Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2014 | 5.38p | 5.40p | 5.25p | 5.38p | 95375 |
16/12/2014 | 5.50p | 5.50p | 5.25p | 5.38p | 24191 |
15/12/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 10000 |
12/12/2014 | 5.63p | 5.63p | 5.25p | 5.50p | 24620 |
11/12/2014 | 5.75p | 5.75p | 5.25p | 5.63p | 177368 |
10/12/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 44091 |
09/12/2014 | 5.88p | 6.00p | 5.50p | 5.75p | 202762 |
08/12/2014 | 5.88p | 5.88p | 5.75p | 5.88p | 55398 |
05/12/2014 | 5.88p | 5.95p | 5.75p | 5.88p | 116126 |
04/12/2014 | 5.88p | 5.88p | 5.63p | 5.88p | 332643 |
03/12/2014 | 5.88p | 5.98p | 5.88p | 5.88p | 8000 |
02/12/2014 | 6.00p | 6.00p | 5.75p | 5.88p | 308194 |
01/12/2014 | 6.13p | 6.13p | 5.80p | 6.00p | 449776 |
28/11/2014 | 6.13p | 6.25p | 6.00p | 6.13p | 644247 |
27/11/2014 | 6.13p | 6.40p | 6.00p | 6.25p | 237095 |
26/11/2014 | 6.38p | 6.40p | 6.00p | 6.13p | 53639 |
25/11/2014 | 6.88p | 6.88p | 6.38p | 6.38p | 164145 |
24/11/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 57962 |
21/11/2014 | 6.88p | 6.88p | 6.80p | 6.88p | 3926 |
20/11/2014 | 7.00p | 7.11p | 6.86p | 6.88p | 227641 |
19/11/2014 | 7.00p | 7.10p | 6.86p | 7.00p | 67636 |
18/11/2014 | 7.00p | 7.00p | 6.86p | 7.00p | 11434 |
17/11/2014 | 7.00p | 7.15p | 6.85p | 7.00p | 155289 |
14/11/2014 | 6.85p | 7.00p | 6.84p | 7.00p | 485012 |
13/11/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
12/11/2014 | 7.00p | 7.19p | 6.86p | 7.00p | 27000 |
11/11/2014 | 7.25p | 7.25p | 7.00p | 7.00p | 251000 |
10/11/2014 | 7.00p | 7.39p | 7.00p | 7.25p | 159889 |
07/11/2014 | 7.00p | 7.24p | 6.85p | 7.00p | 392253 |
06/11/2014 | 7.00p | 7.15p | 6.90p | 7.00p | 204505 |
05/11/2014 | 7.00p | 7.00p | 6.87p | 7.00p | 20000 |
04/11/2014 | 7.00p | 7.15p | 6.75p | 7.00p | 1733776 |
03/11/2014 | 7.00p | 7.25p | 6.81p | 7.00p | 264714 |
31/10/2014 | 7.00p | 7.15p | 7.00p | 7.00p | 787500 |
30/10/2014 | 6.88p | 7.15p | 6.88p | 7.00p | 1591883 |
29/10/2014 | 6.88p | 6.88p | 6.50p | 6.75p | 551994 |
28/10/2014 | 6.88p | 7.00p | 6.75p | 6.88p | 60194 |
27/10/2014 | 6.88p | 6.90p | 6.88p | 6.88p | 22985 |
24/10/2014 | 6.88p | 6.90p | 6.75p | 6.88p | 39452 |
23/10/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 200611 |
22/10/2014 | 7.00p | 7.05p | 6.78p | 6.88p | 112707 |
21/10/2014 | 7.00p | 7.00p | 6.78p | 7.00p | 1661 |
20/10/2014 | 7.00p | 7.15p | 6.50p | 7.00p | 128187 |
17/10/2014 | 6.88p | 7.00p | 6.76p | 7.00p | 3536 |
16/10/2014 | 7.00p | 7.00p | 6.50p | 6.88p | 1233833 |
15/10/2014 | 7.75p | 7.75p | 7.00p | 7.00p | 141844 |
14/10/2014 | 7.75p | 7.88p | 7.75p | 7.75p | 698 |
13/10/2014 | 7.75p | 7.90p | 7.50p | 7.75p | 146640 |
10/10/2014 | 8.13p | 8.24p | 7.76p | 7.88p | 118226 |
09/10/2014 | 8.25p | 8.40p | 8.01p | 8.25p | 149517 |
08/10/2014 | 8.25p | 8.48p | 8.00p | 8.25p | 71449 |
07/10/2014 | 8.63p | 8.63p | 8.22p | 8.50p | 227350 |
06/10/2014 | 8.63p | 8.63p | 8.33p | 8.63p | 5000 |
03/10/2014 | 8.63p | 8.63p | 8.35p | 8.63p | 5000 |
02/10/2014 | 8.50p | 8.70p | 8.12p | 8.63p | 31806 |
01/10/2014 | 8.50p | 8.75p | 8.00p | 8.50p | 65771 |
30/09/2014 | 8.75p | 8.80p | 8.50p | 8.50p | 478644 |
29/09/2014 | 8.88p | 8.88p | 8.75p | 8.75p | 12014 |
26/09/2014 | 9.00p | 9.00p | 8.63p | 8.88p | 192896 |
25/09/2014 | 9.00p | 9.15p | 9.00p | 9.00p | 63859 |
24/09/2014 | 8.88p | 9.09p | 8.75p | 9.00p | 69968 |
23/09/2014 | 9.00p | 9.00p | 8.75p | 8.88p | 144695 |
22/09/2014 | 9.00p | 9.10p | 8.80p | 9.00p | 229166 |
19/09/2014 | 9.00p | 9.13p | 9.00p | 9.00p | 0 |
18/09/2014 | 9.13p | 9.13p | 9.00p | 9.13p | 9200 |
17/09/2014 | 9.25p | 9.26p | 9.00p | 9.13p | 143138 |
16/09/2014 | 9.38p | 9.40p | 9.25p | 9.25p | 87321 |
15/09/2014 | 9.38p | 9.45p | 9.25p | 9.38p | 484372 |
12/09/2014 | 9.38p | 9.45p | 9.28p | 9.38p | 621174 |
11/09/2014 | 9.50p | 9.55p | 9.25p | 9.38p | 335592 |
10/09/2014 | 9.50p | 9.59p | 9.25p | 9.50p | 59243 |
09/09/2014 | 9.50p | 9.50p | 9.30p | 9.50p | 11934 |
08/09/2014 | 9.50p | 9.50p | 9.30p | 9.50p | 49100 |
05/09/2014 | 9.38p | 9.50p | 9.28p | 9.50p | 170409 |
04/09/2014 | 9.38p | 9.50p | 9.28p | 9.38p | 23379 |
03/09/2014 | 9.50p | 9.50p | 9.25p | 9.38p | 68607 |
02/09/2014 | 9.50p | 9.58p | 9.50p | 9.50p | 14467 |
01/09/2014 | 9.50p | 9.65p | 9.30p | 9.50p | 174367 |
29/08/2014 | 9.25p | 9.70p | 9.25p | 9.50p | 486130 |
28/08/2014 | 9.25p | 9.50p | 9.00p | 9.25p | 1352961 |
27/08/2014 | 9.00p | 9.48p | 9.00p | 9.25p | 122286 |
26/08/2014 | 9.00p | 9.18p | 9.00p | 9.00p | 64694 |
22/08/2014 | 9.00p | 9.18p | 9.00p | 9.00p | 80065 |
21/08/2014 | 9.00p | 9.10p | 8.88p | 9.00p | 261281 |
20/08/2014 | 8.88p | 9.03p | 8.61p | 8.88p | 78067 |
19/08/2014 | 8.88p | 9.00p | 8.60p | 8.88p | 23278 |
18/08/2014 | 8.75p | 8.88p | 8.50p | 8.88p | 18298 |
15/08/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 365441 |
14/08/2014 | 8.75p | 8.77p | 8.75p | 8.75p | 6958 |
13/08/2014 | 8.75p | 9.00p | 8.53p | 8.63p | 157740 |
12/08/2014 | 8.50p | 8.95p | 8.50p | 8.75p | 117000 |
11/08/2014 | 8.50p | 8.75p | 8.25p | 8.50p | 48172 |
08/08/2014 | 8.50p | 8.65p | 8.35p | 8.50p | 92272 |
07/08/2014 | 8.88p | 8.90p | 8.25p | 8.50p | 247574 |
06/08/2014 | 8.88p | 8.90p | 8.78p | 8.88p | 48133 |
05/08/2014 | 8.88p | 8.90p | 8.88p | 8.88p | 2708 |
04/08/2014 | 8.88p | 8.95p | 8.88p | 8.88p | 0 |
01/08/2014 | 8.88p | 8.95p | 8.88p | 8.88p | 6044 |
31/07/2014 | 8.88p | 8.95p | 8.78p | 8.88p | 0 |
30/07/2014 | 8.88p | 8.95p | 8.78p | 8.88p | 81296 |
29/07/2014 | 9.00p | 9.00p | 8.75p | 8.88p | 689890 |
28/07/2014 | 9.00p | 9.20p | 9.00p | 9.00p | 52032 |
25/07/2014 | 8.88p | 9.14p | 8.88p | 9.00p | 87276 |
24/07/2014 | 9.13p | 9.18p | 8.80p | 8.88p | 55378 |
23/07/2014 | 9.13p | 9.20p | 9.13p | 9.13p | 41516 |
22/07/2014 | 9.13p | 9.20p | 9.13p | 9.13p | 47608 |
21/07/2014 | 9.13p | 9.13p | 8.90p | 9.13p | 119028 |
18/07/2014 | 9.13p | 9.20p | 9.00p | 9.13p | 107012 |
17/07/2014 | 9.13p | 9.25p | 9.04p | 9.13p | 0 |
16/07/2014 | 9.25p | 9.25p | 9.04p | 9.13p | 388318 |
15/07/2014 | 9.25p | 9.45p | 9.06p | 9.25p | 394611 |
14/07/2014 | 9.13p | 9.20p | 9.04p | 9.13p | 227871 |
11/07/2014 | 9.13p | 9.20p | 9.03p | 9.13p | 33725 |
10/07/2014 | 9.38p | 9.38p | 9.13p | 9.13p | 92582 |
09/07/2014 | 9.38p | 9.50p | 9.25p | 9.50p | 79298 |
08/07/2014 | 9.38p | 9.44p | 9.26p | 9.38p | 120726 |
07/07/2014 | 9.50p | 9.55p | 9.25p | 9.38p | 475013 |
04/07/2014 | 9.50p | 9.58p | 9.40p | 9.50p | 72251 |
03/07/2014 | 9.50p | 9.55p | 9.50p | 9.50p | 32680 |
02/07/2014 | 9.50p | 9.55p | 9.40p | 9.50p | 10689 |
01/07/2014 | 9.50p | 9.58p | 9.38p | 9.50p | 86849 |
30/06/2014 | 9.50p | 9.65p | 9.38p | 9.50p | 124795 |
27/06/2014 | 9.50p | 9.60p | 9.38p | 9.50p | 43278 |
26/06/2014 | 9.38p | 9.74p | 9.35p | 9.50p | 842405 |
25/06/2014 | 9.25p | 9.44p | 9.06p | 9.25p | 75000 |
24/06/2014 | 8.50p | 9.25p | 8.50p | 9.13p | 1956588 |
23/06/2014 | 8.50p | 8.65p | 8.35p | 8.50p | 120468 |
20/06/2014 | 8.75p | 8.84p | 8.25p | 8.50p | 310879 |
19/06/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 212950 |
18/06/2014 | 8.75p | 8.85p | 8.50p | 8.75p | 177411 |
17/06/2014 | 8.75p | 8.90p | 8.55p | 8.75p | 149241 |
16/06/2014 | 8.75p | 8.88p | 8.55p | 8.75p | 144769 |
13/06/2014 | 8.75p | 8.75p | 8.58p | 8.75p | 31117 |
12/06/2014 | 8.88p | 9.00p | 8.50p | 8.63p | 75747 |
11/06/2014 | 8.88p | 8.88p | 8.75p | 8.88p | 38763 |
10/06/2014 | 8.88p | 8.95p | 8.80p | 8.88p | 24960 |
09/06/2014 | 8.88p | 8.99p | 8.78p | 8.88p | 56335 |
06/06/2014 | 9.00p | 9.05p | 8.75p | 8.88p | 39569 |
05/06/2014 | 9.13p | 9.13p | 8.75p | 9.00p | 574954 |
04/06/2014 | 9.13p | 9.15p | 9.00p | 9.13p | 399929 |
03/06/2014 | 9.00p | 9.19p | 9.00p | 9.13p | 275135 |
02/06/2014 | 9.25p | 9.25p | 8.84p | 9.00p | 227734 |
30/05/2014 | 9.13p | 9.50p | 9.10p | 9.25p | 709054 |
29/05/2014 | 9.00p | 9.50p | 8.88p | 9.13p | 1091101 |
28/05/2014 | 8.75p | 9.00p | 8.75p | 8.88p | 206063 |
27/05/2014 | 8.75p | 9.00p | 8.73p | 8.75p | 235173 |
23/05/2014 | 8.38p | 9.25p | 8.16p | 8.75p | 790827 |
22/05/2014 | 8.13p | 8.50p | 8.10p | 8.38p | 299522 |
21/05/2014 | 8.25p | 8.39p | 8.04p | 8.13p | 225761 |
20/05/2014 | 8.25p | 8.52p | 8.11p | 8.25p | 329054 |
19/05/2014 | 8.00p | 8.44p | 7.88p | 8.25p | 196676 |
16/05/2014 | 8.25p | 8.63p | 6.75p | 7.88p | 1322801 |
15/05/2014 | 8.75p | 8.75p | 8.50p | 8.63p | 542615 |
14/05/2014 | 8.88p | 8.96p | 8.75p | 8.75p | 187328 |
13/05/2014 | 9.00p | 9.01p | 8.75p | 8.88p | 195941 |
12/05/2014 | 9.00p | 9.25p | 8.85p | 9.00p | 480309 |
09/05/2014 | 8.75p | 9.25p | 8.75p | 9.00p | 1108689 |
08/05/2014 | 8.75p | 9.00p | 8.52p | 8.75p | 715566 |
07/05/2014 | 9.13p | 9.20p | 8.75p | 8.75p | 468837 |
06/05/2014 | 10.50p | 10.63p | 9.00p | 9.13p | 2140474 |
02/05/2014 | 9.75p | 11.60p | 9.75p | 10.63p | 5275056 |
01/05/2014 | 8.25p | 8.70p | 8.25p | 8.63p | 992380 |
30/04/2014 | 8.25p | 8.38p | 8.13p | 8.38p | 108564 |
29/04/2014 | 8.25p | 8.50p | 7.75p | 8.13p | 557401 |
28/04/2014 | 9.13p | 9.38p | 8.25p | 8.25p | 1091274 |
25/04/2014 | 9.38p | 10.00p | 8.97p | 9.38p | 627102 |
24/04/2014 | 9.38p | 9.74p | 9.15p | 9.38p | 37272 |
23/04/2014 | 9.50p | 9.56p | 8.63p | 9.38p | 33665 |
22/04/2014 | 9.38p | 10.01p | 9.25p | 9.38p | 90326 |
17/04/2014 | 9.25p | 9.40p | 9.00p | 9.38p | 400000 |
16/04/2014 | 9.25p | 9.40p | 9.08p | 9.25p | 91897 |
15/04/2014 | 9.25p | 9.45p | 9.25p | 9.25p | 32750 |
14/04/2014 | 9.50p | 9.50p | 9.05p | 9.25p | 50822 |
11/04/2014 | 9.63p | 9.63p | 9.50p | 9.50p | 166727 |
10/04/2014 | 9.75p | 9.75p | 9.50p | 9.63p | 121010 |
09/04/2014 | 9.75p | 9.90p | 9.55p | 9.75p | 355492 |
08/04/2014 | 9.75p | 10.00p | 9.50p | 9.75p | 324760 |
07/04/2014 | 9.75p | 9.82p | 9.55p | 9.75p | 37814 |
04/04/2014 | 9.88p | 9.88p | 9.50p | 9.75p | 139338 |
03/04/2014 | 9.88p | 10.00p | 9.75p | 9.88p | 149880 |
02/04/2014 | 9.88p | 9.90p | 9.76p | 9.88p | 113211 |
01/04/2014 | 9.88p | 9.88p | 9.80p | 9.88p | 21500 |
31/03/2014 | 9.88p | 10.00p | 9.80p | 9.88p | 114880 |
28/03/2014 | 10.03p | 10.25p | 9.75p | 9.88p | 60028 |
27/03/2014 | 10.03p | 10.03p | 9.82p | 10.03p | 5500 |
26/03/2014 | 10.12p | 10.12p | 9.90p | 10.03p | 103543 |
25/03/2014 | 10.38p | 10.38p | 10.00p | 10.12p | 252000 |
24/03/2014 | 10.38p | 10.45p | 10.25p | 10.38p | 144500 |
21/03/2014 | 10.38p | 10.50p | 10.10p | 10.38p | 701875 |
20/03/2014 | 10.25p | 10.50p | 10.25p | 10.38p | 410000 |
19/03/2014 | 10.25p | 10.25p | 9.85p | 10.25p | 0 |
18/03/2014 | 10.00p | 10.25p | 9.85p | 10.25p | 130700 |
17/03/2014 | 10.00p | 10.23p | 10.00p | 10.00p | 152567 |
14/03/2014 | 10.00p | 10.13p | 9.77p | 10.00p | 345796 |
13/03/2014 | 10.13p | 10.20p | 9.80p | 10.00p | 1360128 |
12/03/2014 | 10.13p | 10.13p | 10.00p | 10.13p | 97291 |
11/03/2014 | 10.13p | 10.15p | 10.13p | 10.13p | 259000 |
10/03/2014 | 10.13p | 10.24p | 10.13p | 10.13p | 99015 |
07/03/2014 | 10.13p | 10.25p | 10.00p | 10.13p | 402574 |
06/03/2014 | 10.13p | 10.24p | 10.06p | 10.13p | 53958 |
*Close Price adjusted for both dividends and splits