Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2014 | 8.75p | 8.90p | 8.50p | 8.75p | 51500 |
24/02/2014 | 8.75p | 8.90p | 8.30p | 8.75p | 261724 |
21/02/2014 | 8.75p | 8.90p | 8.52p | 8.75p | 0 |
20/02/2014 | 8.75p | 8.90p | 8.52p | 8.75p | 81844 |
19/02/2014 | 8.75p | 8.91p | 8.52p | 8.75p | 105158 |
18/02/2014 | 8.75p | 9.00p | 8.75p | 8.75p | 112786 |
17/02/2014 | 8.75p | 8.85p | 8.75p | 8.75p | 27967 |
14/02/2014 | 8.75p | 8.85p | 8.75p | 8.75p | 22000 |
13/02/2014 | 8.88p | 8.88p | 8.50p | 8.75p | 171000 |
12/02/2014 | 9.13p | 9.25p | 8.85p | 8.88p | 287447 |
11/02/2014 | 9.13p | 9.40p | 9.13p | 9.13p | 2127 |
10/02/2014 | 8.75p | 9.50p | 8.75p | 9.13p | 271230 |
07/02/2014 | 8.75p | 9.00p | 8.00p | 8.75p | 361058 |
06/02/2014 | 8.75p | 9.00p | 8.75p | 8.75p | 402980 |
05/02/2014 | 9.25p | 9.31p | 8.75p | 8.75p | 131312 |
04/02/2014 | 9.75p | 9.75p | 9.01p | 9.25p | 200986 |
03/02/2014 | 9.75p | 9.95p | 9.50p | 9.75p | 0 |
31/01/2014 | 9.75p | 9.95p | 9.50p | 9.75p | 209761 |
30/01/2014 | 9.75p | 10.00p | 9.67p | 9.75p | 31500 |
29/01/2014 | 9.75p | 10.00p | 9.50p | 9.75p | 56000 |
28/01/2014 | 9.88p | 9.92p | 9.54p | 9.75p | 32399 |
27/01/2014 | 10.38p | 10.38p | 10.00p | 10.13p | 238266 |
24/01/2014 | 10.75p | 10.75p | 10.30p | 10.38p | 231562 |
23/01/2014 | 10.75p | 10.75p | 10.50p | 10.75p | 60499 |
22/01/2014 | 10.88p | 10.88p | 10.75p | 10.75p | 5000 |
21/01/2014 | 10.88p | 11.00p | 10.50p | 10.88p | 102950 |
20/01/2014 | 10.88p | 10.95p | 10.75p | 10.88p | 47273 |
17/01/2014 | 10.88p | 10.96p | 10.75p | 10.88p | 50066 |
16/01/2014 | 10.88p | 11.00p | 10.75p | 10.88p | 176580 |
15/01/2014 | 10.88p | 11.13p | 10.75p | 10.88p | 878062 |
14/01/2014 | 10.88p | 11.00p | 10.75p | 10.88p | 392040 |
13/01/2014 | 10.63p | 11.19p | 10.25p | 10.88p | 437000 |
10/01/2014 | 10.50p | 10.50p | 10.25p | 10.38p | 175545 |
09/01/2014 | 10.75p | 10.90p | 10.25p | 10.75p | 297075 |
08/01/2014 | 11.00p | 11.13p | 10.75p | 10.88p | 104354 |
07/01/2014 | 11.13p | 11.13p | 11.00p | 11.13p | 41906 |
06/01/2014 | 11.13p | 11.15p | 10.50p | 11.13p | 254282 |
03/01/2014 | 11.13p | 11.24p | 11.00p | 11.13p | 98395 |
02/01/2014 | 11.13p | 11.25p | 11.09p | 11.13p | 134914 |
31/12/2013 | 11.13p | 11.23p | 11.13p | 11.13p | 15586 |
30/12/2013 | 11.13p | 11.25p | 11.08p | 11.13p | 47249 |
27/12/2013 | 11.13p | 11.25p | 11.11p | 11.13p | 78000 |
24/12/2013 | 11.13p | 11.25p | 11.13p | 11.13p | 3000 |
23/12/2013 | 11.13p | 11.25p | 11.09p | 11.13p | 95011 |
20/12/2013 | 11.13p | 11.25p | 11.09p | 11.13p | 33585 |
19/12/2013 | 11.13p | 11.25p | 11.07p | 11.13p | 153412 |
18/12/2013 | 11.13p | 11.23p | 11.00p | 11.13p | 267583 |
17/12/2013 | 11.00p | 11.25p | 11.00p | 11.13p | 133100 |
16/12/2013 | 11.00p | 11.25p | 11.00p | 11.00p | 145871 |
13/12/2013 | 11.00p | 11.25p | 10.61p | 11.00p | 469504 |
12/12/2013 | 11.38p | 11.45p | 10.77p | 11.00p | 208557 |
11/12/2013 | 11.50p | 11.57p | 11.25p | 11.38p | 390628 |
10/12/2013 | 11.63p | 11.70p | 11.25p | 11.50p | 200070 |
09/12/2013 | 11.63p | 11.73p | 11.17p | 11.63p | 472417 |
06/12/2013 | 11.63p | 11.73p | 11.25p | 11.63p | 210172 |
05/12/2013 | 11.00p | 11.88p | 11.00p | 11.25p | 676361 |
04/12/2013 | 11.38p | 11.40p | 11.00p | 11.13p | 129061 |
03/12/2013 | 11.50p | 11.60p | 10.94p | 11.38p | 296868 |
02/12/2013 | 12.13p | 12.13p | 11.25p | 11.50p | 362710 |
29/11/2013 | 12.13p | 12.13p | 12.00p | 12.13p | 397716 |
28/11/2013 | 12.13p | 12.25p | 12.00p | 12.13p | 365915 |
27/11/2013 | 11.75p | 12.41p | 11.75p | 12.13p | 991617 |
26/11/2013 | 12.50p | 12.50p | 11.66p | 11.75p | 544640 |
25/11/2013 | 12.75p | 12.75p | 12.00p | 12.50p | 189092 |
22/11/2013 | 12.75p | 12.82p | 12.20p | 12.75p | 227983 |
21/11/2013 | 12.75p | 12.88p | 12.52p | 12.75p | 99170 |
20/11/2013 | 12.75p | 12.88p | 12.50p | 12.75p | 604725 |
19/11/2013 | 12.75p | 12.88p | 12.52p | 12.75p | 149603 |
18/11/2013 | 12.75p | 12.90p | 12.60p | 12.75p | 180336 |
15/11/2013 | 12.75p | 12.93p | 12.57p | 12.75p | 308234 |
14/11/2013 | 12.88p | 12.95p | 12.55p | 12.75p | 280614 |
13/11/2013 | 13.00p | 13.00p | 12.51p | 12.88p | 290730 |
12/11/2013 | 13.00p | 13.00p | 12.50p | 13.00p | 157342 |
11/11/2013 | 13.00p | 13.08p | 12.25p | 13.00p | 306429 |
08/11/2013 | 13.00p | 13.00p | 12.00p | 13.00p | 308952 |
07/11/2013 | 13.00p | 13.08p | 12.00p | 13.00p | 133261 |
06/11/2013 | 13.25p | 13.25p | 12.75p | 13.12p | 120727 |
05/11/2013 | 13.25p | 13.25p | 13.02p | 13.25p | 12034 |
04/11/2013 | 13.38p | 13.40p | 13.00p | 13.25p | 125857 |
01/11/2013 | 13.38p | 13.43p | 13.00p | 13.38p | 107410 |
31/10/2013 | 13.38p | 13.43p | 13.27p | 13.38p | 93401 |
30/10/2013 | 13.38p | 13.47p | 13.27p | 13.38p | 123065 |
29/10/2013 | 13.63p | 14.24p | 13.25p | 13.38p | 560508 |
28/10/2013 | 13.25p | 13.75p | 13.25p | 13.38p | 196160 |
25/10/2013 | 13.63p | 13.63p | 12.76p | 13.50p | 331908 |
24/10/2013 | 14.00p | 14.00p | 13.00p | 13.63p | 255247 |
23/10/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 103046 |
22/10/2013 | 14.38p | 14.38p | 13.50p | 14.00p | 126733 |
21/10/2013 | 14.50p | 14.55p | 13.50p | 14.38p | 233578 |
18/10/2013 | 14.50p | 14.55p | 14.00p | 14.50p | 162727 |
17/10/2013 | 14.50p | 14.50p | 14.00p | 14.50p | 43263 |
16/10/2013 | 14.50p | 14.52p | 14.00p | 14.50p | 66130 |
15/10/2013 | 14.50p | 14.80p | 14.00p | 14.50p | 131160 |
14/10/2013 | 14.50p | 14.60p | 14.02p | 14.50p | 133628 |
11/10/2013 | 14.50p | 14.60p | 14.02p | 14.50p | 92508 |
10/10/2013 | 14.50p | 14.65p | 14.05p | 14.50p | 156886 |
09/10/2013 | 14.50p | 14.74p | 14.05p | 14.50p | 72914 |
08/10/2013 | 14.50p | 14.75p | 14.02p | 14.50p | 55269 |
07/10/2013 | 14.50p | 14.87p | 13.00p | 14.50p | 336820 |
04/10/2013 | 14.62p | 14.75p | 14.02p | 14.50p | 143236 |
03/10/2013 | 15.00p | 15.00p | 14.50p | 14.62p | 153961 |
02/10/2013 | 15.00p | 15.20p | 14.51p | 15.00p | 115037 |
01/10/2013 | 14.88p | 15.00p | 14.50p | 15.00p | 356448 |
30/09/2013 | 15.00p | 15.20p | 14.50p | 14.88p | 199485 |
27/09/2013 | 15.13p | 15.18p | 14.52p | 15.00p | 336782 |
26/09/2013 | 15.88p | 15.97p | 14.50p | 15.13p | 276566 |
25/09/2013 | 15.88p | 16.09p | 15.50p | 15.88p | 310889 |
24/09/2013 | 17.00p | 17.25p | 15.51p | 15.88p | 1240853 |
23/09/2013 | 16.00p | 17.48p | 16.00p | 17.13p | 301291 |
20/09/2013 | 15.75p | 16.50p | 15.60p | 16.00p | 705821 |
19/09/2013 | 14.62p | 16.00p | 14.62p | 15.75p | 646333 |
18/09/2013 | 14.62p | 15.00p | 14.60p | 14.62p | 127156 |
17/09/2013 | 14.75p | 15.00p | 14.50p | 14.62p | 298469 |
16/09/2013 | 15.00p | 15.25p | 14.75p | 14.75p | 463270 |
13/09/2013 | 14.75p | 15.25p | 14.75p | 15.00p | 420275 |
12/09/2013 | 14.38p | 15.10p | 14.25p | 14.75p | 441060 |
11/09/2013 | 14.13p | 14.50p | 14.08p | 14.38p | 203115 |
10/09/2013 | 14.13p | 14.49p | 13.77p | 14.13p | 124107 |
09/09/2013 | 14.00p | 14.50p | 13.65p | 14.13p | 616906 |
06/09/2013 | 14.00p | 14.13p | 13.65p | 14.00p | 204817 |
05/09/2013 | 14.00p | 14.15p | 13.50p | 14.00p | 325837 |
04/09/2013 | 14.00p | 14.24p | 13.70p | 14.00p | 264698 |
03/09/2013 | 14.25p | 14.50p | 13.90p | 14.00p | 494513 |
02/09/2013 | 14.38p | 14.68p | 14.00p | 14.25p | 359609 |
30/08/2013 | 14.38p | 14.70p | 14.10p | 14.38p | 409908 |
29/08/2013 | 14.38p | 14.55p | 14.10p | 14.38p | 331166 |
28/08/2013 | 14.75p | 14.75p | 14.00p | 14.38p | 569927 |
27/08/2013 | 14.75p | 15.22p | 14.30p | 14.75p | 876863 |
23/08/2013 | 14.88p | 15.25p | 14.25p | 14.75p | 1045652 |
22/08/2013 | 13.50p | 15.50p | 13.38p | 14.75p | 1945614 |
21/08/2013 | 13.50p | 13.75p | 13.12p | 13.75p | 1819193 |
20/08/2013 | 13.75p | 14.25p | 13.38p | 13.50p | 2420579 |
19/08/2013 | 12.13p | 14.50p | 10.75p | 13.75p | 8668925 |
16/08/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 41489 |
15/08/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 91000 |
14/08/2013 | 10.75p | 10.80p | 10.68p | 10.75p | 130989 |
13/08/2013 | 10.75p | 10.80p | 10.75p | 10.75p | 45950 |
12/08/2013 | 10.75p | 10.75p | 10.50p | 10.75p | 57390 |
09/08/2013 | 10.75p | 10.90p | 10.75p | 10.75p | 161626 |
08/08/2013 | 10.75p | 10.85p | 10.40p | 10.75p | 117350 |
07/08/2013 | 10.75p | 10.93p | 10.50p | 10.75p | 531269 |
06/08/2013 | 10.63p | 10.85p | 10.50p | 10.75p | 118968 |
05/08/2013 | 10.50p | 10.75p | 10.30p | 10.63p | 325328 |
02/08/2013 | 10.50p | 10.50p | 10.00p | 10.50p | 18075 |
01/08/2013 | 10.63p | 10.63p | 10.25p | 10.50p | 19649 |
31/07/2013 | 10.63p | 10.63p | 10.25p | 10.63p | 14647 |
30/07/2013 | 10.63p | 10.63p | 10.25p | 10.63p | 12029 |
29/07/2013 | 10.63p | 10.63p | 10.48p | 10.63p | 50356 |
26/07/2013 | 10.63p | 10.63p | 10.25p | 10.63p | 3055 |
25/07/2013 | 10.88p | 10.88p | 10.25p | 10.63p | 105300 |
24/07/2013 | 10.75p | 10.88p | 10.27p | 10.88p | 60066 |
23/07/2013 | 10.75p | 10.75p | 10.28p | 10.75p | 10000 |
22/07/2013 | 10.75p | 10.75p | 10.28p | 10.75p | 50000 |
19/07/2013 | 10.75p | 10.80p | 10.75p | 10.75p | 0 |
18/07/2013 | 10.75p | 10.80p | 10.75p | 10.75p | 6232 |
17/07/2013 | 10.63p | 10.80p | 10.28p | 10.75p | 103590 |
16/07/2013 | 10.75p | 10.82p | 10.11p | 10.63p | 145000 |
15/07/2013 | 10.75p | 10.82p | 10.28p | 10.75p | 31931 |
12/07/2013 | 10.75p | 10.75p | 10.28p | 10.75p | 0 |
11/07/2013 | 10.75p | 10.75p | 10.28p | 10.75p | 17776 |
10/07/2013 | 10.75p | 10.90p | 10.28p | 10.75p | 20486 |
09/07/2013 | 10.88p | 10.88p | 10.28p | 10.75p | 70000 |
08/07/2013 | 10.88p | 10.95p | 10.50p | 10.88p | 82469 |
05/07/2013 | 10.88p | 11.00p | 10.50p | 10.88p | 63897 |
04/07/2013 | 10.88p | 11.00p | 10.67p | 10.88p | 0 |
03/07/2013 | 10.88p | 11.00p | 10.67p | 10.88p | 151255 |
02/07/2013 | 10.88p | 11.00p | 10.88p | 10.88p | 90343 |
01/07/2013 | 10.88p | 10.88p | 10.53p | 10.88p | 66181 |
28/06/2013 | 11.00p | 11.00p | 10.53p | 10.88p | 90678 |
27/06/2013 | 11.00p | 11.00p | 11.00p | 11.00p | 31292 |
26/06/2013 | 11.13p | 11.13p | 10.00p | 11.00p | 465005 |
25/06/2013 | 11.13p | 11.20p | 10.82p | 11.13p | 77666 |
24/06/2013 | 11.13p | 11.13p | 10.82p | 11.13p | 15000 |
21/06/2013 | 11.13p | 11.20p | 10.82p | 11.13p | 43739 |
20/06/2013 | 11.13p | 11.20p | 11.00p | 11.13p | 118730 |
19/06/2013 | 11.25p | 11.25p | 10.97p | 11.13p | 36951 |
18/06/2013 | 11.38p | 11.38p | 11.00p | 11.25p | 0 |
17/06/2013 | 11.25p | 11.28p | 11.00p | 11.25p | 34500 |
14/06/2013 | 11.25p | 11.40p | 11.00p | 11.25p | 34290 |
13/06/2013 | 11.38p | 11.40p | 11.00p | 11.25p | 75262 |
12/06/2013 | 11.38p | 11.40p | 11.00p | 11.38p | 136247 |
11/06/2013 | 11.38p | 11.38p | 11.10p | 11.38p | 31387 |
10/06/2013 | 11.38p | 11.40p | 11.00p | 11.38p | 224994 |
07/06/2013 | 11.38p | 11.50p | 11.10p | 11.38p | 23167 |
06/06/2013 | 11.63p | 11.63p | 11.10p | 11.38p | 45328 |
05/06/2013 | 11.88p | 11.90p | 11.25p | 11.63p | 326972 |
04/06/2013 | 12.00p | 12.00p | 11.50p | 11.88p | 740016 |
03/06/2013 | 12.00p | 12.17p | 11.83p | 12.00p | 148510 |
31/05/2013 | 11.88p | 12.00p | 11.75p | 12.00p | 334841 |
30/05/2013 | 12.00p | 12.30p | 11.88p | 11.88p | 74994 |
29/05/2013 | 12.63p | 12.63p | 12.02p | 12.25p | 61357 |
28/05/2013 | 12.50p | 12.93p | 12.10p | 12.63p | 125400 |
24/05/2013 | 12.25p | 12.95p | 12.25p | 12.50p | 158023 |
23/05/2013 | 13.12p | 13.12p | 11.90p | 12.25p | 336254 |
22/05/2013 | 14.25p | 14.70p | 13.00p | 13.12p | 599891 |
21/05/2013 | 13.63p | 15.28p | 13.38p | 14.25p | 1882286 |
20/05/2013 | 10.25p | 13.75p | 10.25p | 13.63p | 2567952 |
17/05/2013 | 8.75p | 8.75p | 8.50p | 8.75p | 185978 |
16/05/2013 | 8.75p | 8.95p | 8.75p | 8.75p | 9857 |
15/05/2013 | 8.75p | 9.00p | 8.62p | 8.75p | 81001 |
*Close Price adjusted for both dividends and splits