Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
16/12/2014 | 7.00p | 7.25p | 6.78p | 7.00p | 8680 |
15/12/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
12/12/2014 | 7.38p | 7.38p | 7.00p | 7.00p | 65000 |
11/12/2014 | 7.38p | 7.50p | 7.25p | 7.38p | 15875 |
10/12/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
09/12/2014 | 7.38p | 7.50p | 7.34p | 7.38p | 20000 |
08/12/2014 | 7.38p | 7.50p | 7.34p | 7.38p | 1300 |
05/12/2014 | 7.25p | 7.50p | 7.25p | 7.38p | 70256 |
04/12/2014 | 7.13p | 7.37p | 7.13p | 7.25p | 81650 |
03/12/2014 | 7.00p | 7.15p | 7.00p | 7.13p | 47134 |
02/12/2014 | 7.25p | 7.25p | 6.75p | 7.00p | 52113 |
01/12/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 6000 |
28/11/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
27/11/2014 | 7.13p | 7.13p | 6.79p | 7.13p | 10000 |
26/11/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
25/11/2014 | 7.13p | 7.25p | 6.75p | 7.13p | 35245 |
24/11/2014 | 7.13p | 7.44p | 7.13p | 7.13p | 50272 |
21/11/2014 | 7.38p | 7.38p | 7.00p | 7.13p | 47500 |
20/11/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
19/11/2014 | 7.38p | 7.55p | 7.00p | 7.38p | 24593 |
18/11/2014 | 7.38p | 7.59p | 7.00p | 7.38p | 14611 |
17/11/2014 | 7.38p | 7.74p | 7.00p | 7.38p | 22354 |
14/11/2014 | 7.75p | 7.75p | 7.01p | 7.38p | 127366 |
13/11/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
12/11/2014 | 7.75p | 8.10p | 7.31p | 7.75p | 26037 |
11/11/2014 | 7.75p | 8.00p | 7.25p | 7.75p | 130000 |
10/11/2014 | 7.75p | 7.75p | 7.25p | 7.75p | 16667 |
07/11/2014 | 7.75p | 7.80p | 7.75p | 7.75p | 12660 |
06/11/2014 | 7.63p | 7.80p | 7.25p | 7.75p | 92967 |
05/11/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
04/11/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
03/11/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
31/10/2014 | 7.63p | 7.63p | 7.26p | 7.63p | 7000 |
30/10/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
29/10/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
28/10/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
27/10/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
24/10/2014 | 7.88p | 7.88p | 7.25p | 7.63p | 59586 |
23/10/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 7400 |
22/10/2014 | 7.88p | 8.01p | 7.55p | 7.88p | 51224 |
21/10/2014 | 7.88p | 8.00p | 7.55p | 7.88p | 32744 |
20/10/2014 | 7.88p | 8.00p | 7.88p | 7.88p | 500 |
17/10/2014 | 7.88p | 8.25p | 7.50p | 7.88p | 130000 |
16/10/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 1213 |
15/10/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 2470 |
14/10/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
13/10/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 3050 |
10/10/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
09/10/2014 | 7.88p | 7.95p | 7.50p | 7.88p | 23188 |
08/10/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 4000 |
07/10/2014 | 8.00p | 8.00p | 7.50p | 7.88p | 17277 |
06/10/2014 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
03/10/2014 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
02/10/2014 | 8.13p | 8.13p | 7.63p | 8.00p | 76161 |
01/10/2014 | 8.13p | 8.20p | 8.13p | 8.13p | 25374 |
30/09/2014 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
29/09/2014 | 8.13p | 8.20p | 7.75p | 8.13p | 66713 |
26/09/2014 | 8.13p | 8.30p | 8.05p | 8.13p | 30469 |
25/09/2014 | 7.88p | 8.28p | 7.88p | 8.13p | 67405 |
24/09/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
23/09/2014 | 8.63p | 8.63p | 7.88p | 7.88p | 58793 |
22/09/2014 | 8.63p | 8.70p | 8.63p | 8.63p | 28448 |
19/09/2014 | 8.88p | 8.88p | 8.25p | 8.63p | 72715 |
18/09/2014 | 8.88p | 8.99p | 8.88p | 8.88p | 4384 |
17/09/2014 | 7.75p | 9.50p | 7.75p | 8.88p | 452562 |
16/09/2014 | 7.38p | 7.65p | 7.38p | 7.50p | 46778 |
15/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
12/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
11/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
10/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
09/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
08/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
05/09/2014 | 7.25p | 7.45p | 7.00p | 7.38p | 116225 |
04/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
03/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
02/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 50000 |
01/09/2014 | 7.25p | 7.35p | 7.25p | 7.25p | 30000 |
29/08/2014 | 7.50p | 7.50p | 7.00p | 7.38p | 28595 |
28/08/2014 | 7.50p | 7.50p | 7.09p | 7.50p | 2067 |
27/08/2014 | 7.50p | 7.50p | 7.05p | 7.50p | 4000 |
26/08/2014 | 7.63p | 7.63p | 7.25p | 7.50p | 63037 |
22/08/2014 | 7.63p | 7.75p | 7.25p | 7.63p | 75000 |
21/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
20/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
19/08/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 15000 |
18/08/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 39907 |
15/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
14/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
13/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
12/08/2014 | 7.50p | 7.63p | 7.50p | 7.63p | 13287 |
11/08/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
08/08/2014 | 7.50p | 7.60p | 7.25p | 7.50p | 20175 |
07/08/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
06/08/2014 | 7.63p | 7.63p | 7.25p | 7.50p | 17308 |
05/08/2014 | 7.88p | 7.88p | 7.50p | 7.63p | 20000 |
04/08/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 19250 |
01/08/2014 | 7.88p | 7.88p | 7.78p | 7.88p | 0 |
31/07/2014 | 7.88p | 7.88p | 7.78p | 7.88p | 0 |
30/07/2014 | 7.88p | 7.88p | 7.78p | 7.88p | 20000 |
29/07/2014 | 7.88p | 7.88p | 7.78p | 7.88p | 3980 |
28/07/2014 | 7.88p | 7.88p | 7.78p | 7.88p | 34908 |
25/07/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 25000 |
24/07/2014 | 8.13p | 8.13p | 7.75p | 7.88p | 76183 |
23/07/2014 | 8.13p | 8.13p | 7.25p | 8.13p | 10000 |
22/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 14095 |
21/07/2014 | 8.13p | 8.13p | 7.95p | 8.13p | 1200 |
18/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
17/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
16/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 2500 |
15/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
14/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 7336 |
11/07/2014 | 8.13p | 8.13p | 7.10p | 8.13p | 0 |
10/07/2014 | 8.13p | 8.13p | 7.10p | 8.13p | 100000 |
09/07/2014 | 8.13p | 8.18p | 7.75p | 8.13p | 0 |
08/07/2014 | 8.13p | 8.18p | 7.75p | 8.13p | 30072 |
07/07/2014 | 8.13p | 8.13p | 7.83p | 8.13p | 15000 |
04/07/2014 | 8.13p | 8.13p | 7.90p | 8.13p | 0 |
03/07/2014 | 8.00p | 8.13p | 7.90p | 8.13p | 135474 |
02/07/2014 | 8.00p | 8.15p | 7.51p | 8.00p | 87552 |
01/07/2014 | 8.13p | 8.13p | 7.55p | 8.00p | 87560 |
30/06/2014 | 8.13p | 8.35p | 7.75p | 8.13p | 65856 |
27/06/2014 | 8.00p | 8.00p | 7.63p | 7.75p | 89620 |
26/06/2014 | 8.38p | 8.38p | 7.67p | 8.00p | 90555 |
25/06/2014 | 8.38p | 8.55p | 8.05p | 8.38p | 84674 |
24/06/2014 | 8.38p | 8.49p | 8.38p | 8.38p | 25120 |
23/06/2014 | 8.38p | 8.49p | 8.00p | 8.38p | 0 |
20/06/2014 | 8.38p | 8.49p | 8.00p | 8.38p | 71188 |
19/06/2014 | 8.38p | 8.38p | 8.10p | 8.38p | 12000 |
18/06/2014 | 8.38p | 8.75p | 8.15p | 8.38p | 102800 |
17/06/2014 | 8.13p | 8.75p | 7.91p | 8.38p | 52973 |
16/06/2014 | 7.75p | 8.00p | 7.75p | 8.00p | 25000 |
13/06/2014 | 7.75p | 8.00p | 7.75p | 7.75p | 5601 |
12/06/2014 | 7.75p | 8.00p | 7.65p | 7.75p | 7678 |
11/06/2014 | 7.38p | 7.92p | 7.38p | 7.75p | 153929 |
10/06/2014 | 7.38p | 7.62p | 7.37p | 7.38p | 110000 |
09/06/2014 | 7.25p | 7.38p | 7.00p | 7.38p | 63000 |
06/06/2014 | 7.38p | 7.38p | 7.00p | 7.25p | 67500 |
05/06/2014 | 7.50p | 7.52p | 7.00p | 7.38p | 71216 |
04/06/2014 | 7.50p | 7.75p | 7.03p | 7.50p | 0 |
03/06/2014 | 7.50p | 7.75p | 7.03p | 7.50p | 40000 |
02/06/2014 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
30/05/2014 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
29/05/2014 | 7.50p | 7.60p | 7.50p | 7.50p | 632 |
28/05/2014 | 7.50p | 7.75p | 7.38p | 7.50p | 0 |
27/05/2014 | 7.38p | 7.55p | 7.38p | 7.50p | 66092 |
23/05/2014 | 7.38p | 7.55p | 7.02p | 7.38p | 12764 |
22/05/2014 | 7.38p | 7.55p | 7.38p | 7.38p | 2735 |
21/05/2014 | 7.38p | 7.38p | 7.12p | 7.38p | 5000 |
20/05/2014 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
19/05/2014 | 7.38p | 7.38p | 7.00p | 7.38p | 47337 |
16/05/2014 | 7.88p | 8.00p | 7.25p | 7.38p | 91200 |
15/05/2014 | 7.88p | 8.10p | 7.50p | 7.88p | 0 |
14/05/2014 | 7.88p | 8.10p | 7.50p | 7.88p | 0 |
13/05/2014 | 7.88p | 8.10p | 7.50p | 7.88p | 0 |
12/05/2014 | 7.88p | 8.10p | 7.50p | 8.00p | 53726 |
09/05/2014 | 7.88p | 8.15p | 7.50p | 8.00p | 62106 |
08/05/2014 | 7.88p | 8.15p | 7.88p | 7.88p | 553 |
07/05/2014 | 7.75p | 8.18p | 7.75p | 7.88p | 151002 |
06/05/2014 | 8.00p | 8.05p | 7.75p | 7.88p | 21500 |
02/05/2014 | 8.13p | 8.13p | 7.75p | 8.00p | 49000 |
01/05/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 2415 |
30/04/2014 | 8.25p | 8.45p | 7.75p | 8.13p | 177418 |
29/04/2014 | 7.88p | 8.25p | 7.88p | 8.25p | 105586 |
28/04/2014 | 7.50p | 8.20p | 7.50p | 7.88p | 64152 |
25/04/2014 | 7.25p | 7.70p | 6.88p | 7.50p | 139333 |
24/04/2014 | 6.88p | 6.90p | 6.88p | 6.88p | 1644 |
23/04/2014 | 7.00p | 7.00p | 6.25p | 6.88p | 215000 |
22/04/2014 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
17/04/2014 | 7.00p | 7.00p | 6.83p | 7.00p | 22968 |
16/04/2014 | 7.00p | 7.23p | 7.00p | 7.00p | 0 |
15/04/2014 | 7.00p | 7.23p | 7.00p | 7.00p | 1171 |
14/04/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 0 |
11/04/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 0 |
10/04/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 0 |
09/04/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 50000 |
08/04/2014 | 7.00p | 7.14p | 6.83p | 7.00p | 0 |
07/04/2014 | 7.00p | 7.14p | 6.83p | 7.00p | 7449 |
04/04/2014 | 6.88p | 7.15p | 6.83p | 7.00p | 31573 |
03/04/2014 | 6.75p | 7.15p | 6.75p | 6.88p | 95000 |
02/04/2014 | 6.75p | 6.79p | 6.70p | 6.75p | 83461 |
01/04/2014 | 6.75p | 6.75p | 6.25p | 6.75p | 0 |
31/03/2014 | 6.75p | 6.75p | 6.25p | 6.75p | 154734 |
28/03/2014 | 7.25p | 7.25p | 6.58p | 7.00p | 141153 |
27/03/2014 | 7.50p | 7.72p | 7.25p | 7.25p | 25709 |
26/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 77833 |
25/03/2014 | 7.38p | 7.75p | 7.38p | 7.50p | 35445 |
24/03/2014 | 7.38p | 7.65p | 7.12p | 7.38p | 20369 |
21/03/2014 | 7.38p | 7.38p | 7.12p | 7.38p | 1902 |
20/03/2014 | 7.38p | 7.65p | 7.17p | 7.38p | 45613 |
19/03/2014 | 7.38p | 7.38p | 7.15p | 7.38p | 77000 |
18/03/2014 | 7.38p | 7.75p | 7.38p | 7.38p | 0 |
17/03/2014 | 7.38p | 7.75p | 7.38p | 7.50p | 45442 |
14/03/2014 | 7.63p | 7.63p | 7.38p | 7.38p | 67646 |
13/03/2014 | 7.38p | 7.75p | 7.38p | 7.63p | 56005 |
12/03/2014 | 7.13p | 7.50p | 7.13p | 7.38p | 15201 |
11/03/2014 | 6.88p | 7.45p | 6.88p | 7.13p | 64000 |
10/03/2014 | 6.75p | 7.00p | 6.70p | 6.88p | 28997 |
07/03/2014 | 6.63p | 7.28p | 6.45p | 6.75p | 84000 |
06/03/2014 | 6.38p | 6.88p | 6.38p | 6.63p | 91016 |
*Close Price adjusted for both dividends and splits