Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2016 | 19.00p | 19.00p | 17.10p | 17.75p | 220239 |
20/07/2016 | 19.50p | 19.68p | 18.13p | 18.50p | 153667 |
19/07/2016 | 19.50p | 20.00p | 19.05p | 19.50p | 215175 |
18/07/2016 | 19.25p | 19.72p | 19.00p | 19.50p | 117274 |
15/07/2016 | 19.37p | 19.88p | 19.08p | 19.25p | 190248 |
14/07/2016 | 18.00p | 20.23p | 17.60p | 19.50p | 1054086 |
13/07/2016 | 18.38p | 18.45p | 17.00p | 17.25p | 61235 |
12/07/2016 | 18.13p | 18.95p | 17.85p | 18.38p | 369428 |
11/07/2016 | 17.87p | 18.25p | 17.65p | 18.13p | 290507 |
08/07/2016 | 18.50p | 18.63p | 17.05p | 17.87p | 712933 |
07/07/2016 | 19.25p | 19.85p | 18.15p | 18.50p | 637039 |
06/07/2016 | 17.38p | 19.88p | 17.38p | 19.00p | 895182 |
05/07/2016 | 17.25p | 17.38p | 16.95p | 17.38p | 177796 |
04/07/2016 | 17.25p | 17.96p | 16.75p | 17.25p | 535451 |
01/07/2016 | 15.75p | 17.88p | 15.75p | 17.25p | 762525 |
30/06/2016 | 16.13p | 16.25p | 15.00p | 15.75p | 228227 |
29/06/2016 | 16.13p | 16.79p | 15.14p | 16.13p | 285167 |
28/06/2016 | 16.00p | 16.00p | 14.49p | 15.63p | 322831 |
27/06/2016 | 14.25p | 16.40p | 14.25p | 16.25p | 1085221 |
24/06/2016 | 13.38p | 14.89p | 13.02p | 14.00p | 625092 |
23/06/2016 | 12.25p | 12.65p | 12.00p | 12.25p | 131676 |
22/06/2016 | 13.00p | 13.00p | 11.94p | 12.13p | 295093 |
21/06/2016 | 14.00p | 14.00p | 12.50p | 13.00p | 369016 |
20/06/2016 | 14.62p | 15.01p | 13.50p | 14.00p | 257114 |
17/06/2016 | 14.88p | 15.00p | 13.60p | 15.00p | 398977 |
16/06/2016 | 13.75p | 15.39p | 13.75p | 15.00p | 855834 |
15/06/2016 | 12.88p | 14.20p | 12.88p | 13.63p | 349204 |
14/06/2016 | 12.88p | 13.25p | 10.82p | 12.88p | 955555 |
13/06/2016 | 12.38p | 13.00p | 12.30p | 12.88p | 58626 |
10/06/2016 | 13.00p | 13.15p | 12.00p | 12.38p | 615348 |
09/06/2016 | 13.00p | 13.45p | 12.53p | 13.00p | 222464 |
08/06/2016 | 11.38p | 13.45p | 11.38p | 13.00p | 434978 |
07/06/2016 | 11.00p | 11.50p | 10.80p | 11.25p | 157823 |
06/06/2016 | 10.50p | 11.40p | 10.50p | 11.00p | 159166 |
03/06/2016 | 9.88p | 10.95p | 9.52p | 10.50p | 329404 |
02/06/2016 | 9.88p | 10.18p | 9.50p | 9.88p | 182320 |
01/06/2016 | 9.88p | 9.93p | 9.50p | 9.88p | 97217 |
31/05/2016 | 9.88p | 9.88p | 9.50p | 9.88p | 4840 |
27/05/2016 | 10.25p | 10.38p | 9.63p | 9.88p | 161405 |
26/05/2016 | 10.75p | 10.75p | 10.15p | 10.25p | 185509 |
25/05/2016 | 12.25p | 12.38p | 9.88p | 10.75p | 662162 |
24/05/2016 | 10.25p | 11.50p | 10.25p | 11.50p | 271497 |
23/05/2016 | 10.25p | 10.43p | 10.15p | 10.25p | 12500 |
20/05/2016 | 10.38p | 10.38p | 10.08p | 10.25p | 84873 |
19/05/2016 | 11.00p | 11.00p | 10.06p | 10.38p | 411395 |
18/05/2016 | 11.25p | 11.70p | 10.80p | 11.00p | 126537 |
17/05/2016 | 11.88p | 11.88p | 10.75p | 11.25p | 743874 |
16/05/2016 | 11.88p | 12.20p | 11.50p | 11.88p | 97349 |
13/05/2016 | 11.38p | 12.70p | 11.38p | 11.88p | 453852 |
12/05/2016 | 10.75p | 13.50p | 10.75p | 11.38p | 2844495 |
11/05/2016 | 8.50p | 11.33p | 8.00p | 10.75p | 1661345 |
10/05/2016 | 9.25p | 9.25p | 8.50p | 8.50p | 225948 |
09/05/2016 | 8.75p | 9.50p | 8.71p | 9.10p | 689570 |
06/05/2016 | 8.13p | 9.19p | 8.10p | 8.75p | 420360 |
05/05/2016 | 7.63p | 8.25p | 7.33p | 8.13p | 561860 |
04/05/2016 | 7.88p | 7.88p | 7.44p | 7.63p | 33867 |
03/05/2016 | 7.00p | 8.47p | 7.00p | 7.50p | 675817 |
29/04/2016 | 7.13p | 7.25p | 6.81p | 7.00p | 187840 |
28/04/2016 | 7.13p | 7.16p | 6.80p | 7.13p | 175106 |
27/04/2016 | 7.13p | 7.21p | 6.80p | 7.13p | 239522 |
26/04/2016 | 7.13p | 7.13p | 6.81p | 7.13p | 38171 |
25/04/2016 | 7.13p | 7.25p | 6.80p | 7.13p | 135084 |
22/04/2016 | 7.25p | 7.28p | 6.86p | 7.13p | 135767 |
21/04/2016 | 6.25p | 7.63p | 6.25p | 7.25p | 679106 |
20/04/2016 | 6.25p | 6.70p | 6.00p | 6.25p | 183237 |
19/04/2016 | 6.25p | 6.70p | 6.25p | 6.25p | 229313 |
18/04/2016 | 6.38p | 6.50p | 6.00p | 6.25p | 142265 |
15/04/2016 | 6.50p | 6.65p | 6.00p | 6.38p | 107816 |
14/04/2016 | 5.75p | 6.50p | 5.75p | 6.50p | 246792 |
13/04/2016 | 5.63p | 6.25p | 5.25p | 5.75p | 1026606 |
12/04/2016 | 6.13p | 6.41p | 5.85p | 6.13p | 30895 |
11/04/2016 | 5.75p | 6.25p | 5.75p | 6.13p | 167644 |
08/04/2016 | 5.75p | 6.00p | 5.52p | 6.00p | 233123 |
07/04/2016 | 5.75p | 6.00p | 5.52p | 6.00p | 64017 |
06/04/2016 | 5.63p | 5.90p | 5.63p | 5.75p | 283898 |
05/04/2016 | 5.63p | 5.68p | 5.63p | 5.63p | 35584 |
04/04/2016 | 6.00p | 6.35p | 5.50p | 5.63p | 638193 |
01/04/2016 | 6.63p | 6.63p | 6.35p | 6.63p | 12500 |
31/03/2016 | 6.63p | 6.68p | 6.35p | 6.63p | 9295 |
30/03/2016 | 6.38p | 6.70p | 6.35p | 6.63p | 239820 |
29/03/2016 | 6.38p | 6.65p | 6.38p | 6.38p | 19984 |
24/03/2016 | 7.00p | 7.00p | 6.10p | 6.38p | 253641 |
23/03/2016 | 7.00p | 7.18p | 6.75p | 7.00p | 254894 |
22/03/2016 | 7.00p | 7.22p | 6.80p | 7.15p | 67831 |
21/03/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
18/03/2016 | 6.88p | 7.20p | 6.88p | 7.00p | 59246 |
17/03/2016 | 6.63p | 7.23p | 6.63p | 6.88p | 277555 |
16/03/2016 | 7.00p | 7.06p | 6.50p | 6.63p | 323625 |
15/03/2016 | 7.13p | 7.13p | 6.85p | 7.00p | 159837 |
14/03/2016 | 7.00p | 7.26p | 6.95p | 7.00p | 174543 |
11/03/2016 | 7.00p | 7.04p | 7.00p | 7.00p | 20000 |
10/03/2016 | 7.00p | 7.03p | 7.00p | 7.00p | 1507 |
09/03/2016 | 7.13p | 7.25p | 7.00p | 7.00p | 60000 |
08/03/2016 | 7.13p | 7.63p | 6.75p | 7.30p | 546388 |
07/03/2016 | 7.13p | 7.29p | 6.90p | 7.13p | 135842 |
04/03/2016 | 6.63p | 7.46p | 6.55p | 7.13p | 1053431 |
03/03/2016 | 6.63p | 6.81p | 6.63p | 6.63p | 186500 |
02/03/2016 | 6.63p | 6.63p | 6.37p | 6.63p | 333289 |
01/03/2016 | 6.63p | 6.75p | 6.37p | 6.63p | 141270 |
29/02/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 129516 |
26/02/2016 | 6.75p | 6.75p | 6.13p | 6.40p | 408281 |
25/02/2016 | 6.75p | 7.25p | 6.25p | 6.50p | 710072 |
24/02/2016 | 6.00p | 7.18p | 6.00p | 6.75p | 285000 |
23/02/2016 | 6.13p | 6.25p | 5.71p | 6.25p | 616445 |
22/02/2016 | 6.50p | 6.65p | 5.75p | 6.13p | 157592 |
19/02/2016 | 5.88p | 6.98p | 5.88p | 6.75p | 614033 |
18/02/2016 | 5.75p | 6.00p | 5.75p | 6.00p | 198000 |
17/02/2016 | 5.88p | 6.10p | 5.75p | 5.75p | 284899 |
16/02/2016 | 5.88p | 5.88p | 5.60p | 5.88p | 10511 |
15/02/2016 | 6.50p | 6.50p | 6.00p | 6.25p | 126100 |
12/02/2016 | 6.63p | 6.90p | 6.30p | 6.50p | 425500 |
11/02/2016 | 5.50p | 6.70p | 5.50p | 6.50p | 1252451 |
10/02/2016 | 5.63p | 5.65p | 5.25p | 5.50p | 444382 |
09/02/2016 | 6.00p | 6.64p | 5.25p | 5.75p | 749429 |
08/02/2016 | 4.50p | 6.19p | 4.28p | 6.01p | 982014 |
05/02/2016 | 4.63p | 4.71p | 4.30p | 4.35p | 308804 |
04/02/2016 | 3.88p | 5.21p | 3.88p | 4.63p | 1893863 |
03/02/2016 | 4.00p | 4.20p | 3.77p | 3.88p | 599753 |
02/02/2016 | 4.38p | 4.38p | 3.93p | 4.00p | 491641 |
01/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 236533 |
29/01/2016 | 4.38p | 4.38p | 4.33p | 4.38p | 239 |
28/01/2016 | 4.38p | 4.70p | 4.38p | 4.38p | 107296 |
27/01/2016 | 4.38p | 4.50p | 4.38p | 4.38p | 106837 |
26/01/2016 | 4.50p | 4.50p | 4.36p | 4.38p | 167613 |
25/01/2016 | 5.00p | 5.00p | 4.34p | 4.50p | 820622 |
22/01/2016 | 5.13p | 5.13p | 4.80p | 5.00p | 111304 |
21/01/2016 | 5.13p | 5.13p | 4.80p | 5.13p | 42826 |
20/01/2016 | 5.13p | 5.35p | 4.90p | 5.13p | 57501 |
19/01/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
18/01/2016 | 5.00p | 5.22p | 4.88p | 5.13p | 60000 |
15/01/2016 | 5.13p | 5.18p | 4.95p | 5.00p | 94425 |
14/01/2016 | 5.13p | 5.40p | 5.13p | 5.13p | 251446 |
13/01/2016 | 5.25p | 5.25p | 4.75p | 4.88p | 267519 |
12/01/2016 | 5.50p | 5.50p | 5.02p | 5.25p | 55000 |
11/01/2016 | 5.63p | 5.63p | 5.05p | 5.50p | 24517 |
08/01/2016 | 5.63p | 5.70p | 5.10p | 5.63p | 253373 |
07/01/2016 | 5.13p | 6.20p | 4.90p | 5.63p | 1128370 |
06/01/2016 | 5.25p | 5.38p | 5.00p | 5.13p | 449583 |
05/01/2016 | 5.25p | 5.25p | 4.80p | 5.25p | 132553 |
04/01/2016 | 5.50p | 5.50p | 5.00p | 5.25p | 188878 |
31/12/2015 | 5.50p | 5.58p | 5.50p | 5.50p | 30000 |
30/12/2015 | 5.50p | 5.50p | 5.13p | 5.50p | 50000 |
29/12/2015 | 5.50p | 5.60p | 5.50p | 5.50p | 129367 |
24/12/2015 | 5.50p | 5.54p | 5.50p | 5.50p | 5000 |
23/12/2015 | 5.50p | 5.59p | 5.30p | 5.50p | 315000 |
22/12/2015 | 4.88p | 5.75p | 4.88p | 5.50p | 554193 |
21/12/2015 | 4.25p | 5.10p | 4.25p | 4.88p | 961869 |
18/12/2015 | 4.25p | 4.30p | 4.08p | 4.25p | 107559 |
17/12/2015 | 4.25p | 4.25p | 4.21p | 4.25p | 4999 |
16/12/2015 | 4.25p | 4.30p | 4.25p | 4.25p | 25000 |
15/12/2015 | 4.25p | 4.25p | 4.00p | 4.20p | 161500 |
14/12/2015 | 4.25p | 4.25p | 4.07p | 4.25p | 170000 |
11/12/2015 | 4.25p | 4.25p | 4.21p | 4.25p | 1660 |
10/12/2015 | 4.25p | 4.25p | 4.20p | 4.25p | 761 |
09/12/2015 | 4.50p | 4.50p | 4.03p | 4.25p | 282703 |
08/12/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
07/12/2015 | 4.50p | 4.50p | 4.26p | 4.50p | 7000 |
04/12/2015 | 4.50p | 4.50p | 4.25p | 4.50p | 2000 |
03/12/2015 | 4.50p | 4.70p | 4.23p | 4.50p | 168884 |
02/12/2015 | 4.50p | 4.72p | 4.38p | 4.50p | 240700 |
01/12/2015 | 5.00p | 5.00p | 4.10p | 4.50p | 827336 |
30/11/2015 | 5.13p | 5.13p | 4.77p | 5.00p | 33355 |
27/11/2015 | 5.13p | 5.16p | 4.80p | 5.13p | 97159 |
26/11/2015 | 5.13p | 5.25p | 4.75p | 5.13p | 361950 |
25/11/2015 | 5.13p | 5.13p | 4.80p | 5.13p | 2272 |
24/11/2015 | 5.25p | 5.35p | 4.88p | 5.13p | 178000 |
23/11/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
20/11/2015 | 5.25p | 5.25p | 4.75p | 5.13p | 130739 |
19/11/2015 | 5.25p | 5.50p | 5.10p | 5.25p | 59029 |
18/11/2015 | 4.38p | 6.24p | 4.38p | 5.25p | 2134100 |
17/11/2015 | 5.25p | 5.25p | 4.25p | 4.38p | 1257593 |
16/11/2015 | 5.25p | 5.40p | 5.25p | 5.25p | 30000 |
13/11/2015 | 5.13p | 5.25p | 5.10p | 5.25p | 305840 |
12/11/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
11/11/2015 | 5.13p | 5.13p | 5.10p | 5.13p | 21750 |
10/11/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
09/11/2015 | 5.13p | 5.13p | 5.10p | 5.13p | 6353 |
06/11/2015 | 5.25p | 5.25p | 5.00p | 5.13p | 161000 |
05/11/2015 | 5.38p | 5.38p | 5.00p | 5.25p | 268047 |
04/11/2015 | 5.50p | 5.50p | 5.13p | 5.38p | 461429 |
03/11/2015 | 5.75p | 5.75p | 5.38p | 5.50p | 265785 |
02/11/2015 | 6.25p | 6.25p | 5.50p | 5.75p | 95100 |
30/10/2015 | 6.25p | 6.25p | 5.69p | 5.75p | 167102 |
29/10/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
28/10/2015 | 5.50p | 6.10p | 5.50p | 5.88p | 308621 |
27/10/2015 | 5.50p | 5.50p | 5.37p | 5.50p | 51073 |
26/10/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
23/10/2015 | 5.63p | 5.70p | 5.35p | 5.50p | 127244 |
22/10/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 9000 |
21/10/2015 | 5.75p | 5.75p | 5.50p | 5.63p | 46961 |
20/10/2015 | 6.13p | 6.13p | 5.50p | 5.75p | 131136 |
19/10/2015 | 6.13p | 6.20p | 5.75p | 6.13p | 97827 |
16/10/2015 | 6.25p | 6.30p | 6.00p | 6.13p | 782650 |
15/10/2015 | 6.25p | 6.48p | 6.20p | 6.25p | 348929 |
14/10/2015 | 7.38p | 7.38p | 6.14p | 6.25p | 1223374 |
13/10/2015 | 7.50p | 7.50p | 6.60p | 6.88p | 864622 |
12/10/2015 | 6.75p | 7.97p | 6.73p | 7.50p | 1527921 |
09/10/2015 | 6.00p | 7.24p | 5.82p | 6.75p | 1081822 |
08/10/2015 | 6.00p | 6.11p | 5.80p | 6.11p | 294306 |
07/10/2015 | 6.00p | 6.11p | 5.75p | 6.11p | 350963 |
*Close Price adjusted for both dividends and splits