 12.00p | 11.00p | 12.00p | 0 |
08/06/2012 | 11.50p | 12.00p | 11.00p | 12.00p | 51 |
07/06/2012 | 12.50p | 13.00p | 11.50p | 12.00p | 78994 |
06/06/2012 | 12.50p | 12.50p | 9.25p | 12.50p | 64308 |
01/06/2012 | 13.00p | 13.65p | 11.70p | 12.50p | 40579 |
31/05/2012 | 13.00p | 13.00p | 11.60p | 13.00p | 0 |
30/05/2012 | 13.00p | 13.00p | 11.60p | 13.00p | 7026 |
29/05/2012 | 13.00p | 13.20p | 11.50p | 12.75p | 12229 |
28/05/2012 | 13.00p | 13.00p | 11.66p | 12.75p | 0 |
25/05/2012 | 13.00p | 13.00p | 11.66p | 12.75p | 2671 |
24/05/2012 | 13.00p | 13.00p | 11.66p | 12.75p | 56 |
23/05/2012 | 13.25p | 13.25p | 12.50p | 12.75p | 0 |
22/05/2012 | 12.50p | 13.10p | 12.50p | 13.00p | 13726 |
21/05/2012 | 12.00p | 12.60p | 12.00p | 12.50p | 40000 |
18/05/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 7800 |
17/05/2012 | 13.00p | 13.00p | 11.50p | 12.00p | 8000 |
16/05/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
15/05/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
14/05/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
11/05/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 9949 |
10/05/2012 | 12.00p | 12.50p | 11.55p | 12.00p | 0 |
09/05/2012 | 12.50p | 12.50p | 11.55p | 12.00p | 32118 |
08/05/2012 | 12.50p | 13.00p | 12.05p | 12.50p | 6751 |
04/05/2012 | 12.50p | 13.00p | 12.05p | 12.50p | 11026 |
03/05/2012 | 12.00p | 12.50p | 12.00p | 12.50p | 7800 |
02/05/2012 | 12.00p | 12.00p | 11.55p | 12.00p | 12 |
01/05/2012 | 12.00p | 12.25p | 11.80p | 12.00p | 0 |
30/04/2012 | 12.25p | 12.25p | 11.80p | 12.00p | 10738 |
27/04/2012 | 11.75p | 12.50p | 11.75p | 12.25p | 2500 |
26/04/2012 | 10.25p | 13.00p | 10.25p | 11.75p | 69877 |
25/04/2012 | 9.75p | 10.00p | 9.75p | 9.75p | 12650 |
24/04/2012 | 9.50p | 10.00p | 9.15p | 9.75p | 25253 |
23/04/2012 | 9.50p | 10.00p | 9.15p | 9.50p | 0 |
20/04/2012 | 9.50p | 10.00p | 9.15p | 9.50p | 11211 |
19/04/2012 | 9.50p | 9.50p | 9.15p | 9.50p | 23880 |
18/04/2012 | 9.50p | 10.00p | 9.12p | 9.50p | 17000 |
17/04/2012 | 10.00p | 10.00p | 9.12p | 9.50p | 14500 |
16/04/2012 | 10.00p | 10.00p | 9.50p | 10.00p | 20000 |
13/04/2012 | 10.00p | 10.45p | 10.00p | 10.00p | 15458 |
12/04/2012 | 10.00p | 10.00p | 9.12p | 10.00p | 0 |
11/04/2012 | 10.00p | 10.00p | 9.12p | 10.00p | 69 |
10/04/2012 | 10.00p | 10.45p | 9.12p | 10.00p | 9513 |
05/04/2012 | 10.25p | 10.80p | 9.00p | 10.00p | 291153 |
04/04/2012 | 9.75p | 10.90p | 9.00p | 10.25p | 67880 |
03/04/2012 | 10.25p | 10.25p | 9.00p | 10.00p | 10133 |
02/04/2012 | 10.25p | 10.25p | 9.77p | 10.25p | 33750 |
30/03/2012 | 9.75p | 10.75p | 9.75p | 10.25p | 0 |
29/03/2012 | 10.75p | 10.75p | 10.00p | 10.25p | 27500 |
28/03/2012 | 10.75p | 10.75p | 10.20p | 10.75p | 18000 |
27/03/2012 | 10.75p | 10.75p | 10.20p | 10.75p | 0 |
26/03/2012 | 10.75p | 10.75p | 10.20p | 10.75p | 0 |
23/03/2012 | 10.75p | 10.75p | 10.20p | 10.75p | 8132 |
22/03/2012 | 10.75p | 10.75p | 10.24p | 10.75p | 4500 |
21/03/2012 | 10.75p | 11.20p | 10.20p | 10.75p | 34500 |
20/03/2012 | 10.75p | 10.90p | 10.50p | 10.75p | 0 |
19/03/2012 | 10.50p | 10.90p | 10.50p | 10.75p | 10000 |
16/03/2012 | 10.25p | 10.90p | 10.25p | 10.50p | 917 |
15/03/2012 | 10.75p | 10.95p | 10.00p | 10.25p | 21700 |
14/03/2012 | 10.75p | 10.75p | 9.05p | 10.75p | 10036 |
13/03/2012 | 11.25p | 11.25p | 10.00p | 10.75p | 185909 |
12/03/2012 | 11.50p | 11.50p | 10.63p | 11.25p | 33000 |
09/03/2012 | 11.50p | 12.00p | 11.25p | 11.25p | 16480 |
08/03/2012 | 11.00p | 11.35p | 11.00p | 11.25p | 82000 |
07/03/2012 | 11.00p | 11.00p | 10.00p | 11.00p | 1528 |
06/03/2012 | 11.00p | 11.40p | 10.00p | 11.00p | 21500 |
05/03/2012 | 11.00p | 11.75p | 11.00p | 11.00p | 0 |
02/03/2012 | 11.00p | 11.75p | 11.00p | 11.00p | 0 |
01/03/2012 | 11.00p | 11.75p | 11.00p | 11.00p | 0 |
29/02/2012 | 11.75p | 11.75p | 11.00p | 11.00p | 62500 |
28/02/2012 | 11.75p | 12.25p | 10.00p | 11.75p | 0 |
27/02/2012 | 11.75p | 12.25p | 10.00p | 11.75p | 0 |
24/02/2012 | 11.75p | 12.25p | 10.00p | 11.75p | 0 |
23/02/2012 | 12.25p | 12.25p | 10.00p | 11.75p | 20668 |
22/02/2012 | 12.75p | 12.75p | 11.50p | 12.00p | 9000 |
21/02/2012 | 12.75p | 12.75p | 12.00p | 12.50p | 163769 |
20/02/2012 | 12.75p | 13.00p | 10.75p | 12.50p | 0 |
17/02/2012 | 12.75p | 13.00p | 10.75p | 12.50p | 0 |
16/02/2012 | 13.00p | 13.00p | 12.50p | 12.50p | 4000 |
15/02/2012 | 13.00p | 13.00p | 12.00p | 12.75p | 0 |
14/02/2012 | 13.00p | 13.00p | 12.55p | 12.75p | 0 |
13/02/2012 | 13.00p | 13.00p | 12.55p | 13.00p | 20000 |
10/02/2012 | 13.00p | 13.00p | 12.55p | 13.00p | 0 |
09/02/2012 | 13.00p | 13.00p | 12.55p | 13.00p | 0 |
08/02/2012 | 13.00p | 13.00p | 12.55p | 13.00p | 157 |
07/02/2012 | 13.00p | 13.00p | 12.65p | 13.00p | 16666 |
06/02/2012 | 13.00p | 13.40p | 12.65p | 13.00p | 13832 |
03/02/2012 | 13.00p | 13.35p | 12.50p | 13.00p | 125000 |
02/02/2012 | 13.00p | 13.40p | 13.00p | 13.00p | 52238 |
01/02/2012 | 13.25p | 13.47p | 12.50p | 13.00p | 26000 |
31/01/2012 | 13.25p | 13.35p | 13.25p | 13.25p | 0 |
30/01/2012 | 13.25p | 13.35p | 13.25p | 13.25p | 20000 |
27/01/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 868 |
26/01/2012 | 13.25p | 13.25p | 12.50p | 13.25p | 13000 |
25/01/2012 | 13.25p | 13.50p | 12.50p | 13.25p | 0 |
24/01/2012 | 13.25p | 13.50p | 12.50p | 13.25p | 55585 |
23/01/2012 | 13.25p | 13.63p | 12.50p | 13.25p | 20108 |
20/01/2012 | 13.25p | 13.55p | 12.60p | 13.25p | 52251 |
19/01/2012 | 13.25p | 13.63p | 12.55p | 13.25p | 45245 |
18/01/2012 | 13.50p | 13.50p | 13.00p | 13.25p | 19868 |
17/01/2012 | 13.50p | 13.65p | 13.00p | 13.50p | 0 |
16/01/2012 | 13.50p | 13.65p | 13.00p | 13.50p | 6000 |
13/01/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
12/01/2012 | 13.50p | 13.50p | 13.00p | 13.50p | 5000 |
11/01/2012 | 13.50p | 14.00p | 13.25p | 13.50p | 76313 |
10/01/2012 | 12.75p | 13.90p | 12.56p | 13.50p | 56851 |
09/01/2012 | 11.75p | 13.40p | 11.00p | 12.25p | 266150 |
06/01/2012 | 10.75p | 12.45p | 10.00p | 11.75p | 45576 |
05/01/2012 | 10.75p | 10.75p | 9.00p | 10.00p | 445000 |
04/01/2012 | 11.13p | 11.13p | 9.50p | 9.75p | 41212 |
03/01/2012 | 11.13p | 11.13p | 8.75p | 10.38p | 0 |
30/12/2011 | 10.38p | 10.38p | 10.25p | 10.38p | 1572 |
29/12/2011 | 10.38p | 10.38p | 9.30p | 10.38p | 0 |
28/12/2011 | 10.38p | 10.38p | 9.30p | 10.38p | 30000 |
23/12/2011 | 11.13p | 11.13p | 10.26p | 10.38p | 5000 |
22/12/2011 | 11.13p | 11.13p | 9.30p | 10.38p | 14492 |
21/12/2011 | 11.13p | 11.13p | 10.00p | 10.63p | 0 |
20/12/2011 | 11.13p | 11.13p | 10.00p | 10.63p | 0 |
19/12/2011 | 11.13p | 11.13p | 10.00p | 11.13p | 0 |
16/12/2011 | 10.88p | 11.13p | 10.00p | 11.13p | 30705 |
15/12/2011 | 10.88p | 10.88p | 10.45p | 10.88p | 0 |
14/12/2011 | 10.88p | 10.88p | 10.45p | 10.88p | 478 |
13/12/2011 | 10.88p | 10.88p | 10.25p | 10.88p | 5000 |
12/12/2011 | 12.00p | 12.00p | 10.00p | 11.38p | 184897 |
09/12/2011 | 13.50p | 13.50p | 11.00p | 12.25p | 43000 |
08/12/2011 | 14.75p | 14.75p | 12.00p | 13.50p | 132812 |
07/12/2011 | 14.00p | 15.50p | 13.50p | 14.75p | 150140 |
06/12/2011 | 17.50p | 17.50p | 12.50p | 14.50p | 321129 |
05/12/2011 | 26.50p | 26.50p | 25.10p | 26.00p | 0 |
02/12/2011 | 26.00p | 26.00p | 25.10p | 26.00p | 5000 |
01/12/2011 | 26.00p | 26.00p | 25.00p | 26.00p | 266 |
30/11/2011 | 25.50p | 26.00p | 24.50p | 26.00p | 0 |
29/11/2011 | 25.50p | 25.50p | 24.50p | 25.50p | 197 |
28/11/2011 | 25.50p | 25.50p | 24.61p | 25.50p | 20000 |
25/11/2011 | 27.00p | 27.00p | 23.00p | 25.00p | 26606 |
24/11/2011 | 27.00p | 27.00p | 24.00p | 27.00p | 15000 |
23/11/2011 | 27.00p | 27.00p | 26.12p | 27.00p | 0 |
22/11/2011 | 27.00p | 27.00p | 26.12p | 27.00p | 947 |
21/11/2011 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
18/11/2011 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
17/11/2011 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
16/11/2011 | 27.00p | 27.00p | 26.00p | 27.00p | 165 |
15/11/2011 | 27.00p | 27.00p | 25.03p | 27.00p | 0 |
14/11/2011 | 26.50p | 27.00p | 25.03p | 27.00p | 28000 |
11/11/2011 | 26.00p | 26.00p | 24.42p | 26.00p | 0 |
10/11/2011 | 26.00p | 26.00p | 24.42p | 26.00p | 0 |
09/11/2011 | 26.00p | 26.00p | 24.42p | 26.00p | 8302 |
08/11/2011 | 26.00p | 26.00p | 25.00p | 26.00p | 6000 |
07/11/2011 | 26.00p | 26.00p | 25.10p | 26.00p | 986 |
04/11/2011 | 26.00p | 27.00p | 23.00p | 26.00p | 0 |
03/11/2011 | 26.00p | 27.00p | 23.00p | 26.00p | 0 |
02/11/2011 | 26.00p | 27.00p | 23.00p | 26.00p | 0 |
01/11/2011 | 27.00p | 27.00p | 23.00p | 26.00p | 32000 |
31/10/2011 | 27.00p | 27.00p | 26.00p | 27.00p | 2460 |
28/10/2011 | 28.00p | 28.00p | 25.20p | 27.00p | 0 |
27/10/2011 | 27.00p | 27.00p | 25.20p | 27.00p | 8000 |
26/10/2011 | 26.50p | 26.50p | 25.00p | 26.50p | 0 |
25/10/2011 | 26.50p | 26.50p | 25.00p | 26.50p | 1200 |
24/10/2011 | 26.50p | 27.00p | 25.00p | 26.50p | 0 |
21/10/2011 | 26.50p | 27.00p | 25.00p | 26.50p | 0 |
20/10/2011 | 27.00p | 27.00p | 25.00p | 26.50p | 13200 |
19/10/2011 | 29.00p | 29.00p | 26.00p | 27.00p | 14470 |
18/10/2011 | 29.00p | 29.00p | 26.50p | 29.00p | 0 |
*Close Price adjusted for both dividends and splits