Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2014 | 7.61p | 7.68p | 7.28p | 7.48p | 291699 |
16/12/2014 | 7.73p | 7.88p | 7.50p | 7.61p | 162868 |
15/12/2014 | 7.86p | 7.86p | 7.48p | 7.73p | 231817 |
12/12/2014 | 8.23p | 8.23p | 7.76p | 7.86p | 72675 |
11/12/2014 | 8.35p | 8.47p | 7.98p | 8.23p | 286683 |
10/12/2014 | 7.98p | 8.44p | 7.98p | 8.35p | 122431 |
09/12/2014 | 7.36p | 8.16p | 7.36p | 7.98p | 383910 |
08/12/2014 | 6.98p | 7.46p | 6.97p | 7.36p | 281582 |
05/12/2014 | 6.98p | 7.18p | 6.98p | 6.98p | 53429 |
04/12/2014 | 6.98p | 6.98p | 6.93p | 6.98p | 2674 |
03/12/2014 | 6.86p | 6.98p | 6.78p | 6.98p | 100570 |
02/12/2014 | 6.98p | 7.18p | 6.78p | 6.86p | 18723 |
01/12/2014 | 6.73p | 7.18p | 6.48p | 6.98p | 550074 |
28/11/2014 | 6.73p | 6.86p | 6.63p | 6.73p | 53466 |
27/11/2014 | 6.73p | 6.98p | 6.61p | 6.73p | 301001 |
26/11/2014 | 6.61p | 6.73p | 6.61p | 6.73p | 96825 |
25/11/2014 | 6.61p | 6.73p | 6.48p | 6.61p | 767073 |
24/11/2014 | 6.61p | 6.61p | 6.53p | 6.61p | 55187 |
21/11/2014 | 6.61p | 6.63p | 6.48p | 6.61p | 1290576 |
20/11/2014 | 6.61p | 6.73p | 6.53p | 6.61p | 391300 |
19/11/2014 | 7.11p | 7.11p | 6.48p | 6.61p | 1962622 |
18/11/2014 | 7.11p | 7.11p | 6.98p | 7.11p | 47114 |
17/11/2014 | 7.11p | 7.18p | 6.98p | 7.11p | 48141 |
14/11/2014 | 7.11p | 7.20p | 7.06p | 7.11p | 44055 |
13/11/2014 | 7.23p | 7.42p | 6.98p | 7.11p | 457072 |
12/11/2014 | 7.11p | 7.11p | 7.05p | 7.11p | 34367 |
11/11/2014 | 7.11p | 7.23p | 7.04p | 7.11p | 126988 |
10/11/2014 | 7.36p | 7.38p | 6.98p | 7.11p | 306705 |
07/11/2014 | 7.48p | 7.58p | 7.23p | 7.36p | 446877 |
06/11/2014 | 7.48p | 7.61p | 7.25p | 7.48p | 474525 |
05/11/2014 | 7.61p | 7.63p | 7.23p | 7.48p | 171980 |
04/11/2014 | 7.73p | 7.73p | 7.48p | 7.48p | 355416 |
03/11/2014 | 7.73p | 7.73p | 7.48p | 7.73p | 104254 |
31/10/2014 | 7.73p | 7.73p | 7.53p | 7.73p | 219306 |
30/10/2014 | 7.61p | 7.76p | 7.48p | 7.73p | 474184 |
29/10/2014 | 7.86p | 7.90p | 7.48p | 7.61p | 635311 |
28/10/2014 | 7.86p | 7.93p | 7.86p | 7.86p | 174926 |
27/10/2014 | 7.73p | 7.98p | 7.73p | 7.86p | 556865 |
24/10/2014 | 7.23p | 7.73p | 7.23p | 7.61p | 1250695 |
23/10/2014 | 7.23p | 7.33p | 7.13p | 7.23p | 42486 |
22/10/2014 | 7.36p | 7.36p | 6.98p | 7.23p | 1796104 |
21/10/2014 | 7.36p | 7.36p | 7.11p | 7.36p | 182819 |
20/10/2014 | 7.48p | 7.48p | 7.23p | 7.36p | 19115 |
17/10/2014 | 7.48p | 7.48p | 7.23p | 7.48p | 94052 |
16/10/2014 | 7.61p | 7.61p | 7.23p | 7.48p | 114812 |
15/10/2014 | 7.61p | 7.61p | 7.58p | 7.61p | 98026 |
14/10/2014 | 7.61p | 7.61p | 7.48p | 7.61p | 200485 |
13/10/2014 | 7.73p | 7.73p | 7.48p | 7.61p | 576978 |
10/10/2014 | 8.11p | 8.11p | 7.57p | 7.73p | 345861 |
09/10/2014 | 8.48p | 8.48p | 7.88p | 8.11p | 756373 |
08/10/2014 | 8.48p | 8.63p | 8.23p | 8.48p | 412735 |
07/10/2014 | 8.60p | 8.60p | 7.86p | 8.35p | 4739894 |
06/10/2014 | 8.85p | 8.98p | 8.48p | 8.60p | 820225 |
03/10/2014 | 8.98p | 9.03p | 8.73p | 8.85p | 143855 |
02/10/2014 | 8.98p | 9.28p | 8.98p | 8.98p | 328376 |
01/10/2014 | 8.73p | 9.13p | 8.73p | 8.98p | 262510 |
30/09/2014 | 8.73p | 8.93p | 8.48p | 8.73p | 703562 |
29/09/2014 | 9.10p | 9.35p | 8.58p | 8.73p | 141606 |
26/09/2014 | 9.23p | 9.23p | 8.83p | 9.10p | 245045 |
25/09/2014 | 9.23p | 9.38p | 8.98p | 9.23p | 192426 |
24/09/2014 | 9.23p | 9.38p | 8.98p | 9.23p | 267164 |
23/09/2014 | 9.23p | 9.38p | 9.08p | 9.23p | 52543 |
22/09/2014 | 8.98p | 9.46p | 8.98p | 9.35p | 140541 |
19/09/2014 | 8.98p | 9.23p | 8.98p | 8.98p | 45109 |
18/09/2014 | 8.98p | 9.18p | 8.73p | 8.98p | 120196 |
17/09/2014 | 8.98p | 8.98p | 8.98p | 8.98p | 0 |
16/09/2014 | 8.98p | 9.21p | 8.78p | 8.98p | 88721 |
15/09/2014 | 8.98p | 8.98p | 8.78p | 8.98p | 77615 |
12/09/2014 | 8.98p | 9.21p | 8.98p | 8.98p | 132320 |
11/09/2014 | 8.73p | 9.23p | 8.73p | 8.98p | 278114 |
10/09/2014 | 8.98p | 9.12p | 8.73p | 8.85p | 172155 |
09/09/2014 | 8.85p | 9.08p | 8.77p | 8.98p | 275804 |
08/09/2014 | 8.98p | 8.98p | 8.73p | 8.85p | 164324 |
05/09/2014 | 9.10p | 9.14p | 8.85p | 8.98p | 180522 |
04/09/2014 | 9.73p | 9.73p | 8.98p | 9.10p | 457203 |
03/09/2014 | 9.60p | 9.96p | 9.48p | 9.73p | 374673 |
02/09/2014 | 9.10p | 9.73p | 9.03p | 9.48p | 578330 |
01/09/2014 | 9.23p | 9.23p | 8.78p | 9.10p | 147206 |
29/08/2014 | 9.35p | 9.46p | 9.03p | 9.23p | 168939 |
28/08/2014 | 9.35p | 9.35p | 9.06p | 9.35p | 1456 |
27/08/2014 | 9.48p | 9.48p | 9.25p | 9.35p | 483316 |
26/08/2014 | 9.48p | 9.57p | 9.28p | 9.48p | 59089 |
22/08/2014 | 9.48p | 9.73p | 9.23p | 9.48p | 660552 |
21/08/2014 | 8.60p | 9.53p | 8.58p | 9.48p | 983883 |
20/08/2014 | 8.85p | 8.85p | 8.55p | 8.60p | 216818 |
19/08/2014 | 8.85p | 8.85p | 8.73p | 8.85p | 181638 |
18/08/2014 | 8.98p | 9.13p | 8.73p | 8.85p | 195257 |
15/08/2014 | 9.10p | 9.20p | 8.98p | 8.98p | 194664 |
14/08/2014 | 9.10p | 9.20p | 8.98p | 9.10p | 414456 |
13/08/2014 | 9.10p | 9.18p | 9.09p | 9.10p | 174102 |
12/08/2014 | 9.23p | 9.23p | 9.08p | 9.10p | 81914 |
11/08/2014 | 9.35p | 9.40p | 8.98p | 9.23p | 120510 |
08/08/2014 | 9.35p | 9.48p | 9.23p | 9.35p | 186774 |
07/08/2014 | 9.35p | 9.35p | 9.32p | 9.35p | 13706 |
06/08/2014 | 9.60p | 9.60p | 9.23p | 9.35p | 221078 |
05/08/2014 | 9.60p | 9.60p | 9.23p | 9.60p | 81917 |
04/08/2014 | 9.60p | 9.60p | 9.45p | 9.60p | 124075 |
01/08/2014 | 9.60p | 9.65p | 9.48p | 9.60p | 45749 |
31/07/2014 | 9.85p | 9.85p | 9.53p | 9.60p | 138491 |
30/07/2014 | 9.85p | 9.88p | 9.73p | 9.85p | 310752 |
29/07/2014 | 9.85p | 9.90p | 9.78p | 9.85p | 230337 |
28/07/2014 | 9.85p | 9.85p | 9.73p | 9.85p | 247832 |
25/07/2014 | 9.85p | 9.88p | 9.73p | 9.85p | 325470 |
24/07/2014 | 9.85p | 9.88p | 9.73p | 9.85p | 309410 |
23/07/2014 | 9.98p | 9.98p | 9.73p | 9.85p | 287902 |
22/07/2014 | 10.10p | 10.10p | 9.48p | 9.98p | 251415 |
21/07/2014 | 10.35p | 10.35p | 9.98p | 10.10p | 218301 |
18/07/2014 | 10.60p | 10.60p | 10.21p | 10.35p | 324768 |
17/07/2014 | 10.72p | 10.72p | 10.23p | 10.47p | 95406 |
16/07/2014 | 10.72p | 10.72p | 10.50p | 10.72p | 70696 |
15/07/2014 | 10.35p | 10.72p | 10.25p | 10.72p | 120066 |
14/07/2014 | 10.35p | 10.42p | 10.25p | 10.35p | 120934 |
11/07/2014 | 10.35p | 10.35p | 10.28p | 10.35p | 63153 |
10/07/2014 | 10.35p | 10.35p | 9.98p | 10.35p | 1234172 |
09/07/2014 | 10.35p | 10.42p | 10.23p | 10.35p | 725699 |
08/07/2014 | 10.60p | 10.67p | 10.24p | 10.35p | 527697 |
07/07/2014 | 10.60p | 10.67p | 10.47p | 10.60p | 49263 |
04/07/2014 | 10.60p | 10.63p | 10.47p | 10.60p | 84320 |
03/07/2014 | 10.72p | 10.87p | 10.47p | 10.60p | 459006 |
02/07/2014 | 11.10p | 11.10p | 10.47p | 10.72p | 428684 |
01/07/2014 | 11.10p | 11.10p | 10.97p | 11.10p | 215123 |
30/06/2014 | 11.35p | 11.47p | 10.97p | 11.10p | 333153 |
27/06/2014 | 11.47p | 11.47p | 11.22p | 11.35p | 56642 |
26/06/2014 | 11.47p | 11.72p | 11.22p | 11.47p | 107608 |
25/06/2014 | 11.47p | 11.52p | 11.22p | 11.47p | 168097 |
24/06/2014 | 10.72p | 11.47p | 10.72p | 11.47p | 536393 |
23/06/2014 | 10.47p | 10.97p | 10.47p | 10.72p | 341841 |
20/06/2014 | 10.47p | 10.67p | 10.28p | 10.47p | 268353 |
19/06/2014 | 10.35p | 10.38p | 10.10p | 10.35p | 1270723 |
18/06/2014 | 10.72p | 10.72p | 10.23p | 10.35p | 583348 |
17/06/2014 | 10.97p | 10.97p | 10.28p | 10.60p | 801356 |
16/06/2014 | 10.97p | 10.97p | 10.74p | 10.97p | 111886 |
13/06/2014 | 10.97p | 11.02p | 10.77p | 10.97p | 20938 |
12/06/2014 | 10.97p | 11.10p | 10.76p | 10.97p | 61241 |
11/06/2014 | 10.97p | 11.22p | 10.92p | 10.97p | 241123 |
10/06/2014 | 10.97p | 11.10p | 10.78p | 10.97p | 64460 |
09/06/2014 | 10.60p | 11.11p | 10.60p | 10.97p | 191303 |
06/06/2014 | 11.10p | 11.10p | 10.60p | 10.60p | 391334 |
05/06/2014 | 10.85p | 11.15p | 10.85p | 11.10p | 414668 |
04/06/2014 | 11.10p | 11.10p | 10.60p | 10.85p | 862905 |
03/06/2014 | 11.10p | 11.10p | 10.47p | 10.85p | 1958273 |
02/06/2014 | 11.10p | 11.14p | 10.97p | 11.10p | 539778 |
30/05/2014 | 11.35p | 11.35p | 10.97p | 11.10p | 88572 |
29/05/2014 | 11.35p | 11.35p | 10.97p | 11.35p | 247049 |
28/05/2014 | 11.60p | 11.72p | 11.35p | 11.35p | 347518 |
27/05/2014 | 11.60p | 11.62p | 11.48p | 11.60p | 70776 |
23/05/2014 | 11.56p | 11.63p | 11.44p | 11.56p | 240386 |
22/05/2014 | 12.19p | 12.19p | 11.44p | 11.56p | 881811 |
21/05/2014 | 13.80p | 13.93p | 13.63p | 13.68p | 77842 |
20/05/2014 | 14.17p | 14.37p | 13.80p | 13.80p | 190414 |
19/05/2014 | 14.17p | 14.42p | 14.03p | 14.17p | 148422 |
16/05/2014 | 14.55p | 14.67p | 14.02p | 14.17p | 490400 |
15/05/2014 | 14.17p | 14.62p | 14.15p | 14.55p | 323454 |
14/05/2014 | 14.17p | 14.42p | 14.05p | 14.17p | 376795 |
13/05/2014 | 13.80p | 14.17p | 13.80p | 14.17p | 198259 |
12/05/2014 | 12.81p | 14.17p | 12.70p | 13.93p | 413328 |
09/05/2014 | 12.81p | 12.93p | 12.43p | 12.43p | 77937 |
08/05/2014 | 12.56p | 13.18p | 12.43p | 12.81p | 646386 |
07/05/2014 | 12.81p | 12.81p | 12.19p | 12.56p | 336793 |
06/05/2014 | 11.56p | 13.18p | 11.56p | 12.93p | 1100959 |
02/05/2014 | 11.44p | 11.94p | 11.34p | 11.56p | 263763 |
01/05/2014 | 11.44p | 11.59p | 11.29p | 11.44p | 201315 |
30/04/2014 | 11.44p | 11.94p | 11.36p | 11.44p | 38565 |
29/04/2014 | 11.69p | 11.94p | 11.44p | 11.44p | 419063 |
28/04/2014 | 11.69p | 11.79p | 11.69p | 11.69p | 50265 |
25/04/2014 | 11.32p | 11.82p | 11.19p | 11.69p | 373146 |
24/04/2014 | 11.44p | 11.61p | 11.24p | 11.32p | 139638 |
23/04/2014 | 11.56p | 11.61p | 11.19p | 11.44p | 396285 |
22/04/2014 | 11.56p | 11.82p | 11.19p | 11.56p | 43633 |
17/04/2014 | 11.56p | 11.97p | 11.19p | 11.56p | 130075 |
16/04/2014 | 11.69p | 11.74p | 11.59p | 11.69p | 83839 |
15/04/2014 | 11.69p | 11.69p | 11.59p | 11.69p | 911 |
14/04/2014 | 11.69p | 11.94p | 11.44p | 11.69p | 89023 |
11/04/2014 | 11.69p | 11.74p | 11.59p | 11.69p | 44403 |
10/04/2014 | 11.94p | 12.19p | 11.19p | 11.94p | 263209 |
09/04/2014 | 11.94p | 12.19p | 11.44p | 11.94p | 521606 |
08/04/2014 | 12.06p | 12.28p | 11.69p | 11.81p | 259473 |
07/04/2014 | 11.56p | 12.06p | 11.54p | 12.06p | 398376 |
04/04/2014 | 11.69p | 11.89p | 11.55p | 11.56p | 259394 |
03/04/2014 | 11.69p | 11.94p | 11.46p | 11.94p | 462248 |
02/04/2014 | 12.19p | 12.19p | 11.44p | 11.69p | 715456 |
01/04/2014 | 12.06p | 12.14p | 11.94p | 12.06p | 123672 |
31/03/2014 | 12.06p | 12.06p | 11.94p | 12.06p | 60596 |
28/03/2014 | 12.56p | 12.58p | 11.94p | 12.19p | 913404 |
27/03/2014 | 12.68p | 12.78p | 12.43p | 12.56p | 441220 |
26/03/2014 | 13.18p | 13.33p | 12.53p | 12.68p | 1296641 |
25/03/2014 | 12.68p | 12.88p | 12.53p | 12.68p | 62853 |
24/03/2014 | 12.56p | 12.78p | 12.50p | 12.68p | 236520 |
21/03/2014 | 13.30p | 13.30p | 12.44p | 12.56p | 397442 |
20/03/2014 | 13.30p | 13.41p | 13.04p | 13.30p | 493147 |
19/03/2014 | 13.30p | 13.41p | 13.23p | 13.30p | 114674 |
18/03/2014 | 13.18p | 13.43p | 12.98p | 13.30p | 229103 |
17/03/2014 | 13.55p | 13.55p | 12.44p | 12.93p | 965481 |
14/03/2014 | 13.93p | 14.67p | 13.43p | 13.55p | 915430 |
13/03/2014 | 14.80p | 14.91p | 14.42p | 14.67p | 294048 |
12/03/2014 | 14.80p | 15.11p | 14.67p | 14.80p | 1372486 |
11/03/2014 | 14.05p | 14.91p | 13.78p | 14.80p | 1763005 |
10/03/2014 | 13.80p | 13.80p | 13.46p | 13.55p | 85746 |
07/03/2014 | 13.93p | 13.93p | 13.68p | 13.80p | 447216 |
06/03/2014 | 14.05p | 14.13p | 13.68p | 13.93p | 155604 |
*Close Price adjusted for both dividends and splits