Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/12/2014 | 6.75p | 6.80p | 6.75p | 6.75p | 41566 |
17/12/2014 | 6.75p | 6.80p | 6.75p | 6.75p | 10000 |
16/12/2014 | 7.00p | 7.00p | 6.50p | 6.75p | 35000 |
15/12/2014 | 6.88p | 7.20p | 6.75p | 7.00p | 4994 |
12/12/2014 | 6.38p | 7.00p | 6.38p | 6.88p | 438405 |
11/12/2014 | 6.38p | 6.40p | 6.38p | 6.38p | 10751 |
10/12/2014 | 6.75p | 6.75p | 6.01p | 6.38p | 310103 |
09/12/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 328001 |
08/12/2014 | 6.88p | 6.88p | 6.60p | 6.75p | 33256 |
05/12/2014 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
04/12/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 5500 |
03/12/2014 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
02/12/2014 | 6.88p | 6.88p | 6.79p | 6.88p | 68454 |
01/12/2014 | 7.25p | 7.75p | 6.75p | 6.88p | 996428 |
28/11/2014 | 7.25p | 7.50p | 7.25p | 7.25p | 13200 |
27/11/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
26/11/2014 | 7.50p | 8.01p | 7.13p | 7.25p | 290417 |
25/11/2014 | 8.00p | 8.00p | 7.50p | 7.50p | 85838 |
24/11/2014 | 8.00p | 8.00p | 7.65p | 8.00p | 43275 |
21/11/2014 | 8.75p | 8.75p | 8.00p | 8.00p | 113009 |
20/11/2014 | 9.00p | 9.30p | 8.75p | 8.75p | 18057 |
19/11/2014 | 9.25p | 9.25p | 8.78p | 9.00p | 22364 |
18/11/2014 | 8.50p | 8.50p | 8.20p | 8.50p | 43000 |
17/11/2014 | 8.50p | 8.50p | 8.30p | 8.50p | 66969 |
14/11/2014 | 9.00p | 9.00p | 8.30p | 8.50p | 31000 |
13/11/2014 | 8.50p | 9.50p | 8.30p | 8.50p | 56126 |
12/11/2014 | 8.50p | 8.50p | 8.20p | 8.50p | 7711 |
11/11/2014 | 8.50p | 8.89p | 8.20p | 8.50p | 49814 |
10/11/2014 | 8.38p | 8.50p | 7.81p | 8.50p | 92222 |
07/11/2014 | 8.38p | 8.38p | 7.81p | 8.38p | 14011 |
06/11/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
05/11/2014 | 8.75p | 8.75p | 7.80p | 8.38p | 35087 |
04/11/2014 | 9.50p | 9.50p | 8.50p | 9.00p | 534601 |
03/11/2014 | 9.50p | 9.67p | 9.26p | 9.50p | 90638 |
31/10/2014 | 9.00p | 9.75p | 8.70p | 9.50p | 345322 |
30/10/2014 | 9.38p | 9.38p | 9.13p | 9.13p | 63729 |
29/10/2014 | 9.38p | 9.75p | 9.38p | 9.38p | 493 |
28/10/2014 | 9.00p | 10.07p | 8.65p | 9.38p | 131239 |
27/10/2014 | 8.75p | 9.13p | 8.75p | 9.00p | 116566 |
24/10/2014 | 8.25p | 8.75p | 8.25p | 8.75p | 61750 |
23/10/2014 | 8.25p | 8.50p | 8.10p | 8.25p | 76279 |
22/10/2014 | 8.25p | 8.50p | 8.25p | 8.25p | 211 |
21/10/2014 | 8.63p | 8.63p | 8.01p | 8.25p | 194470 |
20/10/2014 | 8.63p | 8.63p | 8.00p | 8.63p | 1691 |
17/10/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
16/10/2014 | 8.63p | 9.00p | 8.63p | 8.63p | 41670 |
15/10/2014 | 9.00p | 9.00p | 8.50p | 8.70p | 259070 |
14/10/2014 | 9.00p | 9.00p | 8.49p | 9.00p | 155000 |
13/10/2014 | 9.00p | 9.15p | 8.75p | 9.00p | 104196 |
10/10/2014 | 9.00p | 9.15p | 8.20p | 9.00p | 75030 |
09/10/2014 | 9.25p | 9.25p | 9.05p | 9.25p | 94055 |
08/10/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
07/10/2014 | 9.25p | 9.27p | 9.05p | 9.25p | 65316 |
06/10/2014 | 9.25p | 9.39p | 9.00p | 9.38p | 91090 |
03/10/2014 | 9.25p | 9.40p | 9.24p | 9.25p | 78995 |
02/10/2014 | 9.13p | 9.13p | 9.00p | 9.13p | 1601 |
01/10/2014 | 9.13p | 9.13p | 9.03p | 9.13p | 30000 |
30/09/2014 | 9.13p | 9.25p | 9.00p | 9.13p | 212521 |
29/09/2014 | 9.00p | 9.18p | 8.75p | 9.13p | 404708 |
26/09/2014 | 8.88p | 8.98p | 8.88p | 8.88p | 12289 |
25/09/2014 | 9.13p | 9.13p | 8.80p | 8.88p | 354386 |
24/09/2014 | 9.13p | 9.50p | 8.90p | 9.13p | 289689 |
23/09/2014 | 9.13p | 11.52p | 8.00p | 9.13p | 2320149 |
22/09/2014 | 12.75p | 12.75p | 12.40p | 12.63p | 417440 |
19/09/2014 | 12.75p | 12.75p | 12.50p | 12.75p | 70000 |
18/09/2014 | 12.75p | 12.75p | 12.50p | 12.75p | 129740 |
17/09/2014 | 12.50p | 13.00p | 12.50p | 12.75p | 274229 |
16/09/2014 | 12.50p | 12.65p | 12.25p | 12.50p | 90510 |
15/09/2014 | 12.38p | 12.50p | 12.08p | 12.50p | 227000 |
12/09/2014 | 12.50p | 12.75p | 12.08p | 12.38p | 253482 |
11/09/2014 | 12.50p | 12.63p | 12.50p | 12.50p | 5465 |
10/09/2014 | 12.75p | 12.75p | 12.25p | 12.50p | 181912 |
09/09/2014 | 13.00p | 13.00p | 12.75p | 12.75p | 10000 |
08/09/2014 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
05/09/2014 | 13.50p | 13.50p | 12.50p | 13.00p | 103286 |
04/09/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
03/09/2014 | 13.50p | 13.50p | 13.38p | 13.50p | 3649 |
02/09/2014 | 13.50p | 13.50p | 13.40p | 13.50p | 12171 |
01/09/2014 | 13.50p | 13.50p | 13.00p | 13.50p | 10155 |
29/08/2014 | 13.75p | 13.75p | 13.50p | 13.50p | 39933 |
28/08/2014 | 13.75p | 13.75p | 13.50p | 13.75p | 20714 |
27/08/2014 | 14.00p | 14.50p | 13.55p | 13.75p | 363655 |
26/08/2014 | 14.75p | 14.75p | 13.50p | 14.25p | 185347 |
22/08/2014 | 14.75p | 14.75p | 14.50p | 14.75p | 101094 |
21/08/2014 | 14.75p | 14.75p | 14.50p | 14.75p | 23625 |
20/08/2014 | 14.75p | 14.85p | 14.50p | 14.75p | 10755 |
19/08/2014 | 14.75p | 14.85p | 14.75p | 14.75p | 2289 |
18/08/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
15/08/2014 | 15.00p | 15.00p | 14.50p | 14.75p | 432387 |
14/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
13/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
12/08/2014 | 15.00p | 15.40p | 14.80p | 15.00p | 42000 |
11/08/2014 | 15.00p | 15.50p | 14.80p | 15.00p | 85819 |
08/08/2014 | 15.13p | 15.20p | 14.75p | 15.00p | 34071 |
07/08/2014 | 15.00p | 15.25p | 14.75p | 15.13p | 16100 |
06/08/2014 | 15.00p | 15.00p | 14.70p | 15.00p | 125159 |
05/08/2014 | 14.88p | 15.00p | 14.58p | 15.00p | 32281 |
04/08/2014 | 14.88p | 14.95p | 14.50p | 14.88p | 63256 |
01/08/2014 | 14.88p | 14.88p | 14.30p | 14.88p | 32670 |
31/07/2014 | 14.88p | 15.00p | 14.50p | 14.88p | 0 |
30/07/2014 | 14.88p | 15.00p | 14.50p | 14.88p | 78230 |
29/07/2014 | 14.88p | 15.00p | 14.88p | 14.88p | 2583 |
28/07/2014 | 15.25p | 15.25p | 14.37p | 14.88p | 29526 |
25/07/2014 | 15.25p | 15.25p | 14.75p | 15.25p | 7140 |
24/07/2014 | 15.38p | 15.38p | 15.00p | 15.25p | 20689 |
23/07/2014 | 15.13p | 15.38p | 14.25p | 15.38p | 47230 |
22/07/2014 | 15.13p | 15.34p | 14.50p | 15.13p | 29976 |
21/07/2014 | 15.13p | 15.50p | 14.50p | 15.13p | 79424 |
18/07/2014 | 13.88p | 16.90p | 13.88p | 15.13p | 871292 |
17/07/2014 | 13.88p | 13.97p | 13.75p | 13.88p | 154423 |
16/07/2014 | 13.88p | 13.88p | 13.75p | 13.88p | 21011 |
15/07/2014 | 13.88p | 14.25p | 13.75p | 13.88p | 11238 |
14/07/2014 | 14.13p | 14.35p | 13.75p | 14.25p | 137245 |
11/07/2014 | 14.13p | 14.25p | 13.98p | 14.25p | 21500 |
10/07/2014 | 14.13p | 14.13p | 13.75p | 14.13p | 81998 |
09/07/2014 | 14.38p | 14.38p | 13.79p | 14.13p | 42000 |
08/07/2014 | 14.50p | 14.74p | 14.05p | 14.38p | 13900 |
07/07/2014 | 14.38p | 14.50p | 14.05p | 14.50p | 5436 |
04/07/2014 | 14.13p | 14.61p | 13.75p | 14.38p | 29000 |
03/07/2014 | 13.75p | 14.13p | 13.75p | 14.13p | 30000 |
02/07/2014 | 14.13p | 15.00p | 13.75p | 15.00p | 43757 |
01/07/2014 | 13.75p | 14.13p | 13.60p | 14.13p | 139791 |
30/06/2014 | 14.75p | 14.75p | 13.58p | 13.75p | 182989 |
27/06/2014 | 14.75p | 14.75p | 14.50p | 14.75p | 66585 |
26/06/2014 | 14.75p | 14.95p | 14.75p | 14.75p | 26000 |
25/06/2014 | 16.00p | 16.00p | 14.25p | 14.75p | 137765 |
24/06/2014 | 15.13p | 16.75p | 15.13p | 16.00p | 540495 |
23/06/2014 | 14.75p | 15.41p | 14.50p | 15.13p | 169231 |
20/06/2014 | 13.38p | 15.00p | 13.28p | 14.75p | 428488 |
19/06/2014 | 12.75p | 13.75p | 12.65p | 13.38p | 223834 |
18/06/2014 | 12.00p | 12.75p | 11.90p | 12.75p | 157201 |
17/06/2014 | 10.25p | 12.19p | 10.25p | 12.00p | 372107 |
16/06/2014 | 10.63p | 10.63p | 10.02p | 10.25p | 195838 |
13/06/2014 | 10.13p | 11.00p | 9.85p | 10.63p | 103075 |
12/06/2014 | 10.13p | 10.13p | 10.00p | 10.13p | 7660 |
11/06/2014 | 9.75p | 10.00p | 9.50p | 10.00p | 555096 |
10/06/2014 | 9.63p | 9.79p | 9.63p | 9.75p | 58997 |
09/06/2014 | 9.63p | 9.80p | 9.33p | 9.63p | 6376 |
06/06/2014 | 9.75p | 9.84p | 9.00p | 9.63p | 178369 |
05/06/2014 | 10.50p | 10.50p | 9.05p | 9.75p | 69956 |
04/06/2014 | 9.13p | 9.51p | 8.75p | 9.13p | 182511 |
03/06/2014 | 10.00p | 10.00p | 8.75p | 9.13p | 738987 |
02/06/2014 | 10.63p | 10.63p | 9.76p | 10.00p | 132085 |
30/05/2014 | 10.75p | 11.00p | 10.35p | 10.63p | 417774 |
29/05/2014 | 10.88p | 11.00p | 10.51p | 10.75p | 75540 |
28/05/2014 | 10.50p | 11.00p | 10.50p | 10.88p | 569762 |
27/05/2014 | 11.00p | 11.00p | 10.75p | 10.88p | 55000 |
23/05/2014 | 11.13p | 11.24p | 11.00p | 11.00p | 158085 |
22/05/2014 | 12.63p | 12.63p | 10.75p | 11.13p | 1019300 |
21/05/2014 | 12.00p | 12.41p | 12.00p | 12.00p | 39196 |
20/05/2014 | 11.88p | 12.00p | 11.75p | 12.00p | 43000 |
19/05/2014 | 11.88p | 11.95p | 11.75p | 11.88p | 63835 |
16/05/2014 | 12.25p | 12.50p | 11.75p | 11.88p | 115664 |
15/05/2014 | 13.75p | 13.85p | 11.75p | 12.50p | 977547 |
14/05/2014 | 17.00p | 17.00p | 12.51p | 13.75p | 450116 |
13/05/2014 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
12/05/2014 | 17.00p | 17.00p | 16.67p | 17.00p | 71197 |
09/05/2014 | 17.00p | 17.25p | 16.68p | 17.00p | 8503 |
08/05/2014 | 17.00p | 17.00p | 16.68p | 17.00p | 20277 |
07/05/2014 | 17.00p | 17.25p | 17.00p | 17.00p | 64682 |
06/05/2014 | 17.00p | 17.50p | 16.25p | 17.00p | 42376 |
02/05/2014 | 15.75p | 16.34p | 15.75p | 16.25p | 120649 |
01/05/2014 | 15.75p | 15.75p | 15.62p | 15.75p | 4816 |
30/04/2014 | 15.75p | 15.84p | 15.60p | 15.75p | 26798 |
29/04/2014 | 15.75p | 15.84p | 15.66p | 15.75p | 14268 |
28/04/2014 | 15.63p | 15.87p | 15.63p | 15.75p | 46417 |
25/04/2014 | 15.63p | 15.75p | 15.57p | 15.63p | 43864 |
24/04/2014 | 15.38p | 15.75p | 15.31p | 15.63p | 226926 |
23/04/2014 | 15.63p | 15.63p | 15.25p | 15.38p | 48303 |
22/04/2014 | 16.25p | 16.34p | 15.50p | 15.75p | 218147 |
17/04/2014 | 19.50p | 19.50p | 15.66p | 16.25p | 643131 |
16/04/2014 | 17.50p | 19.99p | 17.50p | 19.50p | 279625 |
15/04/2014 | 17.50p | 17.50p | 17.10p | 17.50p | 37481 |
14/04/2014 | 17.75p | 18.00p | 17.35p | 17.50p | 37570 |
11/04/2014 | 17.75p | 17.77p | 17.00p | 17.75p | 153203 |
10/04/2014 | 17.00p | 18.43p | 16.25p | 17.75p | 181679 |
09/04/2014 | 17.00p | 17.00p | 16.25p | 17.00p | 2000 |
08/04/2014 | 15.75p | 17.20p | 15.58p | 17.00p | 151400 |
07/04/2014 | 17.00p | 17.00p | 15.50p | 15.75p | 214556 |
04/04/2014 | 17.00p | 17.20p | 16.00p | 17.00p | 176379 |
03/04/2014 | 17.00p | 17.19p | 17.00p | 17.00p | 6550 |
02/04/2014 | 17.00p | 17.19p | 16.00p | 17.00p | 27000 |
01/04/2014 | 17.00p | 17.30p | 16.00p | 17.00p | 32000 |
31/03/2014 | 17.25p | 17.25p | 16.52p | 17.00p | 13770 |
28/03/2014 | 18.50p | 18.75p | 16.65p | 17.25p | 175574 |
27/03/2014 | 18.88p | 18.88p | 18.50p | 18.75p | 110225 |
26/03/2014 | 19.25p | 19.25p | 18.50p | 18.88p | 221392 |
25/03/2014 | 19.37p | 19.40p | 19.00p | 19.25p | 31723 |
24/03/2014 | 19.37p | 19.37p | 19.00p | 19.37p | 92286 |
21/03/2014 | 19.37p | 19.60p | 19.10p | 19.37p | 31797 |
20/03/2014 | 19.50p | 19.50p | 19.04p | 19.37p | 36686 |
19/03/2014 | 19.50p | 19.50p | 19.33p | 19.50p | 152501 |
18/03/2014 | 19.88p | 19.88p | 19.35p | 19.50p | 22599 |
17/03/2014 | 19.63p | 20.15p | 19.35p | 19.88p | 134681 |
14/03/2014 | 19.75p | 20.07p | 19.00p | 19.63p | 247282 |
13/03/2014 | 19.63p | 20.13p | 19.41p | 19.75p | 91978 |
12/03/2014 | 18.75p | 19.63p | 18.58p | 19.63p | 81687 |
11/03/2014 | 19.00p | 19.00p | 18.53p | 18.75p | 65226 |
10/03/2014 | 19.00p | 19.50p | 18.50p | 19.00p | 52907 |
07/03/2014 | 19.13p | 19.30p | 19.00p | 19.00p | 12060 |
*Close Price adjusted for both dividends and splits