Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2014 | 5.50p | 5.75p | 5.50p | 5.75p | 102000 |
05/02/2014 | 5.50p | 5.73p | 5.50p | 5.50p | 37414 |
04/02/2014 | 5.50p | 5.74p | 5.45p | 5.50p | 239907 |
03/02/2014 | 5.50p | 5.75p | 5.50p | 5.50p | 383408 |
31/01/2014 | 5.75p | 5.75p | 5.28p | 5.50p | 689636 |
30/01/2014 | 5.88p | 5.88p | 5.75p | 5.88p | 180453 |
29/01/2014 | 5.63p | 6.00p | 5.51p | 5.88p | 639922 |
28/01/2014 | 5.75p | 5.93p | 5.55p | 5.63p | 766256 |
27/01/2014 | 5.75p | 5.99p | 5.58p | 5.75p | 212291 |
24/01/2014 | 5.75p | 6.15p | 5.57p | 5.75p | 1581541 |
23/01/2014 | 5.63p | 5.95p | 5.56p | 5.75p | 1136891 |
22/01/2014 | 5.13p | 6.00p | 5.08p | 5.63p | 1720781 |
21/01/2014 | 5.13p | 5.20p | 5.02p | 5.13p | 107232 |
20/01/2014 | 5.25p | 5.25p | 5.05p | 5.13p | 290537 |
17/01/2014 | 5.25p | 5.25p | 5.05p | 5.25p | 56930 |
16/01/2014 | 5.25p | 5.28p | 5.10p | 5.25p | 192010 |
15/01/2014 | 5.25p | 5.28p | 5.11p | 5.25p | 38939 |
14/01/2014 | 5.25p | 5.25p | 5.11p | 5.25p | 6259 |
13/01/2014 | 5.25p | 5.30p | 5.11p | 5.25p | 122690 |
10/01/2014 | 5.25p | 5.50p | 5.02p | 5.25p | 264887 |
09/01/2014 | 5.25p | 5.25p | 5.10p | 5.25p | 172919 |
08/01/2014 | 5.25p | 5.38p | 5.10p | 5.25p | 338365 |
07/01/2014 | 5.25p | 5.50p | 5.05p | 5.25p | 297159 |
06/01/2014 | 5.25p | 5.25p | 5.05p | 5.25p | 61340 |
03/01/2014 | 5.25p | 5.25p | 5.05p | 5.25p | 145858 |
02/01/2014 | 5.00p | 5.40p | 4.80p | 5.25p | 626164 |
31/12/2013 | 5.00p | 5.20p | 4.85p | 5.13p | 61419 |
30/12/2013 | 4.75p | 5.23p | 4.65p | 5.00p | 650640 |
27/12/2013 | 4.75p | 5.00p | 4.63p | 4.75p | 338539 |
24/12/2013 | 4.75p | 5.00p | 4.75p | 4.75p | 334262 |
23/12/2013 | 4.75p | 4.99p | 4.63p | 4.75p | 921683 |
20/12/2013 | 4.75p | 4.83p | 4.60p | 4.75p | 325720 |
19/12/2013 | 4.88p | 4.88p | 4.60p | 4.75p | 715259 |
18/12/2013 | 5.00p | 5.05p | 4.75p | 4.88p | 295764 |
17/12/2013 | 4.63p | 5.15p | 4.57p | 4.75p | 695926 |
16/12/2013 | 5.63p | 5.63p | 5.00p | 5.13p | 749982 |
13/12/2013 | 5.88p | 5.88p | 5.50p | 5.63p | 565478 |
12/12/2013 | 5.88p | 6.00p | 5.77p | 5.88p | 357192 |
11/12/2013 | 6.25p | 6.25p | 5.85p | 6.00p | 74297 |
10/12/2013 | 6.25p | 6.25p | 6.10p | 6.25p | 92859 |
09/12/2013 | 6.25p | 6.45p | 6.10p | 6.25p | 534614 |
06/12/2013 | 6.38p | 6.50p | 5.55p | 6.00p | 1529155 |
05/12/2013 | 6.00p | 7.00p | 5.78p | 6.50p | 2246843 |
04/12/2013 | 5.38p | 6.30p | 5.38p | 5.88p | 1802408 |
03/12/2013 | 5.25p | 5.50p | 5.07p | 5.38p | 357406 |
02/12/2013 | 5.25p | 5.30p | 5.05p | 5.25p | 237863 |
29/11/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 50023 |
28/11/2013 | 5.13p | 5.25p | 4.85p | 5.25p | 101089 |
27/11/2013 | 5.13p | 5.13p | 4.83p | 5.13p | 40401 |
26/11/2013 | 5.13p | 5.20p | 5.13p | 5.13p | 5916 |
25/11/2013 | 5.13p | 5.20p | 4.83p | 5.13p | 69433 |
22/11/2013 | 4.88p | 5.20p | 4.88p | 5.13p | 107537 |
21/11/2013 | 4.88p | 5.00p | 4.78p | 4.88p | 205411 |
20/11/2013 | 5.13p | 5.13p | 4.70p | 4.88p | 257304 |
19/11/2013 | 5.25p | 5.25p | 5.00p | 5.13p | 41350 |
18/11/2013 | 5.25p | 5.38p | 5.20p | 5.25p | 0 |
15/11/2013 | 5.38p | 5.38p | 5.20p | 5.25p | 20121 |
14/11/2013 | 5.38p | 5.38p | 5.26p | 5.38p | 29835 |
13/11/2013 | 5.38p | 5.38p | 5.26p | 5.38p | 204612 |
12/11/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 101410 |
11/11/2013 | 5.63p | 5.64p | 5.38p | 5.38p | 114573 |
08/11/2013 | 5.63p | 5.65p | 5.50p | 5.63p | 306676 |
07/11/2013 | 5.63p | 5.63p | 5.52p | 5.63p | 3493 |
06/11/2013 | 5.63p | 5.70p | 5.50p | 5.63p | 254602 |
05/11/2013 | 5.50p | 5.66p | 5.27p | 5.63p | 417545 |
04/11/2013 | 5.50p | 5.50p | 5.30p | 5.50p | 62371 |
01/11/2013 | 5.50p | 5.55p | 5.35p | 5.50p | 111374 |
31/10/2013 | 5.38p | 5.65p | 5.26p | 5.50p | 682251 |
30/10/2013 | 5.38p | 5.53p | 5.30p | 5.38p | 208114 |
29/10/2013 | 5.38p | 5.50p | 5.25p | 5.38p | 265471 |
28/10/2013 | 5.13p | 5.50p | 4.80p | 5.38p | 814710 |
25/10/2013 | 5.13p | 5.13p | 5.03p | 5.13p | 24816 |
24/10/2013 | 5.13p | 5.24p | 5.03p | 5.13p | 109813 |
23/10/2013 | 5.13p | 5.20p | 5.05p | 5.13p | 7547 |
22/10/2013 | 5.13p | 5.24p | 5.05p | 5.13p | 94845 |
21/10/2013 | 5.13p | 5.15p | 5.03p | 5.13p | 34195 |
18/10/2013 | 5.13p | 5.20p | 5.03p | 5.13p | 111753 |
17/10/2013 | 5.13p | 5.18p | 5.13p | 5.13p | 84421 |
16/10/2013 | 5.13p | 5.22p | 5.00p | 5.13p | 0 |
15/10/2013 | 5.13p | 5.22p | 5.00p | 5.13p | 238814 |
14/10/2013 | 5.25p | 5.25p | 5.05p | 5.25p | 30000 |
11/10/2013 | 5.25p | 5.25p | 5.05p | 5.25p | 20000 |
10/10/2013 | 5.25p | 5.50p | 5.05p | 5.25p | 0 |
09/10/2013 | 5.25p | 5.50p | 5.05p | 5.50p | 34723 |
08/10/2013 | 5.25p | 5.25p | 5.05p | 5.25p | 6675 |
07/10/2013 | 5.25p | 5.25p | 5.05p | 5.25p | 62831 |
04/10/2013 | 5.25p | 5.50p | 5.25p | 5.25p | 363612 |
03/10/2013 | 5.38p | 5.38p | 5.01p | 5.25p | 50000 |
02/10/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 530000 |
01/10/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 246488 |
30/09/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 249310 |
27/09/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 166386 |
26/09/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 7990 |
25/09/2013 | 5.38p | 5.38p | 5.30p | 5.38p | 48173 |
24/09/2013 | 5.50p | 5.50p | 5.25p | 5.38p | 137900 |
23/09/2013 | 5.50p | 5.55p | 5.25p | 5.50p | 226904 |
20/09/2013 | 5.38p | 5.50p | 5.25p | 5.50p | 136994 |
19/09/2013 | 5.38p | 5.38p | 5.10p | 5.38p | 62784 |
18/09/2013 | 5.38p | 5.50p | 5.15p | 5.38p | 0 |
17/09/2013 | 5.50p | 5.50p | 5.15p | 5.38p | 162743 |
16/09/2013 | 5.50p | 5.70p | 5.30p | 5.50p | 49706 |
13/09/2013 | 5.38p | 5.74p | 5.38p | 5.63p | 363502 |
12/09/2013 | 5.63p | 5.63p | 5.00p | 5.38p | 390370 |
11/09/2013 | 5.75p | 5.88p | 5.30p | 5.63p | 257132 |
10/09/2013 | 5.75p | 5.90p | 5.67p | 5.75p | 62410 |
09/09/2013 | 5.50p | 5.90p | 5.50p | 5.75p | 245666 |
06/09/2013 | 5.50p | 5.68p | 5.31p | 5.50p | 154297 |
05/09/2013 | 5.50p | 5.70p | 5.35p | 5.50p | 208481 |
04/09/2013 | 5.50p | 5.50p | 5.31p | 5.50p | 224256 |
03/09/2013 | 5.50p | 5.50p | 5.27p | 5.50p | 69438 |
02/09/2013 | 5.50p | 5.50p | 5.13p | 5.50p | 470061 |
30/08/2013 | 5.50p | 5.55p | 5.25p | 5.50p | 85368 |
29/08/2013 | 5.50p | 5.60p | 5.25p | 5.50p | 237036 |
28/08/2013 | 5.25p | 5.70p | 5.13p | 5.50p | 623204 |
27/08/2013 | 5.00p | 5.50p | 4.55p | 5.25p | 1043667 |
23/08/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 290553 |
22/08/2013 | 5.13p | 5.13p | 4.55p | 5.00p | 372105 |
21/08/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 1100 |
20/08/2013 | 5.13p | 5.13p | 5.03p | 5.13p | 4612 |
19/08/2013 | 5.13p | 5.13p | 4.80p | 5.13p | 243221 |
16/08/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 73193 |
15/08/2013 | 5.00p | 5.13p | 5.00p | 5.13p | 23121 |
14/08/2013 | 5.13p | 5.13p | 4.75p | 5.00p | 304477 |
13/08/2013 | 5.13p | 5.15p | 5.03p | 5.13p | 137947 |
12/08/2013 | 5.13p | 5.17p | 5.05p | 5.13p | 53799 |
09/08/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 377538 |
08/08/2013 | 5.13p | 5.18p | 5.10p | 5.13p | 81820 |
07/08/2013 | 5.25p | 5.33p | 5.00p | 5.00p | 338242 |
06/08/2013 | 5.25p | 5.34p | 5.10p | 5.25p | 166496 |
05/08/2013 | 5.25p | 5.35p | 5.10p | 5.25p | 383031 |
02/08/2013 | 5.13p | 5.25p | 5.13p | 5.25p | 90382 |
01/08/2013 | 5.13p | 5.25p | 5.00p | 5.13p | 413085 |
31/07/2013 | 5.38p | 5.50p | 5.05p | 5.13p | 685448 |
30/07/2013 | 5.13p | 5.33p | 5.09p | 5.25p | 337451 |
29/07/2013 | 5.38p | 5.38p | 5.03p | 5.13p | 158471 |
26/07/2013 | 5.38p | 5.45p | 5.28p | 5.38p | 229038 |
25/07/2013 | 5.38p | 5.43p | 5.25p | 5.38p | 560935 |
24/07/2013 | 5.38p | 5.42p | 5.25p | 5.38p | 1714251 |
23/07/2013 | 5.63p | 5.63p | 5.30p | 5.38p | 715520 |
22/07/2013 | 6.00p | 6.13p | 5.38p | 5.63p | 937802 |
19/07/2013 | 6.13p | 6.13p | 6.00p | 6.13p | 100000 |
18/07/2013 | 6.13p | 6.13p | 6.01p | 6.13p | 0 |
17/07/2013 | 6.13p | 6.13p | 6.01p | 6.13p | 35301 |
16/07/2013 | 6.13p | 6.17p | 5.90p | 6.13p | 148463 |
15/07/2013 | 6.13p | 6.13p | 6.04p | 6.13p | 8117 |
12/07/2013 | 6.13p | 6.19p | 6.05p | 6.13p | 95232 |
11/07/2013 | 6.13p | 6.20p | 6.13p | 6.13p | 92298 |
10/07/2013 | 6.13p | 6.25p | 6.00p | 6.13p | 403855 |
09/07/2013 | 6.25p | 6.28p | 6.03p | 6.13p | 454794 |
08/07/2013 | 6.50p | 6.50p | 5.94p | 6.25p | 701269 |
05/07/2013 | 6.50p | 6.50p | 6.25p | 6.50p | 78290 |
04/07/2013 | 6.50p | 6.50p | 6.26p | 6.50p | 24444 |
03/07/2013 | 6.50p | 6.50p | 6.28p | 6.50p | 17865 |
02/07/2013 | 6.50p | 6.50p | 6.32p | 6.50p | 385343 |
01/07/2013 | 6.50p | 6.55p | 6.31p | 6.50p | 311921 |
28/06/2013 | 6.50p | 6.88p | 6.25p | 6.88p | 309720 |
27/06/2013 | 6.50p | 6.50p | 6.30p | 6.50p | 38222 |
26/06/2013 | 6.50p | 6.60p | 6.30p | 6.50p | 139490 |
25/06/2013 | 6.50p | 6.60p | 6.30p | 6.50p | 285722 |
24/06/2013 | 6.50p | 6.50p | 6.26p | 6.50p | 460730 |
21/06/2013 | 6.75p | 6.75p | 6.26p | 6.50p | 473805 |
20/06/2013 | 6.88p | 6.88p | 6.50p | 6.75p | 238187 |
19/06/2013 | 6.75p | 7.00p | 6.70p | 6.88p | 1547841 |
18/06/2013 | 6.75p | 7.00p | 6.67p | 6.75p | 68032 |
17/06/2013 | 6.75p | 7.00p | 6.63p | 6.75p | 129499 |
14/06/2013 | 6.50p | 7.20p | 6.50p | 6.88p | 302664 |
13/06/2013 | 6.50p | 6.70p | 6.38p | 6.50p | 281247 |
12/06/2013 | 6.38p | 6.70p | 6.32p | 6.50p | 193753 |
11/06/2013 | 6.38p | 6.45p | 6.31p | 6.38p | 126888 |
10/06/2013 | 6.38p | 6.60p | 6.27p | 6.38p | 346434 |
07/06/2013 | 6.38p | 6.45p | 6.10p | 6.38p | 1144440 |
06/06/2013 | 6.88p | 6.88p | 6.25p | 6.38p | 1079928 |
05/06/2013 | 6.88p | 7.20p | 6.77p | 6.88p | 209854 |
04/06/2013 | 7.13p | 7.15p | 6.80p | 7.00p | 652984 |
03/06/2013 | 6.63p | 7.40p | 6.36p | 7.13p | 833236 |
31/05/2013 | 6.63p | 6.80p | 6.36p | 6.63p | 97386 |
30/05/2013 | 6.63p | 6.80p | 6.63p | 6.63p | 845 |
29/05/2013 | 6.75p | 6.75p | 6.35p | 6.63p | 517646 |
28/05/2013 | 6.75p | 6.85p | 6.40p | 6.75p | 390705 |
24/05/2013 | 6.75p | 6.75p | 6.52p | 6.75p | 643564 |
23/05/2013 | 6.75p | 6.75p | 6.40p | 6.75p | 131106 |
22/05/2013 | 6.75p | 6.80p | 6.52p | 6.75p | 117042 |
21/05/2013 | 6.75p | 6.93p | 6.55p | 6.75p | 208503 |
20/05/2013 | 6.75p | 6.75p | 6.52p | 6.75p | 10816 |
17/05/2013 | 6.63p | 6.75p | 6.52p | 6.75p | 163593 |
16/05/2013 | 6.63p | 6.71p | 6.50p | 6.63p | 1144337 |
15/05/2013 | 6.88p | 6.88p | 6.38p | 6.63p | 599179 |
14/05/2013 | 6.88p | 6.88p | 6.80p | 6.88p | 89407 |
13/05/2013 | 6.75p | 6.95p | 6.75p | 6.88p | 110000 |
10/05/2013 | 6.50p | 7.00p | 6.50p | 6.88p | 177762 |
09/05/2013 | 6.63p | 6.70p | 6.50p | 6.50p | 144761 |
08/05/2013 | 6.63p | 6.63p | 6.51p | 6.63p | 43007 |
07/05/2013 | 6.63p | 6.70p | 6.50p | 6.63p | 65739 |
03/05/2013 | 6.50p | 6.75p | 6.30p | 6.63p | 373098 |
02/05/2013 | 6.63p | 6.75p | 6.30p | 6.50p | 447599 |
01/05/2013 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
30/04/2013 | 6.75p | 6.75p | 6.50p | 6.63p | 43144 |
29/04/2013 | 6.75p | 6.80p | 6.60p | 6.75p | 110505 |
26/04/2013 | 6.75p | 6.75p | 6.55p | 6.75p | 65712 |
25/04/2013 | 6.75p | 6.75p | 6.54p | 6.75p | 63075 |
*Close Price adjusted for both dividends and splits