Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2017 | 11.50p | 11.50p | 11.27p | 11.50p | 5605 |
25/04/2017 | 11.13p | 11.50p | 11.00p | 11.50p | 162991 |
24/04/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
21/04/2017 | 11.13p | 11.13p | 11.00p | 11.13p | 44393 |
20/04/2017 | 11.13p | 11.13p | 11.02p | 11.13p | 5000 |
19/04/2017 | 11.13p | 11.13p | 11.00p | 11.13p | 251334 |
18/04/2017 | 11.25p | 11.40p | 11.08p | 11.13p | 163468 |
13/04/2017 | 11.50p | 11.75p | 11.10p | 11.25p | 310000 |
12/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
11/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
10/04/2017 | 11.50p | 12.00p | 11.00p | 11.50p | 433092 |
07/04/2017 | 11.50p | 11.90p | 11.16p | 11.50p | 9601 |
06/04/2017 | 10.63p | 11.55p | 10.50p | 11.50p | 658604 |
05/04/2017 | 10.75p | 10.88p | 10.59p | 10.75p | 594187 |
04/04/2017 | 10.50p | 11.00p | 10.19p | 10.75p | 693676 |
03/04/2017 | 10.88p | 11.00p | 10.50p | 10.50p | 176458 |
31/03/2017 | 11.25p | 11.25p | 10.75p | 10.88p | 145250 |
30/03/2017 | 10.88p | 11.25p | 10.88p | 11.25p | 217060 |
29/03/2017 | 10.75p | 10.88p | 10.75p | 10.88p | 25000 |
28/03/2017 | 10.75p | 10.80p | 10.14p | 10.75p | 295880 |
27/03/2017 | 10.75p | 10.75p | 10.50p | 10.75p | 22162 |
24/03/2017 | 10.75p | 10.90p | 10.58p | 10.75p | 32417 |
23/03/2017 | 10.88p | 10.95p | 10.63p | 10.75p | 94383 |
22/03/2017 | 11.00p | 11.00p | 10.88p | 10.88p | 0 |
21/03/2017 | 11.00p | 11.00p | 10.83p | 11.00p | 5500 |
20/03/2017 | 11.13p | 11.16p | 10.75p | 11.00p | 349063 |
17/03/2017 | 11.00p | 11.15p | 10.75p | 11.13p | 19000 |
16/03/2017 | 11.25p | 11.25p | 10.75p | 11.00p | 221017 |
15/03/2017 | 11.25p | 11.37p | 11.00p | 11.25p | 105167 |
14/03/2017 | 11.25p | 11.45p | 11.25p | 11.25p | 1405137 |
13/03/2017 | 11.25p | 11.40p | 11.00p | 11.25p | 131998 |
10/03/2017 | 11.50p | 11.50p | 11.05p | 11.25p | 47000 |
09/03/2017 | 11.50p | 11.75p | 11.28p | 11.50p | 42698 |
08/03/2017 | 12.25p | 12.25p | 11.13p | 11.50p | 502535 |
07/03/2017 | 12.38p | 12.38p | 12.00p | 12.25p | 54518 |
06/03/2017 | 12.50p | 12.50p | 12.25p | 12.38p | 166000 |
03/03/2017 | 12.38p | 12.75p | 12.20p | 12.50p | 167494 |
02/03/2017 | 12.63p | 12.63p | 11.85p | 12.38p | 350548 |
01/03/2017 | 12.63p | 12.85p | 12.35p | 12.63p | 451575 |
28/02/2017 | 11.75p | 12.80p | 11.75p | 12.63p | 265533 |
27/02/2017 | 11.75p | 12.00p | 11.75p | 11.75p | 170111 |
24/02/2017 | 11.75p | 11.75p | 11.50p | 11.75p | 143111 |
23/02/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
22/02/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
21/02/2017 | 11.75p | 11.75p | 11.55p | 11.75p | 49327 |
20/02/2017 | 11.75p | 11.88p | 11.60p | 11.75p | 51181 |
17/02/2017 | 11.75p | 11.75p | 11.62p | 11.75p | 1578 |
16/02/2017 | 12.13p | 12.13p | 11.50p | 11.75p | 121859 |
15/02/2017 | 12.25p | 12.25p | 12.00p | 12.13p | 113457 |
14/02/2017 | 12.13p | 12.25p | 12.00p | 12.25p | 30256 |
13/02/2017 | 12.13p | 12.20p | 11.61p | 12.13p | 244955 |
10/02/2017 | 12.13p | 12.13p | 12.00p | 12.13p | 185148 |
09/02/2017 | 12.38p | 12.38p | 12.05p | 12.13p | 111620 |
08/02/2017 | 12.13p | 12.38p | 12.13p | 12.38p | 127624 |
07/02/2017 | 12.13p | 12.13p | 12.01p | 12.13p | 104522 |
06/02/2017 | 12.75p | 12.75p | 12.03p | 12.13p | 210099 |
03/02/2017 | 13.12p | 13.18p | 12.68p | 12.75p | 157273 |
02/02/2017 | 13.38p | 13.38p | 13.00p | 13.12p | 210988 |
01/02/2017 | 13.75p | 13.75p | 13.25p | 13.38p | 130369 |
31/01/2017 | 13.88p | 14.06p | 13.50p | 13.75p | 239290 |
30/01/2017 | 13.12p | 14.20p | 13.12p | 13.88p | 371846 |
27/01/2017 | 13.25p | 13.37p | 13.12p | 13.12p | 392451 |
26/01/2017 | 13.38p | 13.40p | 13.12p | 13.25p | 288794 |
25/01/2017 | 13.12p | 13.63p | 13.06p | 13.38p | 349997 |
24/01/2017 | 13.38p | 13.80p | 13.07p | 13.12p | 557572 |
23/01/2017 | 10.63p | 15.40p | 10.63p | 13.38p | 5577228 |
20/01/2017 | 10.13p | 10.19p | 10.00p | 10.13p | 40949 |
19/01/2017 | 10.13p | 10.19p | 10.09p | 10.13p | 20000 |
18/01/2017 | 10.13p | 10.20p | 10.03p | 10.13p | 104985 |
17/01/2017 | 10.13p | 10.22p | 10.11p | 10.13p | 69733 |
16/01/2017 | 10.38p | 10.38p | 10.20p | 10.25p | 25161 |
13/01/2017 | 10.50p | 10.50p | 10.25p | 10.50p | 25000 |
12/01/2017 | 10.50p | 10.62p | 10.25p | 10.50p | 147319 |
11/01/2017 | 10.38p | 10.59p | 10.11p | 10.50p | 183798 |
10/01/2017 | 10.50p | 10.50p | 10.25p | 10.38p | 181557 |
09/01/2017 | 10.63p | 10.63p | 10.50p | 10.50p | 71789 |
06/01/2017 | 10.63p | 10.65p | 10.50p | 10.63p | 67581 |
05/01/2017 | 10.88p | 10.88p | 10.50p | 10.63p | 181502 |
04/01/2017 | 10.88p | 10.94p | 10.76p | 10.88p | 269018 |
03/01/2017 | 11.50p | 11.50p | 10.75p | 10.88p | 443726 |
30/12/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
29/12/2016 | 11.38p | 11.55p | 11.38p | 11.50p | 33573 |
28/12/2016 | 11.13p | 11.44p | 11.07p | 11.38p | 188942 |
23/12/2016 | 11.75p | 11.75p | 11.13p | 11.13p | 227849 |
22/12/2016 | 11.50p | 12.18p | 11.27p | 11.75p | 594000 |
21/12/2016 | 12.75p | 12.98p | 11.00p | 11.50p | 1750502 |
20/12/2016 | 14.00p | 14.30p | 13.72p | 14.00p | 39953 |
19/12/2016 | 14.62p | 16.00p | 13.63p | 13.75p | 1698422 |
16/12/2016 | 14.13p | 15.05p | 14.10p | 14.62p | 451238 |
15/12/2016 | 12.38p | 14.00p | 12.38p | 13.75p | 930986 |
14/12/2016 | 12.38p | 12.51p | 12.38p | 12.38p | 67533 |
13/12/2016 | 12.38p | 12.70p | 12.38p | 12.38p | 54885 |
12/12/2016 | 12.25p | 12.88p | 12.25p | 12.38p | 261971 |
09/12/2016 | 12.25p | 12.50p | 12.06p | 12.25p | 28522 |
08/12/2016 | 11.38p | 12.40p | 11.38p | 12.25p | 744942 |
07/12/2016 | 11.38p | 11.73p | 11.30p | 11.38p | 248508 |
06/12/2016 | 11.50p | 11.69p | 11.25p | 11.38p | 145113 |
05/12/2016 | 11.25p | 11.50p | 11.15p | 11.50p | 76559 |
02/12/2016 | 11.25p | 11.50p | 11.00p | 11.25p | 410256 |
01/12/2016 | 11.25p | 11.50p | 11.13p | 11.25p | 174226 |
30/11/2016 | 11.25p | 11.50p | 11.13p | 11.25p | 454438 |
29/11/2016 | 11.25p | 11.27p | 11.25p | 11.25p | 131160 |
28/11/2016 | 11.25p | 11.50p | 11.15p | 11.25p | 94911 |
25/11/2016 | 10.88p | 11.37p | 10.88p | 11.25p | 105585 |
24/11/2016 | 10.88p | 11.00p | 10.81p | 10.88p | 185884 |
23/11/2016 | 10.75p | 10.79p | 10.55p | 10.75p | 78386 |
22/11/2016 | 11.00p | 11.00p | 10.72p | 10.75p | 140638 |
21/11/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
18/11/2016 | 11.00p | 11.00p | 10.75p | 11.00p | 67241 |
17/11/2016 | 11.00p | 11.09p | 10.78p | 11.00p | 59427 |
16/11/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
15/11/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
14/11/2016 | 11.13p | 11.13p | 10.79p | 11.00p | 46560 |
11/11/2016 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
10/11/2016 | 10.88p | 11.13p | 10.81p | 11.13p | 41127 |
09/11/2016 | 11.25p | 11.25p | 10.79p | 10.88p | 129193 |
08/11/2016 | 11.38p | 11.38p | 11.25p | 11.38p | 90350 |
07/11/2016 | 11.13p | 11.46p | 10.75p | 11.38p | 572000 |
04/11/2016 | 11.75p | 11.84p | 10.53p | 11.13p | 680725 |
03/11/2016 | 11.75p | 12.00p | 11.53p | 11.75p | 209663 |
02/11/2016 | 11.75p | 11.88p | 11.55p | 11.75p | 17080 |
01/11/2016 | 11.75p | 11.89p | 11.56p | 11.75p | 38264 |
31/10/2016 | 11.75p | 11.75p | 11.55p | 11.75p | 35000 |
28/10/2016 | 11.75p | 12.00p | 11.53p | 12.00p | 154820 |
27/10/2016 | 11.75p | 12.00p | 11.55p | 12.00p | 94648 |
26/10/2016 | 11.75p | 11.90p | 11.75p | 11.75p | 10000 |
25/10/2016 | 11.50p | 11.90p | 11.39p | 11.75p | 50089 |
24/10/2016 | 11.50p | 11.50p | 11.28p | 11.50p | 81162 |
21/10/2016 | 11.50p | 11.50p | 11.25p | 11.50p | 9029 |
20/10/2016 | 11.00p | 11.50p | 11.00p | 11.50p | 260595 |
19/10/2016 | 10.88p | 11.00p | 10.60p | 11.00p | 98089 |
18/10/2016 | 11.00p | 11.00p | 10.55p | 10.88p | 75000 |
17/10/2016 | 11.00p | 11.05p | 10.75p | 11.00p | 20255 |
14/10/2016 | 11.00p | 11.00p | 10.75p | 11.00p | 57345 |
13/10/2016 | 10.88p | 11.05p | 10.80p | 11.00p | 118203 |
12/10/2016 | 11.13p | 11.13p | 10.68p | 10.88p | 59976 |
11/10/2016 | 11.25p | 11.25p | 10.77p | 11.13p | 47660 |
10/10/2016 | 11.25p | 11.25p | 11.00p | 11.25p | 53748 |
07/10/2016 | 11.25p | 11.25p | 11.00p | 11.25p | 140072 |
06/10/2016 | 11.25p | 11.40p | 11.03p | 11.25p | 274473 |
05/10/2016 | 11.13p | 11.25p | 10.75p | 11.25p | 204326 |
04/10/2016 | 11.50p | 11.60p | 10.83p | 11.13p | 294989 |
03/10/2016 | 11.50p | 11.70p | 11.00p | 11.50p | 248372 |
30/09/2016 | 11.63p | 11.63p | 11.00p | 11.50p | 54923 |
29/09/2016 | 11.63p | 11.73p | 11.28p | 11.63p | 273320 |
28/09/2016 | 11.75p | 11.98p | 11.51p | 11.63p | 177452 |
27/09/2016 | 11.25p | 11.80p | 11.00p | 11.75p | 229355 |
26/09/2016 | 11.25p | 11.25p | 11.08p | 11.25p | 13839 |
23/09/2016 | 11.25p | 11.44p | 11.25p | 11.25p | 50449 |
22/09/2016 | 10.63p | 11.40p | 10.59p | 11.25p | 226440 |
21/09/2016 | 10.88p | 10.88p | 10.55p | 10.63p | 87446 |
20/09/2016 | 11.25p | 11.25p | 10.79p | 10.88p | 54101 |
19/09/2016 | 11.25p | 11.25p | 11.02p | 11.25p | 70000 |
16/09/2016 | 11.25p | 11.38p | 11.00p | 11.25p | 75000 |
15/09/2016 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
14/09/2016 | 11.63p | 11.63p | 11.00p | 11.25p | 39595 |
13/09/2016 | 11.25p | 11.75p | 11.00p | 11.63p | 621577 |
12/09/2016 | 11.50p | 11.50p | 11.00p | 11.25p | 519668 |
09/09/2016 | 11.75p | 11.75p | 11.50p | 11.75p | 307336 |
08/09/2016 | 11.75p | 12.00p | 11.50p | 11.75p | 160266 |
07/09/2016 | 10.63p | 11.90p | 10.61p | 11.75p | 839703 |
06/09/2016 | 10.63p | 10.63p | 10.50p | 10.63p | 140720 |
05/09/2016 | 11.50p | 11.50p | 10.50p | 10.63p | 387520 |
02/09/2016 | 11.88p | 11.88p | 11.00p | 11.50p | 773155 |
01/09/2016 | 12.38p | 12.38p | 11.75p | 11.88p | 166973 |
31/08/2016 | 12.50p | 12.50p | 11.83p | 12.38p | 322117 |
30/08/2016 | 13.12p | 13.12p | 11.89p | 12.38p | 780485 |
26/08/2016 | 13.12p | 13.12p | 13.00p | 13.12p | 30000 |
25/08/2016 | 13.12p | 13.40p | 13.00p | 13.12p | 417199 |
24/08/2016 | 13.38p | 13.38p | 13.08p | 13.12p | 159331 |
23/08/2016 | 13.38p | 13.55p | 13.16p | 13.38p | 421219 |
22/08/2016 | 13.50p | 13.50p | 13.31p | 13.38p | 267132 |
19/08/2016 | 14.00p | 14.00p | 13.35p | 13.50p | 226172 |
18/08/2016 | 14.62p | 14.70p | 13.50p | 14.00p | 609392 |
17/08/2016 | 14.75p | 14.90p | 14.33p | 14.62p | 30799 |
16/08/2016 | 14.62p | 14.92p | 13.98p | 14.75p | 929804 |
15/08/2016 | 13.75p | 14.62p | 13.75p | 14.62p | 517393 |
12/08/2016 | 13.12p | 14.20p | 12.75p | 13.75p | 554545 |
11/08/2016 | 12.75p | 13.25p | 12.38p | 13.12p | 645451 |
10/08/2016 | 11.75p | 13.25p | 11.75p | 12.75p | 817086 |
09/08/2016 | 11.50p | 12.00p | 11.50p | 11.75p | 105525 |
08/08/2016 | 11.50p | 11.88p | 11.22p | 11.50p | 157179 |
05/08/2016 | 11.88p | 11.88p | 11.25p | 11.50p | 201898 |
04/08/2016 | 11.00p | 12.38p | 11.00p | 11.88p | 236279 |
03/08/2016 | 10.75p | 11.00p | 10.75p | 11.00p | 111455 |
02/08/2016 | 10.75p | 11.00p | 10.75p | 10.75p | 366742 |
01/08/2016 | 10.75p | 11.00p | 10.75p | 10.75p | 15075 |
29/07/2016 | 10.75p | 10.93p | 10.75p | 10.75p | 62763 |
28/07/2016 | 10.75p | 11.00p | 10.63p | 10.75p | 345018 |
27/07/2016 | 10.88p | 10.88p | 10.75p | 10.75p | 10453 |
26/07/2016 | 10.75p | 11.00p | 10.60p | 10.88p | 505849 |
25/07/2016 | 11.00p | 11.00p | 10.58p | 10.75p | 59276 |
22/07/2016 | 10.88p | 11.20p | 10.72p | 11.00p | 392706 |
21/07/2016 | 11.38p | 11.50p | 10.88p | 10.88p | 140145 |
20/07/2016 | 11.25p | 11.45p | 10.69p | 11.38p | 322556 |
19/07/2016 | 12.25p | 13.25p | 11.05p | 11.25p | 1399233 |
18/07/2016 | 9.75p | 12.55p | 9.75p | 12.13p | 1545395 |
15/07/2016 | 8.25p | 9.95p | 8.25p | 9.75p | 603027 |
14/07/2016 | 8.00p | 8.48p | 8.00p | 8.25p | 100347 |
13/07/2016 | 8.00p | 8.38p | 8.00p | 8.00p | 225791 |
*Close Price adjusted for both dividends and splits