Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/04/2017 | 7.00p | 8.00p | 7.00p | 7.75p | 515624 |
12/04/2017 | 6.75p | 7.25p | 6.75p | 7.00p | 114955 |
11/04/2017 | 6.50p | 6.75p | 6.50p | 6.75p | 179926 |
10/04/2017 | 6.63p | 6.75p | 6.50p | 6.50p | 84258 |
07/04/2017 | 6.13p | 7.00p | 6.05p | 6.63p | 260436 |
06/04/2017 | 5.25p | 6.50p | 5.00p | 6.13p | 977302 |
05/04/2017 | 5.25p | 5.25p | 5.00p | 5.25p | 7879989 |
04/04/2017 | 5.25p | 5.50p | 5.15p | 5.25p | 50410 |
03/04/2017 | 5.13p | 5.50p | 4.81p | 5.25p | 192512 |
31/03/2017 | 5.13p | 5.26p | 4.81p | 5.13p | 130153 |
30/03/2017 | 5.38p | 5.38p | 4.81p | 5.13p | 439437 |
29/03/2017 | 5.13p | 5.21p | 5.13p | 5.13p | 924 |
28/03/2017 | 5.13p | 5.25p | 5.00p | 5.13p | 124731 |
27/03/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 64000 |
24/03/2017 | 5.13p | 5.25p | 5.00p | 5.13p | 295455 |
23/03/2017 | 5.13p | 5.25p | 5.00p | 5.13p | 204421 |
22/03/2017 | 5.13p | 5.15p | 4.75p | 5.13p | 162944 |
21/03/2017 | 5.25p | 5.25p | 5.00p | 5.13p | 185547 |
20/03/2017 | 5.50p | 5.50p | 5.10p | 5.25p | 185317 |
17/03/2017 | 5.38p | 5.50p | 5.10p | 5.50p | 240813 |
16/03/2017 | 5.50p | 5.50p | 5.28p | 5.38p | 170526 |
15/03/2017 | 5.50p | 5.50p | 5.25p | 5.50p | 288149 |
14/03/2017 | 5.75p | 5.75p | 5.25p | 5.50p | 108790 |
13/03/2017 | 5.75p | 5.75p | 5.50p | 5.75p | 27434 |
10/03/2017 | 5.63p | 5.75p | 5.47p | 5.75p | 13310 |
09/03/2017 | 5.63p | 5.67p | 5.63p | 5.63p | 8400 |
08/03/2017 | 5.63p | 5.67p | 5.63p | 5.63p | 3527 |
07/03/2017 | 5.63p | 5.95p | 5.46p | 5.63p | 51111 |
06/03/2017 | 5.63p | 5.63p | 5.46p | 5.63p | 10069 |
03/03/2017 | 5.63p | 5.68p | 5.50p | 5.63p | 100480 |
02/03/2017 | 5.50p | 6.00p | 5.40p | 5.63p | 984390 |
01/03/2017 | 5.50p | 5.75p | 5.30p | 5.50p | 164431 |
28/02/2017 | 5.50p | 5.68p | 5.50p | 5.50p | 12500 |
27/02/2017 | 5.50p | 5.68p | 5.50p | 5.50p | 202021 |
24/02/2017 | 5.50p | 5.59p | 5.40p | 5.50p | 13999 |
23/02/2017 | 5.50p | 5.60p | 5.38p | 5.50p | 103205 |
22/02/2017 | 5.75p | 5.75p | 5.31p | 5.50p | 354600 |
21/02/2017 | 6.00p | 6.00p | 5.50p | 5.88p | 580545 |
20/02/2017 | 6.00p | 6.00p | 5.75p | 6.00p | 37361 |
17/02/2017 | 6.00p | 6.00p | 5.75p | 6.00p | 209256 |
16/02/2017 | 6.00p | 6.00p | 5.95p | 6.00p | 44500 |
15/02/2017 | 6.00p | 6.00p | 5.63p | 6.00p | 289464 |
14/02/2017 | 6.00p | 6.03p | 5.76p | 6.00p | 35901 |
13/02/2017 | 6.00p | 6.04p | 5.80p | 6.00p | 48126 |
10/02/2017 | 6.38p | 6.38p | 6.00p | 6.00p | 191721 |
09/02/2017 | 7.13p | 7.25p | 6.01p | 6.38p | 624293 |
08/02/2017 | 6.38p | 6.44p | 6.26p | 6.38p | 103500 |
07/02/2017 | 6.38p | 6.45p | 6.28p | 6.38p | 199423 |
06/02/2017 | 6.25p | 7.25p | 6.25p | 6.38p | 791121 |
03/02/2017 | 6.38p | 6.49p | 6.10p | 6.25p | 43820 |
02/02/2017 | 6.38p | 6.49p | 6.25p | 6.38p | 113329 |
01/02/2017 | 6.63p | 6.63p | 6.25p | 6.38p | 255354 |
31/01/2017 | 6.63p | 6.75p | 6.50p | 6.63p | 202706 |
30/01/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
27/01/2017 | 7.13p | 7.13p | 6.88p | 6.88p | 24200 |
26/01/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 67009 |
25/01/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
24/01/2017 | 7.00p | 7.18p | 7.00p | 7.13p | 287389 |
23/01/2017 | 6.75p | 7.00p | 6.55p | 7.00p | 3012188 |
20/01/2017 | 6.75p | 7.00p | 6.62p | 6.75p | 728053 |
19/01/2017 | 7.38p | 7.40p | 6.58p | 6.75p | 417357 |
18/01/2017 | 8.13p | 8.13p | 7.50p | 7.63p | 97260 |
17/01/2017 | 8.38p | 8.38p | 8.00p | 8.13p | 62852 |
16/01/2017 | 8.63p | 8.66p | 8.25p | 8.38p | 189887 |
13/01/2017 | 8.75p | 8.75p | 8.20p | 8.63p | 167274 |
12/01/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
11/01/2017 | 8.75p | 8.78p | 8.50p | 8.75p | 80535 |
10/01/2017 | 8.75p | 9.25p | 8.75p | 8.75p | 11111 |
09/01/2017 | 9.00p | 9.00p | 8.50p | 8.75p | 23175 |
06/01/2017 | 9.00p | 9.00p | 8.80p | 9.00p | 20000 |
05/01/2017 | 9.00p | 9.00p | 8.50p | 9.00p | 16360 |
04/01/2017 | 9.00p | 9.20p | 8.50p | 9.00p | 265790 |
03/01/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 5714 |
30/12/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
29/12/2016 | 8.75p | 8.75p | 8.50p | 8.75p | 30833 |
28/12/2016 | 8.63p | 8.75p | 8.25p | 8.75p | 182047 |
23/12/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 118941 |
22/12/2016 | 8.63p | 9.00p | 8.25p | 8.63p | 298417 |
21/12/2016 | 8.63p | 8.70p | 8.48p | 8.63p | 188712 |
20/12/2016 | 8.63p | 8.63p | 8.48p | 8.63p | 85329 |
19/12/2016 | 8.63p | 8.70p | 8.38p | 8.63p | 12177 |
16/12/2016 | 8.38p | 8.70p | 8.00p | 8.63p | 2720675 |
15/12/2016 | 8.38p | 8.38p | 8.25p | 8.38p | 23309 |
14/12/2016 | 8.50p | 8.50p | 8.13p | 8.38p | 81864 |
13/12/2016 | 8.63p | 8.63p | 8.25p | 8.50p | 61401 |
12/12/2016 | 8.63p | 8.63p | 8.50p | 8.63p | 2501 |
09/12/2016 | 8.50p | 9.38p | 8.50p | 8.63p | 126063 |
08/12/2016 | 9.00p | 9.00p | 8.25p | 8.50p | 465204 |
07/12/2016 | 9.00p | 9.50p | 8.75p | 9.00p | 145000 |
06/12/2016 | 10.25p | 10.25p | 8.66p | 9.00p | 284381 |
05/12/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
02/12/2016 | 10.25p | 10.25p | 10.00p | 10.25p | 13000 |
01/12/2016 | 10.25p | 10.35p | 10.00p | 10.25p | 43980 |
30/11/2016 | 10.25p | 10.40p | 10.01p | 10.25p | 32351 |
29/11/2016 | 10.25p | 10.40p | 10.00p | 10.25p | 55860 |
28/11/2016 | 10.00p | 10.45p | 10.00p | 10.25p | 212326 |
25/11/2016 | 9.88p | 10.11p | 9.75p | 10.00p | 49835 |
24/11/2016 | 9.88p | 10.00p | 9.25p | 9.88p | 862982 |
23/11/2016 | 9.63p | 10.20p | 9.05p | 10.00p | 70528 |
22/11/2016 | 9.88p | 9.88p | 8.90p | 9.13p | 140889 |
21/11/2016 | 10.13p | 10.13p | 9.88p | 9.88p | 40513 |
18/11/2016 | 10.38p | 11.00p | 9.73p | 10.13p | 31241 |
17/11/2016 | 10.38p | 10.38p | 10.00p | 10.38p | 50850 |
16/11/2016 | 10.50p | 10.50p | 10.00p | 10.38p | 78377 |
15/11/2016 | 10.50p | 10.58p | 10.50p | 10.50p | 4000 |
14/11/2016 | 10.50p | 10.63p | 10.50p | 10.50p | 0 |
11/11/2016 | 10.88p | 10.88p | 10.00p | 10.63p | 27026 |
10/11/2016 | 10.75p | 10.99p | 10.35p | 10.88p | 166725 |
09/11/2016 | 11.00p | 11.00p | 10.25p | 10.75p | 89567 |
08/11/2016 | 11.25p | 11.50p | 11.10p | 11.25p | 50000 |
07/11/2016 | 11.63p | 11.75p | 10.80p | 11.25p | 317136 |
04/11/2016 | 12.13p | 12.13p | 11.50p | 11.63p | 154817 |
03/11/2016 | 12.13p | 12.20p | 12.12p | 12.13p | 95374 |
02/11/2016 | 11.25p | 12.98p | 11.25p | 12.13p | 772198 |
01/11/2016 | 11.25p | 11.45p | 11.25p | 11.25p | 144827 |
31/10/2016 | 11.25p | 11.50p | 11.10p | 11.25p | 15103 |
28/10/2016 | 10.00p | 12.39p | 10.00p | 11.25p | 837743 |
27/10/2016 | 9.38p | 10.20p | 9.38p | 10.00p | 439730 |
26/10/2016 | 9.63p | 10.14p | 9.16p | 9.38p | 199097 |
25/10/2016 | 10.00p | 10.20p | 9.60p | 9.63p | 146116 |
24/10/2016 | 9.50p | 10.25p | 9.50p | 10.00p | 773218 |
21/10/2016 | 8.63p | 9.70p | 8.63p | 9.25p | 118002 |
20/10/2016 | 8.63p | 8.75p | 8.56p | 8.63p | 43971 |
19/10/2016 | 8.63p | 8.75p | 8.63p | 8.63p | 19724 |
18/10/2016 | 8.63p | 8.69p | 8.52p | 8.63p | 74116 |
17/10/2016 | 9.13p | 9.13p | 8.50p | 8.63p | 177053 |
14/10/2016 | 9.25p | 9.42p | 9.00p | 9.13p | 250515 |
13/10/2016 | 9.75p | 9.75p | 9.01p | 9.25p | 203062 |
12/10/2016 | 9.75p | 10.00p | 9.35p | 9.75p | 130451 |
11/10/2016 | 10.00p | 10.25p | 9.51p | 9.75p | 51477 |
10/10/2016 | 10.50p | 11.00p | 9.80p | 10.00p | 551351 |
07/10/2016 | 10.50p | 10.50p | 10.01p | 10.50p | 46685 |
06/10/2016 | 10.50p | 10.50p | 10.01p | 10.50p | 127937 |
05/10/2016 | 10.50p | 10.65p | 10.00p | 10.50p | 237806 |
04/10/2016 | 10.50p | 10.50p | 10.00p | 10.50p | 209142 |
03/10/2016 | 10.50p | 10.90p | 10.05p | 10.50p | 528828 |
30/09/2016 | 10.13p | 10.48p | 9.77p | 10.13p | 156205 |
29/09/2016 | 10.13p | 10.13p | 9.75p | 10.13p | 117179 |
28/09/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
27/09/2016 | 10.13p | 10.20p | 9.87p | 10.13p | 110351 |
26/09/2016 | 9.75p | 10.25p | 9.50p | 10.13p | 333342 |
23/09/2016 | 12.00p | 12.00p | 10.00p | 10.50p | 477863 |
22/09/2016 | 12.25p | 12.25p | 12.00p | 12.00p | 69556 |
21/09/2016 | 12.25p | 12.35p | 12.25p | 12.25p | 21259 |
20/09/2016 | 12.25p | 12.50p | 12.05p | 12.25p | 206016 |
19/09/2016 | 12.75p | 12.75p | 12.00p | 12.25p | 470753 |
16/09/2016 | 12.75p | 13.00p | 12.50p | 12.75p | 244192 |
15/09/2016 | 13.00p | 13.38p | 12.50p | 12.75p | 442072 |
14/09/2016 | 13.50p | 13.59p | 12.63p | 13.00p | 757279 |
13/09/2016 | 15.00p | 15.25p | 12.60p | 13.63p | 4516825 |
12/09/2016 | 20.00p | 20.60p | 20.00p | 20.00p | 4340 |
09/09/2016 | 20.00p | 20.60p | 19.50p | 20.00p | 35940 |
08/09/2016 | 20.00p | 20.00p | 19.63p | 20.00p | 17500 |
07/09/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
06/09/2016 | 19.75p | 21.00p | 19.63p | 20.00p | 36049 |
05/09/2016 | 19.75p | 19.75p | 19.40p | 19.75p | 600 |
02/09/2016 | 19.75p | 20.90p | 19.25p | 19.75p | 18292 |
01/09/2016 | 19.75p | 20.90p | 19.25p | 19.75p | 7785 |
31/08/2016 | 18.00p | 20.90p | 18.00p | 19.75p | 147109 |
30/08/2016 | 18.00p | 18.10p | 17.75p | 18.00p | 60000 |
26/08/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
25/08/2016 | 18.00p | 18.00p | 15.50p | 18.00p | 45000 |
24/08/2016 | 18.00p | 18.00p | 15.50p | 18.00p | 47277 |
23/08/2016 | 18.00p | 18.00p | 16.50p | 18.00p | 28058 |
22/08/2016 | 18.00p | 18.00p | 17.14p | 18.00p | 5437 |
19/08/2016 | 18.25p | 18.25p | 17.50p | 18.00p | 12344 |
18/08/2016 | 18.25p | 18.29p | 18.00p | 18.25p | 3167 |
17/08/2016 | 18.25p | 18.25p | 17.50p | 18.25p | 300 |
16/08/2016 | 18.25p | 18.25p | 18.00p | 18.25p | 3000 |
15/08/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
12/08/2016 | 18.25p | 18.30p | 18.25p | 18.25p | 22500 |
11/08/2016 | 18.00p | 18.30p | 18.00p | 18.25p | 10000 |
10/08/2016 | 17.50p | 18.45p | 17.50p | 18.00p | 10434 |
09/08/2016 | 15.75p | 17.85p | 15.75p | 17.50p | 188089 |
08/08/2016 | 15.75p | 15.88p | 15.55p | 15.75p | 119527 |
05/08/2016 | 15.75p | 16.30p | 15.50p | 15.75p | 189971 |
04/08/2016 | 16.50p | 16.50p | 15.00p | 15.75p | 56252 |
03/08/2016 | 16.50p | 16.50p | 15.00p | 16.50p | 16876 |
02/08/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 133 |
01/08/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
29/07/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
28/07/2016 | 16.50p | 16.50p | 16.40p | 16.50p | 25000 |
27/07/2016 | 16.50p | 16.50p | 16.15p | 16.50p | 70800 |
26/07/2016 | 16.50p | 16.50p | 16.25p | 16.50p | 10945 |
25/07/2016 | 17.00p | 17.00p | 15.00p | 16.50p | 161672 |
22/07/2016 | 17.00p | 17.49p | 16.00p | 17.00p | 13542 |
21/07/2016 | 17.50p | 17.50p | 16.00p | 17.00p | 15114 |
20/07/2016 | 18.00p | 18.00p | 17.00p | 17.50p | 20555 |
19/07/2016 | 18.00p | 18.00p | 17.20p | 18.00p | 40000 |
18/07/2016 | 18.00p | 18.12p | 18.00p | 18.00p | 29282 |
15/07/2016 | 18.50p | 18.50p | 17.00p | 18.00p | 65492 |
14/07/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 5793 |
13/07/2016 | 19.13p | 19.18p | 17.63p | 18.50p | 42604 |
12/07/2016 | 19.13p | 19.13p | 19.00p | 19.13p | 41086 |
11/07/2016 | 19.13p | 19.13p | 19.10p | 19.13p | 3075 |
08/07/2016 | 19.25p | 19.25p | 19.00p | 19.13p | 20000 |
07/07/2016 | 19.50p | 19.50p | 19.25p | 19.25p | 0 |
06/07/2016 | 19.50p | 19.70p | 19.00p | 19.50p | 23976 |
05/07/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
04/07/2016 | 19.00p | 19.50p | 19.00p | 19.50p | 100000 |
*Close Price adjusted for both dividends and splits