Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2015 | 10.50p | 10.50p | 10.00p | 10.50p | 168437 |
25/09/2015 | 10.50p | 10.52p | 10.00p | 10.50p | 22034 |
24/09/2015 | 10.50p | 10.58p | 10.30p | 10.50p | 35232 |
23/09/2015 | 10.50p | 10.60p | 10.50p | 10.50p | 14434 |
22/09/2015 | 10.50p | 10.50p | 10.30p | 10.50p | 20000 |
21/09/2015 | 10.50p | 10.65p | 10.30p | 10.50p | 26760 |
18/09/2015 | 10.50p | 10.70p | 10.25p | 10.50p | 66565 |
17/09/2015 | 10.25p | 10.70p | 9.80p | 10.50p | 506901 |
16/09/2015 | 10.25p | 10.28p | 10.00p | 10.25p | 37570 |
15/09/2015 | 10.75p | 10.75p | 10.00p | 10.25p | 193966 |
14/09/2015 | 11.25p | 11.38p | 10.30p | 10.75p | 162274 |
11/09/2015 | 10.00p | 10.00p | 9.63p | 10.00p | 104984 |
10/09/2015 | 10.00p | 10.00p | 9.61p | 10.00p | 49000 |
09/09/2015 | 10.00p | 10.00p | 9.60p | 10.00p | 67974 |
08/09/2015 | 10.00p | 10.00p | 9.63p | 10.00p | 17660 |
07/09/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 1591 |
04/09/2015 | 10.00p | 10.00p | 9.63p | 10.00p | 26338 |
03/09/2015 | 10.00p | 10.00p | 9.90p | 10.00p | 28300 |
02/09/2015 | 10.00p | 10.00p | 9.55p | 10.00p | 205311 |
01/09/2015 | 10.00p | 10.00p | 9.85p | 10.00p | 15750 |
28/08/2015 | 10.20p | 10.20p | 9.70p | 10.00p | 47405 |
27/08/2015 | 10.00p | 10.20p | 9.50p | 10.20p | 314728 |
26/08/2015 | 10.50p | 10.50p | 9.50p | 10.00p | 667601 |
25/08/2015 | 10.75p | 10.79p | 10.00p | 10.50p | 332624 |
24/08/2015 | 10.65p | 10.65p | 10.00p | 10.25p | 122249 |
21/08/2015 | 10.60p | 10.80p | 10.50p | 10.65p | 143186 |
20/08/2015 | 10.75p | 10.99p | 10.50p | 10.60p | 179510 |
19/08/2015 | 10.75p | 10.99p | 10.65p | 10.75p | 110503 |
18/08/2015 | 10.75p | 10.75p | 10.59p | 10.75p | 146327 |
17/08/2015 | 11.25p | 11.25p | 10.00p | 10.50p | 115149 |
14/08/2015 | 11.25p | 11.25p | 11.00p | 11.25p | 13557 |
13/08/2015 | 11.60p | 11.60p | 11.20p | 11.25p | 44270 |
12/08/2015 | 11.75p | 11.75p | 11.50p | 11.60p | 92370 |
11/08/2015 | 11.30p | 11.33p | 11.20p | 11.30p | 58404 |
10/08/2015 | 11.30p | 11.36p | 11.20p | 11.30p | 81295 |
07/08/2015 | 11.40p | 11.40p | 11.21p | 11.30p | 54880 |
06/08/2015 | 11.65p | 11.65p | 11.21p | 11.40p | 96019 |
05/08/2015 | 11.75p | 11.75p | 11.56p | 11.65p | 15000 |
04/08/2015 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
03/08/2015 | 11.75p | 11.75p | 11.58p | 11.75p | 19469 |
31/07/2015 | 11.75p | 11.85p | 11.58p | 11.75p | 10000 |
30/07/2015 | 11.75p | 11.75p | 11.58p | 11.75p | 4000 |
29/07/2015 | 11.75p | 11.88p | 11.58p | 11.75p | 18576 |
28/07/2015 | 11.75p | 11.94p | 11.51p | 11.75p | 38733 |
27/07/2015 | 11.75p | 11.99p | 11.51p | 11.75p | 9344 |
24/07/2015 | 11.95p | 12.00p | 11.70p | 11.70p | 137803 |
23/07/2015 | 11.75p | 11.90p | 11.50p | 11.75p | 125972 |
22/07/2015 | 12.20p | 12.20p | 11.50p | 11.75p | 81618 |
21/07/2015 | 12.25p | 12.40p | 12.00p | 12.00p | 792277 |
20/07/2015 | 12.25p | 12.39p | 12.10p | 12.25p | 53110 |
17/07/2015 | 12.25p | 12.38p | 12.10p | 12.25p | 211617 |
16/07/2015 | 12.25p | 12.50p | 12.10p | 12.25p | 269352 |
15/07/2015 | 12.00p | 12.50p | 12.00p | 12.25p | 661709 |
14/07/2015 | 12.00p | 12.40p | 12.00p | 12.00p | 100170 |
13/07/2015 | 11.75p | 12.40p | 11.75p | 12.20p | 79131 |
10/07/2015 | 11.75p | 12.42p | 11.75p | 11.75p | 9533 |
09/07/2015 | 11.75p | 12.30p | 11.75p | 11.75p | 21224 |
08/07/2015 | 11.75p | 12.30p | 11.50p | 11.75p | 458723 |
07/07/2015 | 12.65p | 13.10p | 11.75p | 11.90p | 203957 |
06/07/2015 | 12.40p | 12.40p | 12.05p | 12.40p | 34456 |
03/07/2015 | 12.40p | 12.68p | 12.20p | 12.40p | 255684 |
02/07/2015 | 11.85p | 12.90p | 11.85p | 12.40p | 929228 |
01/07/2015 | 11.75p | 12.18p | 11.61p | 11.85p | 213399 |
30/06/2015 | 11.75p | 11.90p | 11.60p | 11.75p | 15779 |
29/06/2015 | 12.35p | 12.35p | 11.21p | 11.75p | 260931 |
26/06/2015 | 13.25p | 13.38p | 12.04p | 12.35p | 152170 |
25/06/2015 | 12.00p | 12.50p | 11.60p | 12.50p | 309566 |
24/06/2015 | 11.50p | 12.20p | 11.50p | 12.00p | 78780 |
23/06/2015 | 11.50p | 11.81p | 11.50p | 11.50p | 71750 |
22/06/2015 | 11.50p | 11.75p | 11.50p | 11.50p | 14796 |
19/06/2015 | 11.50p | 11.75p | 11.50p | 11.50p | 26761 |
18/06/2015 | 11.50p | 11.80p | 11.35p | 11.50p | 35404 |
17/06/2015 | 11.50p | 11.85p | 11.50p | 11.50p | 39509 |
16/06/2015 | 11.50p | 11.85p | 11.50p | 11.50p | 66001 |
15/06/2015 | 12.00p | 12.00p | 11.50p | 11.50p | 112586 |
12/06/2015 | 11.75p | 12.00p | 11.60p | 12.00p | 302750 |
11/06/2015 | 12.25p | 12.25p | 11.75p | 11.75p | 110228 |
10/06/2015 | 12.25p | 12.25p | 12.15p | 12.25p | 49066 |
09/06/2015 | 12.25p | 12.30p | 12.00p | 12.25p | 94087 |
08/06/2015 | 12.25p | 12.30p | 12.20p | 12.25p | 47529 |
05/06/2015 | 12.25p | 12.30p | 12.00p | 12.25p | 154542 |
04/06/2015 | 12.00p | 12.45p | 12.00p | 12.25p | 526457 |
03/06/2015 | 12.00p | 12.10p | 11.80p | 12.00p | 69429 |
02/06/2015 | 12.00p | 12.18p | 11.80p | 12.00p | 97917 |
01/06/2015 | 12.00p | 12.50p | 11.80p | 12.00p | 84521 |
29/05/2015 | 12.00p | 12.19p | 11.80p | 12.00p | 133184 |
28/05/2015 | 12.25p | 12.25p | 11.80p | 12.00p | 233326 |
27/05/2015 | 11.85p | 12.25p | 11.81p | 12.25p | 325244 |
26/05/2015 | 11.85p | 11.89p | 11.50p | 11.85p | 142970 |
22/05/2015 | 11.75p | 11.90p | 11.50p | 11.85p | 104423 |
21/05/2015 | 11.75p | 11.90p | 11.50p | 11.75p | 35749 |
20/05/2015 | 12.35p | 12.35p | 11.75p | 11.75p | 187763 |
19/05/2015 | 12.35p | 12.35p | 12.23p | 12.35p | 51363 |
18/05/2015 | 12.50p | 12.54p | 12.21p | 12.35p | 366482 |
15/05/2015 | 13.00p | 13.00p | 12.26p | 12.50p | 237170 |
14/05/2015 | 12.75p | 12.75p | 12.01p | 12.15p | 590016 |
13/05/2015 | 12.25p | 13.00p | 12.25p | 12.75p | 867226 |
12/05/2015 | 12.25p | 12.40p | 12.00p | 12.25p | 265431 |
11/05/2015 | 12.25p | 12.80p | 12.13p | 12.25p | 715554 |
08/05/2015 | 11.75p | 12.45p | 11.75p | 12.25p | 843562 |
07/05/2015 | 12.25p | 12.38p | 11.75p | 11.75p | 544749 |
06/05/2015 | 12.40p | 12.70p | 12.00p | 12.25p | 945980 |
05/05/2015 | 13.25p | 16.19p | 12.10p | 12.40p | 2851924 |
01/05/2015 | 10.25p | 10.25p | 10.03p | 10.25p | 2558 |
30/04/2015 | 10.25p | 10.25p | 9.50p | 10.25p | 20391 |
29/04/2015 | 10.25p | 10.25p | 9.50p | 10.25p | 26000 |
28/04/2015 | 10.25p | 10.25p | 9.66p | 10.25p | 60000 |
27/04/2015 | 9.75p | 10.25p | 9.50p | 10.25p | 434924 |
24/04/2015 | 10.25p | 10.25p | 9.65p | 9.75p | 65295 |
23/04/2015 | 9.75p | 10.25p | 9.75p | 10.25p | 186100 |
22/04/2015 | 9.75p | 9.98p | 9.75p | 9.75p | 22946 |
21/04/2015 | 10.25p | 10.25p | 9.66p | 9.75p | 29816 |
20/04/2015 | 10.25p | 10.25p | 9.65p | 10.25p | 83665 |
17/04/2015 | 10.25p | 10.25p | 9.75p | 10.25p | 28455 |
16/04/2015 | 9.60p | 10.25p | 9.30p | 10.25p | 153938 |
15/04/2015 | 9.60p | 9.89p | 9.29p | 9.60p | 41214 |
14/04/2015 | 10.00p | 10.15p | 9.25p | 9.60p | 347603 |
13/04/2015 | 9.75p | 10.30p | 9.50p | 10.00p | 747073 |
10/04/2015 | 9.50p | 10.20p | 9.50p | 9.75p | 983356 |
09/04/2015 | 9.50p | 9.50p | 9.00p | 9.00p | 84395 |
08/04/2015 | 9.50p | 9.70p | 9.25p | 9.50p | 87007 |
07/04/2015 | 9.75p | 10.00p | 8.50p | 9.50p | 986523 |
02/04/2015 | 8.75p | 9.00p | 8.55p | 8.75p | 837963 |
01/04/2015 | 9.50p | 9.50p | 8.00p | 8.75p | 558590 |
31/03/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 29598 |
30/03/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 55612 |
27/03/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 6789 |
26/03/2015 | 9.50p | 9.50p | 9.00p | 9.50p | 34388 |
25/03/2015 | 9.50p | 10.00p | 9.50p | 9.50p | 114348 |
24/03/2015 | 9.50p | 9.80p | 9.50p | 9.50p | 6100 |
23/03/2015 | 10.00p | 10.02p | 9.30p | 9.50p | 657637 |
20/03/2015 | 9.75p | 10.40p | 9.75p | 10.00p | 360121 |
19/03/2015 | 9.75p | 9.90p | 9.60p | 9.75p | 51214 |
18/03/2015 | 10.25p | 10.25p | 9.15p | 9.75p | 290340 |
17/03/2015 | 10.25p | 10.25p | 10.00p | 10.25p | 31389 |
16/03/2015 | 10.25p | 10.35p | 10.00p | 10.25p | 176956 |
13/03/2015 | 10.30p | 10.50p | 10.25p | 10.25p | 156126 |
12/03/2015 | 10.50p | 10.85p | 10.00p | 10.30p | 183007 |
11/03/2015 | 10.50p | 10.85p | 9.70p | 10.50p | 373783 |
10/03/2015 | 10.50p | 10.95p | 10.10p | 10.50p | 153053 |
09/03/2015 | 10.25p | 12.00p | 10.25p | 10.50p | 841817 |
06/03/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
05/03/2015 | 10.25p | 10.50p | 10.25p | 10.25p | 172 |
04/03/2015 | 10.50p | 10.80p | 10.00p | 10.25p | 90007 |
03/03/2015 | 11.25p | 11.25p | 10.00p | 10.50p | 702924 |
02/03/2015 | 11.25p | 11.60p | 10.50p | 11.25p | 88507 |
27/02/2015 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
26/02/2015 | 11.25p | 11.62p | 10.95p | 11.25p | 187952 |
25/02/2015 | 11.50p | 11.50p | 10.95p | 11.25p | 131554 |
24/02/2015 | 12.00p | 12.00p | 11.00p | 11.50p | 35000 |
23/02/2015 | 11.50p | 12.00p | 11.30p | 12.00p | 70007 |
20/02/2015 | 11.25p | 11.75p | 11.25p | 11.50p | 9050 |
19/02/2015 | 11.25p | 11.50p | 10.70p | 11.25p | 45000 |
18/02/2015 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
17/02/2015 | 11.25p | 11.50p | 10.80p | 11.25p | 240892 |
16/02/2015 | 11.00p | 11.50p | 10.50p | 11.25p | 310783 |
13/02/2015 | 11.00p | 11.00p | 10.75p | 11.00p | 10000 |
12/02/2015 | 11.00p | 11.50p | 11.00p | 11.00p | 37415 |
11/02/2015 | 10.75p | 11.13p | 10.75p | 11.00p | 52159 |
10/02/2015 | 10.75p | 11.00p | 10.75p | 10.75p | 23500 |
09/02/2015 | 10.75p | 11.50p | 10.30p | 10.75p | 31932 |
06/02/2015 | 10.75p | 11.13p | 10.20p | 10.75p | 36448 |
05/02/2015 | 10.25p | 10.80p | 10.10p | 10.75p | 197444 |
04/02/2015 | 10.00p | 10.80p | 10.00p | 10.25p | 55900 |
03/02/2015 | 10.25p | 10.25p | 9.95p | 10.00p | 50000 |
02/02/2015 | 10.25p | 11.00p | 9.90p | 10.25p | 162951 |
30/01/2015 | 10.50p | 10.50p | 9.75p | 10.25p | 74508 |
29/01/2015 | 10.75p | 10.75p | 9.00p | 10.25p | 125000 |
28/01/2015 | 11.25p | 11.25p | 9.60p | 10.75p | 110772 |
27/01/2015 | 11.00p | 11.25p | 11.00p | 11.25p | 0 |
26/01/2015 | 11.00p | 11.00p | 10.50p | 11.00p | 36704 |
23/01/2015 | 11.25p | 11.25p | 10.50p | 11.00p | 43500 |
22/01/2015 | 11.75p | 11.85p | 11.00p | 11.25p | 16000 |
21/01/2015 | 11.75p | 11.97p | 11.75p | 11.75p | 1700 |
20/01/2015 | 11.75p | 11.75p | 11.00p | 11.75p | 25000 |
19/01/2015 | 12.25p | 12.25p | 11.00p | 11.75p | 16808 |
16/01/2015 | 12.00p | 12.89p | 11.30p | 12.25p | 25863 |
15/01/2015 | 11.00p | 12.70p | 10.80p | 12.00p | 49191 |
14/01/2015 | 10.75p | 10.75p | 10.10p | 10.75p | 76000 |
13/01/2015 | 10.75p | 10.75p | 10.65p | 10.75p | 20000 |
12/01/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
09/01/2015 | 10.75p | 10.75p | 10.65p | 10.75p | 9272 |
08/01/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
07/01/2015 | 10.75p | 10.75p | 10.05p | 10.75p | 199870 |
06/01/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 391 |
05/01/2015 | 10.75p | 10.75p | 10.00p | 10.75p | 33521 |
02/01/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
31/12/2014 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
30/12/2014 | 10.75p | 10.90p | 10.05p | 10.75p | 3549 |
29/12/2014 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
24/12/2014 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
23/12/2014 | 10.75p | 10.75p | 9.70p | 10.75p | 259682 |
22/12/2014 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
19/12/2014 | 10.75p | 10.75p | 10.70p | 10.75p | 6926 |
18/12/2014 | 11.25p | 11.25p | 10.00p | 10.75p | 77781 |
17/12/2014 | 11.25p | 11.25p | 10.50p | 11.25p | 107500 |
16/12/2014 | 11.25p | 11.90p | 11.25p | 11.25p | 42222 |
15/12/2014 | 11.75p | 11.75p | 10.29p | 11.25p | 35571 |
12/12/2014 | 11.75p | 11.75p | 10.00p | 11.75p | 152000 |
11/12/2014 | 11.75p | 11.75p | 11.00p | 11.75p | 11000 |
*Close Price adjusted for both dividends and splits