Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/05/2016 | 6.38p | 6.48p | 6.38p | 6.38p | 25000 |
20/05/2016 | 6.50p | 6.50p | 6.31p | 6.38p | 16924 |
19/05/2016 | 6.75p | 6.75p | 6.50p | 6.50p | 31428 |
18/05/2016 | 6.75p | 6.75p | 6.65p | 6.75p | 25000 |
17/05/2016 | 6.50p | 7.00p | 6.50p | 6.75p | 14621 |
16/05/2016 | 6.25p | 6.75p | 6.25p | 6.50p | 87144 |
13/05/2016 | 6.38p | 6.50p | 6.15p | 6.25p | 249354 |
12/05/2016 | 6.25p | 6.38p | 6.25p | 6.38p | 70378 |
11/05/2016 | 6.25p | 6.25p | 6.06p | 6.25p | 10000 |
10/05/2016 | 6.00p | 6.25p | 6.00p | 6.25p | 250000 |
09/05/2016 | 5.63p | 6.37p | 5.63p | 6.00p | 199152 |
06/05/2016 | 6.00p | 6.00p | 5.54p | 5.63p | 167580 |
05/05/2016 | 3.88p | 6.63p | 3.88p | 6.00p | 1709755 |
04/05/2016 | 4.38p | 4.47p | 4.27p | 4.38p | 1048 |
03/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
29/04/2016 | 4.38p | 4.43p | 4.38p | 4.38p | 50000 |
28/04/2016 | 4.25p | 4.44p | 4.25p | 4.38p | 110078 |
27/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
26/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
25/04/2016 | 4.25p | 4.34p | 4.25p | 4.25p | 150000 |
22/04/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 2811 |
21/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
20/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
19/04/2016 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
18/04/2016 | 3.88p | 4.25p | 3.88p | 4.25p | 120194 |
15/04/2016 | 3.88p | 3.93p | 3.88p | 3.88p | 586 |
14/04/2016 | 3.88p | 3.88p | 3.76p | 3.88p | 742 |
13/04/2016 | 3.88p | 3.88p | 3.85p | 3.88p | 19751 |
12/04/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
11/04/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
08/04/2016 | 3.88p | 3.88p | 3.85p | 3.88p | 48000 |
07/04/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
06/04/2016 | 4.00p | 4.25p | 3.75p | 3.88p | 350000 |
05/04/2016 | 4.00p | 4.25p | 4.00p | 4.00p | 3930 |
04/04/2016 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
01/04/2016 | 4.13p | 4.25p | 3.83p | 4.00p | 100000 |
31/03/2016 | 4.38p | 4.38p | 4.13p | 4.13p | 114361 |
30/03/2016 | 4.25p | 4.38p | 4.08p | 4.38p | 12948 |
29/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
24/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
23/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
22/03/2016 | 4.25p | 4.38p | 4.25p | 4.38p | 24708 |
21/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
18/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 17900 |
17/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
16/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
15/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
14/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
11/03/2016 | 4.25p | 4.38p | 4.25p | 4.38p | 900000 |
10/03/2016 | 4.25p | 4.38p | 4.25p | 4.38p | 150000 |
09/03/2016 | 4.25p | 4.38p | 4.38p | 4.38p | 0 |
08/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 79204 |
07/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 100000 |
04/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
03/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
02/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
01/03/2016 | 4.38p | 4.38p | 3.90p | 4.38p | 400000 |
29/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 50625 |
26/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
25/02/2016 | 4.38p | 4.40p | 4.38p | 4.38p | 19751 |
24/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 50000 |
23/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
22/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
19/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
18/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
17/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
16/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
15/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
12/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 50000 |
11/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
10/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 50000 |
09/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
08/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 50000 |
05/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
04/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 6623 |
03/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
02/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
01/02/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
29/01/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
28/01/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
27/01/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
26/01/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
25/01/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
22/01/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 20200 |
21/01/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 31289 |
20/01/2016 | 4.38p | 4.50p | 4.38p | 4.38p | 0 |
19/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
18/01/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
15/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
14/01/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 1000 |
13/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
12/01/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
11/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
08/01/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
07/01/2016 | 4.38p | 4.50p | 4.25p | 4.50p | 51117 |
06/01/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
05/01/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 12010 |
04/01/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 8886 |
31/12/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
30/12/2015 | 4.38p | 4.55p | 4.38p | 4.50p | 19395 |
29/12/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
24/12/2015 | 4.38p | 4.38p | 4.00p | 4.38p | 10000 |
23/12/2015 | 4.13p | 4.38p | 4.00p | 4.38p | 50000 |
22/12/2015 | 4.13p | 4.15p | 4.13p | 4.13p | 2093 |
21/12/2015 | 4.13p | 4.25p | 4.13p | 4.13p | 200000 |
18/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 150000 |
17/12/2015 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
16/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
15/12/2015 | 4.13p | 4.13p | 4.12p | 4.13p | 2964 |
14/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
11/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
10/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
09/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
08/12/2015 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
07/12/2015 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
04/12/2015 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
03/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
02/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
01/12/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 470000 |
30/11/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 620000 |
27/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
26/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
25/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
24/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
23/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
20/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
19/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
18/11/2015 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
17/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
16/11/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 312465 |
13/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
12/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
11/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
10/11/2015 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
09/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
06/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
05/11/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 23784 |
04/11/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
03/11/2015 | 4.13p | 4.25p | 3.75p | 4.13p | 83697 |
02/11/2015 | 4.38p | 4.38p | 4.13p | 4.13p | 0 |
30/10/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
29/10/2015 | 4.13p | 4.38p | 4.13p | 4.13p | 0 |
28/10/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
27/10/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 100000 |
26/10/2015 | 4.38p | 4.38p | 4.05p | 4.13p | 125000 |
23/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
22/10/2015 | 4.38p | 4.38p | 4.31p | 4.38p | 11548 |
21/10/2015 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
20/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
19/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
16/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
15/10/2015 | 4.38p | 4.38p | 4.33p | 4.38p | 8393 |
14/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
13/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
12/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
09/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
08/10/2015 | 4.38p | 4.38p | 4.10p | 4.38p | 53000 |
07/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
06/10/2015 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
05/10/2015 | 4.50p | 4.50p | 4.00p | 4.38p | 400000 |
02/10/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
01/10/2015 | 4.50p | 4.50p | 4.33p | 4.50p | 50000 |
30/09/2015 | 4.38p | 4.50p | 4.30p | 4.50p | 302111 |
29/09/2015 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
28/09/2015 | 4.13p | 4.40p | 4.00p | 4.25p | 144491 |
25/09/2015 | 4.25p | 4.25p | 4.00p | 4.13p | 101459 |
24/09/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
23/09/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
22/09/2015 | 4.13p | 4.25p | 4.13p | 4.25p | 0 |
21/09/2015 | 4.25p | 4.25p | 4.10p | 4.13p | 7595 |
18/09/2015 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
17/09/2015 | 3.75p | 4.25p | 3.75p | 4.13p | 244750 |
16/09/2015 | 3.75p | 3.80p | 3.75p | 3.75p | 250 |
15/09/2015 | 3.75p | 3.80p | 3.75p | 3.75p | 34187 |
14/09/2015 | 3.75p | 3.97p | 3.75p | 3.75p | 180383 |
11/09/2015 | 3.88p | 4.00p | 3.75p | 3.75p | 1094491 |
10/09/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 100000 |
09/09/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
08/09/2015 | 3.88p | 3.88p | 3.50p | 3.88p | 0 |
07/09/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
04/09/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 5334 |
03/09/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 35000 |
02/09/2015 | 3.88p | 3.88p | 3.65p | 3.88p | 40000 |
01/09/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 70974 |
28/08/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
27/08/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
26/08/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
25/08/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 20000 |
24/08/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
21/08/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
20/08/2015 | 4.00p | 4.00p | 3.88p | 3.88p | 0 |
19/08/2015 | 4.00p | 4.00p | 3.88p | 4.00p | 1681 |
18/08/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
17/08/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
14/08/2015 | 4.00p | 4.13p | 4.00p | 4.00p | 0 |
13/08/2015 | 4.25p | 4.25p | 3.80p | 4.13p | 84749 |
12/08/2015 | 4.50p | 4.50p | 4.38p | 4.38p | 0 |
11/08/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
10/08/2015 | 4.50p | 4.50p | 4.25p | 4.50p | 2000 |
07/08/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
*Close Price adjusted for both dividends and splits