Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/09/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
18/09/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
17/09/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
16/09/2015 | 7.00p | 7.13p | 7.00p | 7.13p | 0 |
15/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
14/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
11/09/2015 | 7.00p | 7.00p | 6.55p | 7.00p | 500 |
10/09/2015 | 7.00p | 7.00p | 6.55p | 7.00p | 970 |
09/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
08/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
07/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
04/09/2015 | 7.00p | 7.00p | 6.55p | 7.00p | 3700 |
03/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
02/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
01/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
28/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
27/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
26/08/2015 | 7.00p | 7.00p | 6.63p | 7.00p | 3789 |
25/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 229 |
24/08/2015 | 7.00p | 7.00p | 6.55p | 7.00p | 13118 |
21/08/2015 | 7.00p | 7.00p | 6.82p | 7.00p | 40000 |
20/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
19/08/2015 | 7.00p | 7.25p | 6.82p | 7.00p | 1000 |
18/08/2015 | 7.00p | 7.00p | 6.82p | 7.00p | 1000 |
17/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
14/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
13/08/2015 | 7.00p | 7.50p | 7.00p | 7.00p | 9868 |
12/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
11/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
10/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
07/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
06/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
05/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
04/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
03/08/2015 | 7.00p | 7.00p | 6.55p | 7.00p | 35106 |
31/07/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
30/07/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
29/07/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
28/07/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
27/07/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
24/07/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
23/07/2015 | 7.00p | 7.45p | 7.00p | 7.00p | 100 |
22/07/2015 | 7.00p | 7.00p | 6.82p | 7.00p | 1000 |
21/07/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
20/07/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
17/07/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
16/07/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
15/07/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
14/07/2015 | 7.00p | 7.34p | 7.00p | 7.00p | 93000 |
13/07/2015 | 7.13p | 7.13p | 6.80p | 7.00p | 100000 |
10/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
09/07/2015 | 7.13p | 7.45p | 7.13p | 7.13p | 1181 |
08/07/2015 | 7.13p | 7.13p | 6.94p | 7.13p | 5000 |
07/07/2015 | 7.13p | 7.13p | 6.94p | 7.13p | 500 |
06/07/2015 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
03/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
02/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
01/07/2015 | 7.13p | 7.13p | 7.00p | 7.13p | 45000 |
30/06/2015 | 7.13p | 7.50p | 7.00p | 7.13p | 101300 |
29/06/2015 | 7.25p | 7.25p | 7.10p | 7.25p | 700 |
26/06/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
25/06/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
24/06/2015 | 7.25p | 7.74p | 7.25p | 7.25p | 9100 |
23/06/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
22/06/2015 | 7.25p | 7.73p | 7.25p | 7.25p | 12944 |
19/06/2015 | 7.25p | 7.25p | 7.10p | 7.25p | 21250 |
18/06/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
17/06/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
16/06/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
15/06/2015 | 7.25p | 7.25p | 7.01p | 7.25p | 587 |
12/06/2015 | 7.25p | 7.25p | 7.01p | 7.25p | 10000 |
11/06/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
10/06/2015 | 7.25p | 8.00p | 7.25p | 7.25p | 44000 |
09/06/2015 | 6.88p | 7.00p | 6.88p | 7.00p | 0 |
08/06/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
05/06/2015 | 6.50p | 7.00p | 6.50p | 6.88p | 100000 |
04/06/2015 | 6.50p | 6.98p | 6.15p | 6.50p | 28689 |
03/06/2015 | 6.25p | 6.75p | 6.25p | 6.50p | 267226 |
02/06/2015 | 6.25p | 6.50p | 6.00p | 6.25p | 240000 |
01/06/2015 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
29/05/2015 | 6.50p | 6.50p | 5.85p | 6.25p | 67734 |
28/05/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 12000 |
27/05/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
26/05/2015 | 6.50p | 6.80p | 6.17p | 6.50p | 81000 |
22/05/2015 | 6.88p | 6.88p | 6.50p | 6.75p | 90000 |
21/05/2015 | 6.88p | 6.88p | 6.60p | 6.88p | 22000 |
20/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
19/05/2015 | 6.88p | 6.88p | 6.60p | 6.88p | 5000 |
18/05/2015 | 6.88p | 7.25p | 6.88p | 6.88p | 60000 |
15/05/2015 | 6.88p | 6.88p | 6.75p | 6.88p | 1000 |
14/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
13/05/2015 | 6.88p | 7.23p | 6.88p | 6.88p | 7000 |
12/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
11/05/2015 | 6.88p | 6.88p | 6.63p | 6.88p | 21151 |
08/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
07/05/2015 | 6.88p | 7.30p | 6.88p | 6.88p | 117809 |
06/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
05/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
01/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
30/04/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
29/04/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
28/04/2015 | 6.88p | 6.88p | 6.63p | 6.88p | 9500 |
27/04/2015 | 6.88p | 7.25p | 6.88p | 6.88p | 45000 |
24/04/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
23/04/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
22/04/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
21/04/2015 | 6.88p | 6.88p | 6.63p | 6.88p | 5000 |
20/04/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
17/04/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
16/04/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
15/04/2015 | 6.88p | 7.00p | 6.88p | 6.88p | 8000 |
14/04/2015 | 6.88p | 7.25p | 6.61p | 6.88p | 25500 |
13/04/2015 | 6.88p | 7.25p | 6.88p | 6.88p | 76928 |
10/04/2015 | 6.50p | 6.88p | 6.50p | 6.88p | 47500 |
09/04/2015 | 6.50p | 6.50p | 6.33p | 6.50p | 64609 |
08/04/2015 | 6.50p | 6.50p | 6.25p | 6.50p | 1000 |
07/04/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 10000 |
02/04/2015 | 6.50p | 6.50p | 6.25p | 6.50p | 375 |
01/04/2015 | 6.25p | 6.50p | 6.08p | 6.50p | 84000 |
31/03/2015 | 7.00p | 7.00p | 6.25p | 6.25p | 511650 |
30/03/2015 | 7.13p | 7.13p | 7.00p | 7.00p | 0 |
27/03/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 2000 |
26/03/2015 | 7.25p | 7.25p | 6.75p | 7.25p | 71321 |
25/03/2015 | 7.25p | 7.38p | 7.13p | 7.25p | 3563 |
24/03/2015 | 7.50p | 7.50p | 7.25p | 7.25p | 89000 |
23/03/2015 | 8.00p | 8.00p | 6.75p | 7.50p | 110000 |
20/03/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
19/03/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
18/03/2015 | 8.00p | 8.00p | 7.88p | 8.00p | 0 |
17/03/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
16/03/2015 | 8.00p | 8.00p | 7.50p | 8.00p | 620 |
13/03/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
12/03/2015 | 8.00p | 8.00p | 7.50p | 8.00p | 1000 |
11/03/2015 | 8.00p | 8.00p | 7.52p | 8.00p | 490 |
10/03/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
09/03/2015 | 8.00p | 8.03p | 8.00p | 8.00p | 4000 |
06/03/2015 | 8.88p | 8.88p | 7.25p | 8.00p | 128902 |
05/03/2015 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
04/03/2015 | 9.00p | 9.00p | 8.50p | 8.88p | 10000 |
03/03/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
02/03/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
27/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
26/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
25/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
24/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
23/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 20000 |
20/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
19/02/2015 | 9.00p | 9.00p | 8.50p | 9.00p | 700 |
18/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
17/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
16/02/2015 | 9.25p | 9.25p | 9.00p | 9.00p | 7000 |
13/02/2015 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
12/02/2015 | 9.38p | 9.38p | 9.25p | 9.25p | 0 |
11/02/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
10/02/2015 | 9.38p | 9.50p | 9.38p | 9.38p | 20000 |
09/02/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
06/02/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
05/02/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
04/02/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
03/02/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
02/02/2015 | 9.38p | 9.45p | 9.00p | 9.38p | 35582 |
30/01/2015 | 9.38p | 9.38p | 9.02p | 9.38p | 4152 |
29/01/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
28/01/2015 | 9.38p | 9.38p | 9.01p | 9.38p | 30000 |
27/01/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
26/01/2015 | 9.38p | 9.38p | 9.04p | 9.38p | 215 |
23/01/2015 | 9.38p | 9.38p | 9.04p | 9.38p | 911 |
22/01/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
21/01/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
20/01/2015 | 9.38p | 9.50p | 9.01p | 9.38p | 10346 |
19/01/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
16/01/2015 | 9.38p | 9.38p | 9.01p | 9.38p | 2600 |
15/01/2015 | 9.38p | 9.38p | 9.01p | 9.38p | 37000 |
14/01/2015 | 9.63p | 9.63p | 9.00p | 9.38p | 71826 |
13/01/2015 | 9.88p | 9.88p | 9.13p | 9.63p | 33196 |
12/01/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
09/01/2015 | 10.50p | 10.50p | 9.50p | 9.88p | 131000 |
08/01/2015 | 10.50p | 10.50p | 10.38p | 10.50p | 2000 |
07/01/2015 | 10.50p | 10.50p | 10.25p | 10.50p | 1000 |
06/01/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
05/01/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
02/01/2015 | 10.50p | 10.50p | 10.00p | 10.50p | 111905 |
31/12/2014 | 10.50p | 10.50p | 10.25p | 10.50p | 25320 |
30/12/2014 | 10.50p | 10.50p | 10.50p | 10.50p | 26600 |
29/12/2014 | 11.25p | 11.25p | 10.25p | 10.50p | 78625 |
24/12/2014 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
23/12/2014 | 11.25p | 11.25p | 10.50p | 11.25p | 90000 |
22/12/2014 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
19/12/2014 | 11.25p | 11.25p | 10.75p | 11.25p | 0 |
18/12/2014 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
17/12/2014 | 11.38p | 11.38p | 10.25p | 11.25p | 62115 |
16/12/2014 | 11.38p | 11.38p | 11.00p | 11.38p | 1500 |
15/12/2014 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
12/12/2014 | 11.38p | 11.50p | 11.38p | 11.38p | 0 |
11/12/2014 | 11.50p | 11.50p | 11.00p | 11.38p | 40000 |
10/12/2014 | 11.50p | 11.50p | 11.25p | 11.50p | 1000 |
09/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
08/12/2014 | 11.50p | 11.50p | 11.25p | 11.50p | 5554 |
05/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
04/12/2014 | 11.50p | 11.50p | 11.25p | 11.50p | 50000 |
*Close Price adjusted for both dividends and splits