Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2016 | 8.00p | 8.20p | 7.70p | 8.00p | 218750 |
11/07/2016 | 7.63p | 8.00p | 7.63p | 8.00p | 261412 |
08/07/2016 | 7.25p | 7.63p | 7.25p | 7.63p | 179537 |
07/07/2016 | 7.38p | 7.38p | 6.75p | 7.25p | 656572 |
06/07/2016 | 7.63p | 7.70p | 7.08p | 7.38p | 327958 |
05/07/2016 | 7.13p | 7.50p | 7.13p | 7.38p | 590377 |
04/07/2016 | 7.63p | 7.93p | 7.06p | 7.13p | 329693 |
01/07/2016 | 8.25p | 8.25p | 7.31p | 7.63p | 535203 |
30/06/2016 | 8.25p | 8.70p | 8.20p | 8.25p | 687978 |
29/06/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 128083 |
28/06/2016 | 8.38p | 8.40p | 8.00p | 8.25p | 107767 |
27/06/2016 | 8.38p | 8.43p | 8.25p | 8.25p | 141725 |
24/06/2016 | 7.50p | 8.75p | 6.50p | 8.38p | 1386269 |
23/06/2016 | 7.88p | 7.88p | 7.75p | 7.88p | 33908 |
22/06/2016 | 7.88p | 8.25p | 7.50p | 7.88p | 328362 |
21/06/2016 | 7.63p | 7.90p | 7.55p | 7.88p | 405448 |
20/06/2016 | 7.38p | 7.79p | 7.00p | 7.63p | 503176 |
17/06/2016 | 7.88p | 8.00p | 7.25p | 7.38p | 920743 |
16/06/2016 | 8.38p | 8.48p | 7.80p | 7.88p | 434667 |
15/06/2016 | 9.38p | 9.38p | 8.28p | 8.38p | 294600 |
14/06/2016 | 9.00p | 9.20p | 8.37p | 8.75p | 608128 |
13/06/2016 | 9.75p | 9.80p | 9.00p | 9.00p | 196001 |
10/06/2016 | 9.75p | 9.80p | 9.50p | 9.75p | 20469 |
09/06/2016 | 9.75p | 9.75p | 9.50p | 9.75p | 4538 |
08/06/2016 | 10.00p | 10.00p | 9.50p | 9.75p | 144479 |
07/06/2016 | 9.88p | 10.33p | 9.50p | 10.00p | 154690 |
06/06/2016 | 10.00p | 10.25p | 9.52p | 10.00p | 35963 |
03/06/2016 | 9.25p | 10.00p | 9.03p | 10.00p | 422199 |
02/06/2016 | 9.25p | 9.30p | 9.00p | 9.25p | 292814 |
01/06/2016 | 9.75p | 9.75p | 8.96p | 9.25p | 288324 |
31/05/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
27/05/2016 | 10.00p | 10.00p | 9.65p | 9.75p | 61860 |
26/05/2016 | 10.13p | 10.40p | 9.75p | 10.00p | 299705 |
25/05/2016 | 9.75p | 10.88p | 9.75p | 10.13p | 554097 |
24/05/2016 | 9.63p | 10.23p | 9.00p | 9.75p | 1102686 |
23/05/2016 | 10.38p | 10.40p | 9.53p | 9.63p | 117576 |
20/05/2016 | 10.50p | 10.50p | 10.25p | 10.38p | 54270 |
19/05/2016 | 11.13p | 11.13p | 10.03p | 10.50p | 312072 |
18/05/2016 | 11.13p | 11.13p | 10.89p | 11.13p | 75250 |
17/05/2016 | 11.25p | 11.25p | 10.84p | 11.13p | 174577 |
16/05/2016 | 11.63p | 12.00p | 11.05p | 11.25p | 435729 |
13/05/2016 | 11.75p | 11.75p | 11.53p | 11.63p | 86205 |
12/05/2016 | 12.25p | 12.25p | 11.70p | 11.75p | 90000 |
11/05/2016 | 11.25p | 12.70p | 11.25p | 12.25p | 393200 |
10/05/2016 | 11.13p | 11.75p | 11.06p | 11.25p | 357782 |
09/05/2016 | 11.13p | 11.50p | 11.13p | 11.13p | 0 |
06/05/2016 | 11.00p | 11.25p | 11.00p | 11.13p | 49133 |
05/05/2016 | 10.75p | 11.20p | 10.53p | 11.00p | 225637 |
04/05/2016 | 11.25p | 11.25p | 10.50p | 10.75p | 196525 |
03/05/2016 | 11.25p | 11.43p | 11.00p | 11.25p | 71945 |
29/04/2016 | 11.25p | 11.50p | 11.00p | 11.13p | 389415 |
28/04/2016 | 11.25p | 11.25p | 11.11p | 11.25p | 6134 |
27/04/2016 | 11.25p | 11.44p | 11.08p | 11.25p | 49691 |
26/04/2016 | 11.75p | 11.75p | 11.08p | 11.25p | 142582 |
25/04/2016 | 11.25p | 11.88p | 11.01p | 11.75p | 545777 |
22/04/2016 | 11.75p | 11.75p | 10.88p | 11.25p | 685286 |
21/04/2016 | 12.25p | 12.34p | 11.25p | 11.75p | 399147 |
20/04/2016 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
19/04/2016 | 12.25p | 12.30p | 11.90p | 12.25p | 40544 |
18/04/2016 | 12.88p | 12.88p | 12.25p | 12.25p | 127179 |
15/04/2016 | 13.00p | 13.00p | 12.75p | 12.88p | 115994 |
14/04/2016 | 13.00p | 13.00p | 12.83p | 13.00p | 14677 |
13/04/2016 | 12.38p | 13.15p | 12.30p | 13.00p | 158788 |
12/04/2016 | 12.63p | 12.65p | 12.25p | 12.38p | 141108 |
11/04/2016 | 12.88p | 12.98p | 12.50p | 12.63p | 338270 |
08/04/2016 | 13.38p | 13.38p | 12.38p | 12.88p | 128679 |
07/04/2016 | 13.75p | 13.95p | 13.25p | 13.38p | 642013 |
06/04/2016 | 12.75p | 13.93p | 12.75p | 13.75p | 792021 |
05/04/2016 | 12.50p | 12.85p | 12.13p | 12.75p | 124652 |
04/04/2016 | 11.25p | 12.00p | 11.10p | 12.00p | 339789 |
01/04/2016 | 11.25p | 11.48p | 11.02p | 11.25p | 176292 |
31/03/2016 | 10.75p | 11.40p | 10.58p | 11.25p | 297088 |
30/03/2016 | 10.25p | 10.86p | 10.25p | 10.75p | 430129 |
29/03/2016 | 11.75p | 11.95p | 11.51p | 11.63p | 269173 |
24/03/2016 | 11.50p | 11.75p | 11.13p | 11.75p | 313718 |
23/03/2016 | 11.75p | 11.75p | 11.50p | 11.63p | 48774 |
22/03/2016 | 11.75p | 11.90p | 11.55p | 11.75p | 28000 |
21/03/2016 | 12.25p | 12.25p | 11.54p | 11.75p | 104598 |
18/03/2016 | 12.38p | 12.38p | 12.08p | 12.25p | 31500 |
17/03/2016 | 12.63p | 12.81p | 12.25p | 12.38p | 107427 |
16/03/2016 | 12.75p | 12.85p | 12.38p | 12.63p | 218671 |
15/03/2016 | 12.88p | 13.17p | 12.75p | 12.75p | 29692 |
14/03/2016 | 13.25p | 13.44p | 12.72p | 12.75p | 218254 |
11/03/2016 | 13.12p | 13.47p | 13.12p | 13.25p | 94504 |
10/03/2016 | 12.88p | 13.22p | 12.75p | 13.12p | 543433 |
09/03/2016 | 13.25p | 13.25p | 12.68p | 12.88p | 263854 |
08/03/2016 | 13.88p | 13.96p | 13.25p | 13.25p | 169714 |
07/03/2016 | 13.88p | 14.00p | 13.78p | 13.88p | 103647 |
04/03/2016 | 13.38p | 14.13p | 13.38p | 13.88p | 219015 |
03/03/2016 | 13.50p | 13.75p | 13.32p | 13.38p | 98459 |
02/03/2016 | 12.75p | 14.20p | 12.75p | 13.50p | 215687 |
01/03/2016 | 13.25p | 13.25p | 12.46p | 12.75p | 415139 |
29/02/2016 | 14.38p | 14.50p | 12.92p | 13.25p | 826894 |
26/02/2016 | 14.38p | 14.50p | 14.25p | 14.38p | 71000 |
25/02/2016 | 14.62p | 14.75p | 13.95p | 14.38p | 335582 |
24/02/2016 | 16.13p | 16.13p | 14.06p | 14.62p | 891552 |
23/02/2016 | 15.75p | 16.50p | 15.75p | 16.13p | 577099 |
22/02/2016 | 13.88p | 15.50p | 13.55p | 15.38p | 926087 |
19/02/2016 | 12.25p | 12.85p | 12.15p | 12.25p | 607480 |
18/02/2016 | 10.38p | 12.25p | 10.38p | 12.25p | 567372 |
17/02/2016 | 10.63p | 10.63p | 10.38p | 10.38p | 303296 |
16/02/2016 | 10.63p | 10.70p | 10.50p | 10.63p | 117656 |
15/02/2016 | 10.75p | 10.98p | 10.50p | 10.63p | 280350 |
12/02/2016 | 10.75p | 11.25p | 10.65p | 10.75p | 358104 |
11/02/2016 | 10.63p | 11.88p | 10.00p | 10.75p | 3927044 |
10/02/2016 | 8.13p | 10.75p | 8.10p | 10.75p | 5037140 |
09/02/2016 | 13.25p | 13.37p | 8.25p | 8.38p | 3016945 |
08/02/2016 | 14.25p | 14.25p | 13.05p | 13.25p | 131119 |
05/02/2016 | 14.25p | 14.25p | 13.77p | 14.25p | 23263 |
04/02/2016 | 14.38p | 14.38p | 13.75p | 14.25p | 30000 |
03/02/2016 | 14.38p | 14.38p | 14.06p | 14.38p | 9754 |
02/02/2016 | 13.88p | 14.45p | 13.80p | 14.38p | 140862 |
01/02/2016 | 14.13p | 14.13p | 13.43p | 13.88p | 205361 |
29/01/2016 | 14.00p | 14.13p | 13.50p | 14.13p | 154275 |
28/01/2016 | 14.00p | 14.00p | 13.63p | 14.00p | 20000 |
27/01/2016 | 14.00p | 14.00p | 13.90p | 14.00p | 7104 |
26/01/2016 | 13.75p | 14.38p | 13.50p | 14.00p | 208397 |
25/01/2016 | 14.13p | 14.35p | 13.25p | 13.75p | 313093 |
22/01/2016 | 13.12p | 15.00p | 13.12p | 14.13p | 363436 |
21/01/2016 | 13.12p | 13.25p | 12.99p | 13.12p | 127341 |
20/01/2016 | 14.25p | 14.25p | 12.83p | 13.25p | 211350 |
19/01/2016 | 14.25p | 14.25p | 14.17p | 14.25p | 9982 |
18/01/2016 | 15.25p | 15.25p | 14.05p | 14.25p | 690933 |
15/01/2016 | 14.38p | 15.40p | 14.38p | 15.25p | 206583 |
14/01/2016 | 15.25p | 15.56p | 14.05p | 14.38p | 283142 |
13/01/2016 | 14.13p | 14.50p | 13.75p | 13.88p | 383919 |
12/01/2016 | 13.88p | 14.13p | 13.75p | 14.13p | 108556 |
11/01/2016 | 13.88p | 14.00p | 13.50p | 13.88p | 163011 |
08/01/2016 | 14.25p | 14.50p | 13.85p | 13.88p | 254298 |
07/01/2016 | 15.13p | 15.18p | 14.17p | 14.25p | 439528 |
06/01/2016 | 15.75p | 15.75p | 15.13p | 15.13p | 43000 |
05/01/2016 | 16.37p | 16.37p | 15.75p | 15.75p | 125562 |
04/01/2016 | 16.37p | 16.37p | 16.00p | 16.37p | 74343 |
31/12/2015 | 16.50p | 16.50p | 16.00p | 16.37p | 40234 |
30/12/2015 | 16.50p | 16.50p | 16.10p | 16.50p | 50240 |
29/12/2015 | 16.88p | 17.10p | 16.50p | 16.50p | 73223 |
24/12/2015 | 16.88p | 16.88p | 16.68p | 16.88p | 23443 |
23/12/2015 | 16.63p | 17.20p | 16.63p | 16.88p | 59782 |
22/12/2015 | 17.25p | 17.25p | 16.40p | 16.63p | 77035 |
21/12/2015 | 17.63p | 17.63p | 17.10p | 17.25p | 50031 |
18/12/2015 | 17.63p | 17.80p | 17.25p | 17.63p | 66977 |
17/12/2015 | 18.13p | 18.42p | 17.50p | 17.63p | 47883 |
16/12/2015 | 18.13p | 18.38p | 17.75p | 18.13p | 128956 |
15/12/2015 | 17.38p | 18.50p | 17.38p | 18.13p | 316137 |
14/12/2015 | 17.87p | 18.00p | 17.38p | 17.38p | 100520 |
11/12/2015 | 18.50p | 18.50p | 17.87p | 17.87p | 88561 |
10/12/2015 | 18.75p | 18.88p | 18.40p | 18.50p | 116124 |
09/12/2015 | 17.87p | 19.19p | 17.87p | 18.75p | 329827 |
08/12/2015 | 17.38p | 18.35p | 17.00p | 17.87p | 311066 |
07/12/2015 | 16.13p | 17.70p | 16.13p | 17.38p | 290612 |
04/12/2015 | 16.00p | 16.50p | 15.76p | 16.13p | 141057 |
03/12/2015 | 16.25p | 16.25p | 16.00p | 16.00p | 114692 |
02/12/2015 | 17.00p | 17.10p | 16.15p | 16.25p | 221798 |
01/12/2015 | 16.25p | 17.25p | 16.25p | 17.00p | 392757 |
30/11/2015 | 15.25p | 16.28p | 15.14p | 16.25p | 374511 |
27/11/2015 | 14.25p | 15.28p | 14.25p | 15.25p | 134678 |
26/11/2015 | 15.13p | 15.13p | 13.86p | 14.25p | 170618 |
25/11/2015 | 15.25p | 15.25p | 15.06p | 15.13p | 67787 |
24/11/2015 | 16.13p | 16.13p | 15.13p | 15.25p | 163178 |
23/11/2015 | 16.75p | 16.95p | 16.13p | 16.13p | 62716 |
20/11/2015 | 16.75p | 17.00p | 16.55p | 17.00p | 95229 |
19/11/2015 | 16.37p | 17.00p | 16.37p | 16.75p | 695917 |
18/11/2015 | 15.63p | 17.10p | 15.48p | 16.37p | 273007 |
17/11/2015 | 16.25p | 16.45p | 14.85p | 15.63p | 300724 |
16/11/2015 | 14.00p | 17.75p | 14.00p | 16.25p | 1633898 |
13/11/2015 | 13.12p | 13.25p | 13.00p | 13.12p | 116536 |
12/11/2015 | 13.50p | 13.57p | 13.00p | 13.12p | 115649 |
11/11/2015 | 12.75p | 13.59p | 12.75p | 13.50p | 281286 |
10/11/2015 | 12.63p | 12.80p | 12.25p | 12.75p | 394659 |
09/11/2015 | 12.63p | 12.63p | 12.45p | 12.63p | 5000 |
06/11/2015 | 12.63p | 12.63p | 12.25p | 12.63p | 162000 |
05/11/2015 | 12.63p | 12.63p | 12.36p | 12.63p | 20000 |
04/11/2015 | 12.63p | 13.00p | 12.28p | 12.63p | 63207 |
03/11/2015 | 12.63p | 13.00p | 12.26p | 12.63p | 155500 |
02/11/2015 | 12.50p | 13.00p | 12.49p | 12.63p | 119700 |
30/10/2015 | 12.75p | 12.75p | 12.25p | 12.50p | 139500 |
29/10/2015 | 13.25p | 13.25p | 12.50p | 12.75p | 293810 |
28/10/2015 | 12.25p | 13.38p | 12.05p | 13.25p | 322766 |
27/10/2015 | 12.25p | 12.30p | 12.03p | 12.25p | 130762 |
26/10/2015 | 13.25p | 13.25p | 12.03p | 12.25p | 783913 |
23/10/2015 | 13.63p | 13.63p | 13.00p | 13.25p | 80785 |
22/10/2015 | 13.63p | 13.65p | 13.50p | 13.63p | 90341 |
21/10/2015 | 14.38p | 14.38p | 13.38p | 13.63p | 240905 |
20/10/2015 | 15.00p | 15.00p | 14.00p | 14.25p | 272993 |
19/10/2015 | 15.00p | 15.13p | 15.00p | 15.00p | 40046 |
16/10/2015 | 14.88p | 15.15p | 14.88p | 15.00p | 64701 |
15/10/2015 | 14.88p | 15.20p | 14.55p | 14.88p | 232328 |
14/10/2015 | 14.88p | 15.12p | 14.88p | 14.88p | 11902 |
13/10/2015 | 15.25p | 15.28p | 14.60p | 14.88p | 105109 |
12/10/2015 | 14.75p | 15.40p | 14.58p | 15.25p | 116420 |
09/10/2015 | 15.13p | 15.13p | 14.55p | 14.75p | 85342 |
08/10/2015 | 14.62p | 15.20p | 14.62p | 15.13p | 246988 |
07/10/2015 | 15.25p | 15.40p | 14.33p | 14.62p | 207558 |
06/10/2015 | 16.00p | 16.00p | 15.04p | 15.25p | 207660 |
05/10/2015 | 16.00p | 16.25p | 15.60p | 16.00p | 74231 |
02/10/2015 | 15.75p | 16.00p | 15.55p | 16.00p | 41390 |
01/10/2015 | 15.38p | 16.20p | 15.38p | 15.75p | 330747 |
30/09/2015 | 14.75p | 15.50p | 14.75p | 15.38p | 179818 |
29/09/2015 | 16.00p | 16.00p | 14.25p | 14.75p | 344182 |
28/09/2015 | 16.00p | 16.25p | 15.75p | 16.00p | 203123 |
*Close Price adjusted for both dividends and splits