Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/09/2015 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
23/09/2015 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
22/09/2015 | 11.88p | 11.88p | 11.76p | 11.88p | 14400 |
21/09/2015 | 11.88p | 11.88p | 11.75p | 11.88p | 90117 |
18/09/2015 | 11.88p | 12.00p | 11.75p | 11.88p | 380000 |
17/09/2015 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
16/09/2015 | 12.13p | 12.25p | 11.80p | 12.25p | 20000 |
15/09/2015 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
14/09/2015 | 11.38p | 12.13p | 11.38p | 12.13p | 61964 |
11/09/2015 | 11.38p | 11.38p | 11.27p | 11.38p | 2000 |
10/09/2015 | 11.38p | 11.38p | 11.27p | 11.38p | 37788 |
09/09/2015 | 11.38p | 11.38p | 11.25p | 11.38p | 101972 |
08/09/2015 | 11.13p | 11.38p | 11.11p | 11.38p | 596171 |
07/09/2015 | 10.88p | 11.13p | 10.88p | 11.13p | 0 |
04/09/2015 | 10.50p | 10.88p | 10.50p | 10.88p | 0 |
03/09/2015 | 10.13p | 11.00p | 10.13p | 11.00p | 47068 |
02/09/2015 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
01/09/2015 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
28/08/2015 | 10.13p | 10.25p | 10.13p | 10.13p | 9755 |
27/08/2015 | 10.13p | 10.18p | 10.03p | 10.13p | 221696 |
26/08/2015 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
25/08/2015 | 10.13p | 10.25p | 10.00p | 10.13p | 320449 |
24/08/2015 | 10.13p | 10.13p | 10.00p | 10.13p | 112990 |
21/08/2015 | 10.13p | 10.13p | 10.10p | 10.13p | 156000 |
20/08/2015 | 10.13p | 10.25p | 10.00p | 10.13p | 65000 |
19/08/2015 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
18/08/2015 | 10.13p | 10.13p | 10.10p | 10.13p | 2000 |
17/08/2015 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
14/08/2015 | 10.13p | 10.13p | 10.10p | 10.13p | 4000 |
13/08/2015 | 10.25p | 10.25p | 10.13p | 10.13p | 60000 |
12/08/2015 | 10.25p | 10.50p | 10.25p | 10.25p | 100000 |
11/08/2015 | 10.63p | 10.63p | 10.25p | 10.25p | 21659 |
10/08/2015 | 10.75p | 10.75p | 10.35p | 10.63p | 15000 |
07/08/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
06/08/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
05/08/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
04/08/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
03/08/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
31/07/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
30/07/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
29/07/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
28/07/2015 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
27/07/2015 | 10.88p | 10.88p | 10.50p | 10.50p | 70000 |
24/07/2015 | 11.13p | 11.13p | 10.88p | 10.88p | 0 |
23/07/2015 | 11.13p | 11.13p | 10.81p | 11.13p | 1000 |
22/07/2015 | 11.13p | 11.13p | 10.80p | 11.13p | 14457 |
21/07/2015 | 11.13p | 11.35p | 10.76p | 11.13p | 46474 |
20/07/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
17/07/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
16/07/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
15/07/2015 | 11.13p | 11.20p | 11.13p | 11.13p | 44 |
14/07/2015 | 11.13p | 11.20p | 11.13p | 11.13p | 40000 |
13/07/2015 | 11.13p | 11.20p | 11.13p | 11.13p | 11225 |
10/07/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
09/07/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
08/07/2015 | 11.13p | 11.13p | 10.80p | 11.13p | 29750 |
07/07/2015 | 10.75p | 11.13p | 10.75p | 11.13p | 40726 |
06/07/2015 | 10.13p | 10.80p | 10.05p | 10.75p | 117162 |
03/07/2015 | 10.38p | 10.50p | 10.38p | 10.38p | 20087 |
02/07/2015 | 10.13p | 10.38p | 10.13p | 10.38p | 31332 |
01/07/2015 | 11.63p | 11.63p | 10.05p | 10.13p | 283999 |
30/06/2015 | 12.38p | 12.40p | 11.63p | 11.63p | 166422 |
29/06/2015 | 12.75p | 12.75p | 12.25p | 12.25p | 81151 |
26/06/2015 | 13.00p | 13.20p | 13.00p | 13.00p | 257046 |
25/06/2015 | 13.00p | 13.10p | 12.75p | 13.00p | 275000 |
24/06/2015 | 13.25p | 13.25p | 12.80p | 13.00p | 488944 |
23/06/2015 | 13.12p | 13.50p | 13.00p | 13.25p | 401329 |
22/06/2015 | 12.75p | 13.25p | 12.44p | 13.25p | 489503 |
19/06/2015 | 12.38p | 12.75p | 12.08p | 12.75p | 363373 |
18/06/2015 | 12.38p | 12.38p | 12.08p | 12.38p | 60000 |
17/06/2015 | 12.38p | 12.38p | 12.08p | 12.38p | 82050 |
16/06/2015 | 12.38p | 12.38p | 12.08p | 12.38p | 135511 |
15/06/2015 | 12.38p | 12.60p | 12.04p | 12.38p | 756707 |
12/06/2015 | 10.25p | 12.60p | 10.20p | 12.38p | 332116 |
11/06/2015 | 9.75p | 10.25p | 9.75p | 10.25p | 71108 |
10/06/2015 | 10.00p | 10.00p | 9.75p | 9.75p | 50000 |
09/06/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
08/06/2015 | 9.75p | 9.90p | 9.75p | 9.75p | 70112 |
05/06/2015 | 9.75p | 9.95p | 9.75p | 9.75p | 36000 |
04/06/2015 | 9.75p | 9.80p | 9.75p | 9.75p | 2000 |
03/06/2015 | 9.75p | 9.75p | 9.50p | 9.75p | 1000 |
02/06/2015 | 9.63p | 10.00p | 9.52p | 9.75p | 104011 |
01/06/2015 | 9.63p | 9.63p | 9.51p | 9.63p | 10000 |
29/05/2015 | 9.63p | 9.63p | 9.50p | 9.63p | 10000 |
28/05/2015 | 9.25p | 9.75p | 9.25p | 9.63p | 219999 |
27/05/2015 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
26/05/2015 | 9.25p | 9.25p | 9.05p | 9.25p | 106769 |
22/05/2015 | 9.13p | 9.25p | 9.00p | 9.25p | 0 |
21/05/2015 | 8.63p | 9.00p | 8.63p | 9.00p | 201264 |
20/05/2015 | 8.50p | 8.63p | 8.25p | 8.63p | 39000 |
19/05/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
18/05/2015 | 8.75p | 8.75p | 8.50p | 8.50p | 7476 |
15/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
14/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
13/05/2015 | 8.75p | 8.75p | 8.60p | 8.75p | 30000 |
12/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
11/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
08/05/2015 | 8.75p | 8.75p | 8.60p | 8.75p | 869 |
07/05/2015 | 8.75p | 8.75p | 8.63p | 8.75p | 7368 |
06/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
05/05/2015 | 8.75p | 8.75p | 8.60p | 8.75p | 38436 |
01/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
30/04/2015 | 8.75p | 8.85p | 8.60p | 8.75p | 195000 |
29/04/2015 | 8.75p | 8.88p | 8.63p | 8.75p | 15754 |
28/04/2015 | 8.63p | 8.75p | 8.50p | 8.75p | 152000 |
27/04/2015 | 8.50p | 8.63p | 8.38p | 8.63p | 156671 |
24/04/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
23/04/2015 | 8.50p | 8.50p | 8.38p | 8.50p | 1000 |
22/04/2015 | 8.50p | 8.70p | 8.50p | 8.50p | 805706 |
21/04/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
20/04/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 17489 |
17/04/2015 | 8.50p | 8.50p | 8.40p | 8.50p | 12335 |
16/04/2015 | 8.50p | 8.65p | 8.50p | 8.50p | 20000 |
15/04/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
14/04/2015 | 8.38p | 8.50p | 8.38p | 8.50p | 75000 |
13/04/2015 | 8.38p | 8.44p | 8.38p | 8.38p | 5000 |
10/04/2015 | 8.63p | 8.63p | 8.38p | 8.38p | 0 |
09/04/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
08/04/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
07/04/2015 | 8.63p | 8.63p | 8.36p | 8.63p | 10000 |
02/04/2015 | 8.50p | 8.63p | 8.50p | 8.63p | 0 |
01/04/2015 | 8.38p | 8.50p | 8.38p | 8.50p | 0 |
31/03/2015 | 8.63p | 8.63p | 8.50p | 8.50p | 50000 |
30/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
27/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
26/03/2015 | 8.75p | 8.75p | 8.63p | 8.63p | 0 |
25/03/2015 | 8.75p | 8.75p | 8.70p | 8.75p | 75000 |
24/03/2015 | 8.75p | 8.75p | 8.63p | 8.75p | 6200 |
23/03/2015 | 8.63p | 8.75p | 8.63p | 8.75p | 10000 |
20/03/2015 | 8.63p | 8.75p | 8.63p | 8.63p | 80000 |
19/03/2015 | 8.88p | 8.88p | 8.50p | 8.63p | 271751 |
18/03/2015 | 9.38p | 9.38p | 8.63p | 9.00p | 210999 |
17/03/2015 | 9.38p | 9.38p | 9.00p | 9.38p | 50000 |
16/03/2015 | 9.38p | 9.38p | 9.15p | 9.38p | 54659 |
13/03/2015 | 9.13p | 9.66p | 9.13p | 9.38p | 20883 |
12/03/2015 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
11/03/2015 | 9.13p | 9.25p | 9.11p | 9.13p | 48412 |
10/03/2015 | 9.38p | 9.38p | 9.13p | 9.13p | 170000 |
09/03/2015 | 9.50p | 9.50p | 9.35p | 9.38p | 25000 |
06/03/2015 | 9.63p | 9.70p | 9.30p | 9.50p | 209757 |
05/03/2015 | 9.63p | 9.63p | 9.50p | 9.63p | 43191 |
04/03/2015 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
03/03/2015 | 9.63p | 9.63p | 9.50p | 9.63p | 7250 |
02/03/2015 | 9.63p | 9.70p | 9.63p | 9.63p | 500 |
27/02/2015 | 9.63p | 9.72p | 9.50p | 9.63p | 54900 |
26/02/2015 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
25/02/2015 | 9.63p | 9.63p | 9.50p | 9.63p | 785 |
24/02/2015 | 9.75p | 9.75p | 9.63p | 9.63p | 0 |
23/02/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
20/02/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
19/02/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
18/02/2015 | 10.13p | 10.13p | 9.70p | 9.75p | 2677 |
17/02/2015 | 10.38p | 10.50p | 10.00p | 10.13p | 462117 |
16/02/2015 | 10.63p | 10.63p | 10.35p | 10.38p | 121000 |
13/02/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 500 |
12/02/2015 | 10.63p | 10.63p | 10.50p | 10.63p | 20000 |
11/02/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
10/02/2015 | 10.38p | 10.63p | 10.35p | 10.63p | 15000 |
09/02/2015 | 10.38p | 10.50p | 10.35p | 10.38p | 56000 |
06/02/2015 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
05/02/2015 | 10.38p | 10.38p | 10.31p | 10.38p | 42299 |
04/02/2015 | 10.38p | 10.45p | 10.31p | 10.38p | 35000 |
03/02/2015 | 10.63p | 10.63p | 10.30p | 10.38p | 6109 |
02/02/2015 | 10.63p | 10.63p | 10.30p | 10.63p | 10000 |
30/01/2015 | 10.25p | 10.63p | 10.25p | 10.63p | 6500 |
29/01/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
28/01/2015 | 9.88p | 10.45p | 9.88p | 10.25p | 195707 |
27/01/2015 | 9.88p | 9.90p | 9.75p | 9.75p | 198881 |
26/01/2015 | 9.88p | 10.00p | 9.78p | 9.88p | 143282 |
23/01/2015 | 9.88p | 9.88p | 9.75p | 9.88p | 111991 |
22/01/2015 | 9.88p | 9.88p | 9.75p | 9.88p | 424999 |
21/01/2015 | 9.88p | 9.95p | 9.88p | 9.88p | 56593 |
20/01/2015 | 9.88p | 9.90p | 9.88p | 9.88p | 11000 |
19/01/2015 | 9.38p | 9.88p | 9.38p | 9.88p | 20000 |
16/01/2015 | 9.38p | 9.50p | 9.38p | 9.38p | 25000 |
15/01/2015 | 9.00p | 9.38p | 9.00p | 9.38p | 36466 |
14/01/2015 | 8.63p | 9.00p | 8.63p | 9.00p | 100207 |
13/01/2015 | 9.00p | 9.75p | 8.63p | 8.63p | 0 |
12/01/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 11600 |
09/01/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
08/01/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
07/01/2015 | 9.88p | 9.88p | 9.85p | 9.88p | 20000 |
06/01/2015 | 10.00p | 10.00p | 9.85p | 9.88p | 20000 |
05/01/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
02/01/2015 | 10.00p | 10.00p | 9.85p | 10.00p | 4000 |
31/12/2014 | 10.00p | 10.07p | 10.00p | 10.00p | 20627 |
30/12/2014 | 9.88p | 10.00p | 9.85p | 10.00p | 843 |
29/12/2014 | 10.00p | 10.00p | 9.78p | 9.88p | 47478 |
24/12/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
23/12/2014 | 10.13p | 10.13p | 10.00p | 10.00p | 11000 |
22/12/2014 | 10.38p | 10.38p | 10.13p | 10.13p | 141344 |
19/12/2014 | 10.38p | 10.38p | 10.38p | 10.38p | 23600 |
18/12/2014 | 10.38p | 10.38p | 10.30p | 10.38p | 30000 |
17/12/2014 | 10.38p | 10.38p | 10.30p | 10.38p | 5934 |
16/12/2014 | 10.50p | 10.50p | 10.38p | 10.38p | 0 |
15/12/2014 | 10.63p | 10.63p | 10.50p | 10.50p | 0 |
12/12/2014 | 10.63p | 10.63p | 10.60p | 10.63p | 9881 |
11/12/2014 | 10.63p | 10.63p | 10.58p | 10.63p | 50000 |
10/12/2014 | 10.75p | 10.75p | 10.50p | 10.63p | 255802 |
09/12/2014 | 11.13p | 11.13p | 10.75p | 10.75p | 142000 |
*Close Price adjusted for both dividends and splits