Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
21/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
20/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
19/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
18/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
15/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
14/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
13/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
12/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
11/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
08/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
07/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
06/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
05/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
04/07/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
01/07/2016 | 5.07p | 5.50p | 5.07p | 5.50p | 33850 |
30/06/2016 | 5.03p | 5.05p | 5.03p | 5.03p | 5000 |
29/06/2016 | 5.03p | 5.05p | 5.03p | 5.03p | 100440 |
28/06/2016 | 5.05p | 5.10p | 5.05p | 5.05p | 127220 |
27/06/2016 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
24/06/2016 | 5.05p | 5.10p | 5.05p | 5.05p | 20000 |
23/06/2016 | 5.05p | 5.05p | 5.05p | 5.05p | 10000 |
22/06/2016 | 5.05p | 5.10p | 5.00p | 5.00p | 10000 |
21/06/2016 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
20/06/2016 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
17/06/2016 | 5.05p | 5.15p | 5.05p | 5.05p | 16919 |
16/06/2016 | 5.07p | 5.07p | 5.05p | 5.05p | 0 |
15/06/2016 | 5.03p | 5.10p | 5.00p | 5.05p | 55850 |
14/06/2016 | 5.03p | 5.05p | 5.00p | 5.03p | 39933 |
13/06/2016 | 5.03p | 5.05p | 5.03p | 5.03p | 2990 |
10/06/2016 | 5.05p | 5.05p | 5.00p | 5.03p | 0 |
09/06/2016 | 5.07p | 5.10p | 5.00p | 5.00p | 11500 |
08/06/2016 | 5.07p | 5.10p | 5.05p | 5.07p | 2502 |
07/06/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
06/06/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
03/06/2016 | 5.07p | 5.10p | 5.07p | 5.07p | 7000 |
02/06/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
01/06/2016 | 5.07p | 5.10p | 5.07p | 5.07p | 3000 |
31/05/2016 | 5.07p | 5.10p | 5.07p | 5.07p | 2370 |
27/05/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
26/05/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
25/05/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
24/05/2016 | 5.07p | 5.07p | 5.00p | 5.07p | 200 |
23/05/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
20/05/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
19/05/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
18/05/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
17/05/2016 | 5.07p | 5.07p | 5.05p | 5.07p | 246 |
16/05/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
13/05/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
12/05/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
11/05/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
10/05/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
09/05/2016 | 5.07p | 5.25p | 5.00p | 5.07p | 0 |
06/05/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
05/05/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
04/05/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
03/05/2016 | 5.07p | 5.07p | 5.00p | 5.07p | 0 |
29/04/2016 | 5.07p | 5.07p | 5.00p | 5.00p | 500 |
28/04/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
27/04/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
26/04/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
25/04/2016 | 5.07p | 5.07p | 5.05p | 5.07p | 500 |
22/04/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
21/04/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
20/04/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
19/04/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
18/04/2016 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
15/04/2016 | 5.10p | 5.10p | 5.05p | 5.07p | 0 |
14/04/2016 | 5.10p | 5.10p | 5.05p | 5.05p | 500 |
13/04/2016 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
12/04/2016 | 5.10p | 5.10p | 5.05p | 5.10p | 0 |
11/04/2016 | 5.10p | 5.10p | 5.05p | 5.05p | 500 |
08/04/2016 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
07/04/2016 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
06/04/2016 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
05/04/2016 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
04/04/2016 | 5.10p | 5.15p | 5.10p | 5.10p | 900 |
01/04/2016 | 5.10p | 5.10p | 5.06p | 5.10p | 600 |
31/03/2016 | 5.10p | 5.15p | 5.10p | 5.10p | 600 |
30/03/2016 | 5.10p | 5.10p | 5.10p | 5.10p | 28000 |
29/03/2016 | 5.10p | 5.10p | 5.10p | 5.10p | 8249 |
24/03/2016 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
23/03/2016 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
22/03/2016 | 5.10p | 5.15p | 5.10p | 5.10p | 190 |
21/03/2016 | 5.10p | 5.10p | 5.10p | 5.10p | 27000 |
18/03/2016 | 5.13p | 5.13p | 5.05p | 5.10p | 6000 |
17/03/2016 | 5.15p | 5.15p | 5.06p | 5.13p | 3050 |
16/03/2016 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
15/03/2016 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
14/03/2016 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
11/03/2016 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
10/03/2016 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
09/03/2016 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
08/03/2016 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
07/03/2016 | 5.30p | 5.30p | 5.00p | 5.15p | 26300 |
04/03/2016 | 5.28p | 5.28p | 5.28p | 5.28p | 0 |
03/03/2016 | 5.30p | 5.30p | 5.28p | 5.28p | 0 |
02/03/2016 | 5.25p | 5.30p | 5.25p | 5.30p | 0 |
01/03/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
29/02/2016 | 5.40p | 5.45p | 5.22p | 5.25p | 0 |
26/02/2016 | 5.55p | 5.55p | 5.00p | 5.45p | 29800 |
25/02/2016 | 5.55p | 5.55p | 5.00p | 5.55p | 121800 |
24/02/2016 | 5.55p | 5.55p | 5.55p | 5.55p | 0 |
23/02/2016 | 5.55p | 5.55p | 5.55p | 5.55p | 0 |
22/02/2016 | 5.55p | 5.55p | 5.50p | 5.55p | 4900 |
19/02/2016 | 5.60p | 5.60p | 5.10p | 5.57p | 1000 |
18/02/2016 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
17/02/2016 | 5.63p | 5.63p | 5.60p | 5.60p | 1100 |
16/02/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
15/02/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
12/02/2016 | 5.63p | 5.63p | 5.60p | 5.63p | 500 |
11/02/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
10/02/2016 | 5.72p | 5.72p | 5.63p | 5.63p | 600 |
09/02/2016 | 5.75p | 5.75p | 5.00p | 5.72p | 6500 |
08/02/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
05/02/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
04/02/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
03/02/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
02/02/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
01/02/2016 | 5.75p | 5.79p | 5.75p | 5.75p | 21 |
29/01/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
28/01/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
27/01/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
26/01/2016 | 5.78p | 5.78p | 5.75p | 5.75p | 167730 |
25/01/2016 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
22/01/2016 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
21/01/2016 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
20/01/2016 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
19/01/2016 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
18/01/2016 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
15/01/2016 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
14/01/2016 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
13/01/2016 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
12/01/2016 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
11/01/2016 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
08/01/2016 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
07/01/2016 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
06/01/2016 | 5.78p | 5.85p | 5.78p | 5.78p | 0 |
05/01/2016 | 5.78p | 5.85p | 5.78p | 5.85p | 400 |
04/01/2016 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
31/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
30/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
29/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
24/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
23/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
22/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
21/12/2015 | 5.78p | 5.78p | 5.70p | 5.78p | 39 |
18/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
17/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
16/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
15/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
14/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
11/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
10/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
09/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
08/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
07/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
04/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
03/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
02/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
01/12/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
30/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
27/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
26/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
25/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
24/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
23/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
20/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
19/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
18/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
17/11/2015 | 5.78p | 5.80p | 5.70p | 5.78p | 7300 |
16/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
13/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
12/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
11/11/2015 | 5.78p | 5.78p | 5.40p | 5.78p | 4266 |
10/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
09/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
06/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
05/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
04/11/2015 | 5.78p | 5.78p | 5.65p | 5.78p | 678 |
03/11/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
02/11/2015 | 5.75p | 5.78p | 5.70p | 5.78p | 300 |
30/10/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
29/10/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
28/10/2015 | 5.78p | 5.78p | 5.70p | 5.78p | 11000 |
27/10/2015 | 5.78p | 5.78p | 5.70p | 5.78p | 0 |
26/10/2015 | 5.78p | 5.78p | 5.70p | 5.70p | 5000 |
23/10/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
22/10/2015 | 5.78p | 5.78p | 5.70p | 5.78p | 8 |
21/10/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
20/10/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
19/10/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
16/10/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
15/10/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
14/10/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
13/10/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
12/10/2015 | 5.78p | 5.78p | 5.75p | 5.78p | 0 |
09/10/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
08/10/2015 | 5.78p | 5.78p | 5.78p | 5.78p | 0 |
*Close Price adjusted for both dividends and splits