Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2016 | 4.16p | 4.18p | 4.15p | 4.18p | 10041 |
17/10/2016 | 4.15p | 4.18p | 4.15p | 4.18p | 3102 |
14/10/2016 | 4.13p | 4.21p | 4.11p | 4.18p | 26332 |
13/10/2016 | 4.10p | 4.11p | 4.05p | 4.05p | 18004 |
12/10/2016 | 4.19p | 4.23p | 4.07p | 4.23p | 6725 |
11/10/2016 | 4.25p | 4.25p | 4.13p | 4.14p | 12318 |
10/10/2016 | 4.16p | 4.28p | 4.16p | 4.28p | 4355 |
07/10/2016 | 4.19p | 4.26p | 4.19p | 4.26p | 6059 |
06/10/2016 | 4.24p | 4.24p | 4.20p | 4.20p | 7488 |
05/10/2016 | 4.30p | 4.34p | 4.29p | 4.34p | 6159 |
04/10/2016 | 4.42p | 4.42p | 4.40p | 4.41p | 6748 |
03/10/2016 | 4.37p | 4.41p | 4.26p | 4.41p | 325 |
30/09/2016 | 4.24p | 4.43p | 4.24p | 4.43p | 12679 |
29/09/2016 | 4.29p | 4.42p | 4.29p | 4.42p | 7825 |
28/09/2016 | 4.35p | 4.44p | 4.29p | 4.44p | 32765 |
27/09/2016 | 4.35p | 4.43p | 4.28p | 4.41p | 4573 |
26/09/2016 | 4.53p | 4.53p | 4.47p | 4.53p | 2720 |
23/09/2016 | 4.53p | 4.61p | 4.53p | 4.61p | 809 |
22/09/2016 | 4.60p | 4.61p | 4.58p | 4.61p | 2320 |
21/09/2016 | 4.70p | 4.70p | 4.62p | 4.62p | 1432 |
20/09/2016 | 4.56p | 4.59p | 4.53p | 4.53p | 2569 |
19/09/2016 | 4.47p | 4.57p | 4.47p | 4.57p | 5599 |
16/09/2016 | 4.53p | 4.63p | 4.35p | 4.63p | 41875 |
15/09/2016 | 4.59p | 4.72p | 4.53p | 4.72p | 10313 |
14/09/2016 | 4.60p | 4.74p | 4.55p | 4.74p | 93146 |
13/09/2016 | 4.65p | 4.82p | 4.56p | 4.70p | 34827 |
12/09/2016 | 4.68p | 4.95p | 4.68p | 4.70p | 2944 |
09/09/2016 | 4.82p | 4.86p | 4.61p | 4.85p | 4533 |
08/09/2016 | 4.83p | 4.88p | 4.83p | 4.88p | 1043 |
07/09/2016 | 4.82p | 4.84p | 4.70p | 4.70p | 30292 |
06/09/2016 | 4.88p | 4.90p | 4.77p | 4.85p | 12460 |
05/09/2016 | 4.93p | 4.93p | 4.69p | 4.69p | 990 |
02/09/2016 | 4.77p | 4.89p | 4.69p | 4.69p | 22914 |
01/09/2016 | 4.76p | 4.84p | 4.67p | 4.67p | 7903 |
31/08/2016 | 4.75p | 4.81p | 4.67p | 4.67p | 28832 |
30/08/2016 | 4.74p | 4.80p | 4.67p | 4.67p | 1682 |
26/08/2016 | 4.71p | 4.73p | 4.59p | 4.59p | 6364 |
25/08/2016 | 4.75p | 4.75p | 4.61p | 4.61p | 5495 |
24/08/2016 | 4.78p | 4.80p | 4.61p | 4.61p | 9949 |
23/08/2016 | 4.78p | 4.88p | 4.76p | 4.80p | 17884 |
22/08/2016 | 4.72p | 4.72p | 4.60p | 4.60p | 14178 |
19/08/2016 | 4.53p | 4.57p | 4.40p | 4.40p | 1567 |
18/08/2016 | 4.49p | 4.50p | 4.49p | 4.50p | 4387 |
17/08/2016 | 4.50p | 4.50p | 4.49p | 4.49p | 24078 |
16/08/2016 | 4.49p | 4.50p | 4.37p | 4.37p | 5499 |
15/08/2016 | 4.55p | 4.57p | 4.46p | 4.49p | 2395 |
12/08/2016 | 4.30p | 4.60p | 3.90p | 4.49p | 7300 |
11/08/2016 | 4.52p | 4.53p | 4.50p | 4.53p | 8005 |
10/08/2016 | 4.45p | 4.57p | 4.45p | 4.57p | 6988 |
09/08/2016 | 4.56p | 4.85p | 4.43p | 4.57p | 1933 |
08/08/2016 | 4.44p | 4.57p | 4.44p | 4.57p | 4031 |
05/08/2016 | 4.55p | 4.57p | 4.44p | 4.57p | 7258 |
04/08/2016 | 4.61p | 4.61p | 4.50p | 4.57p | 275 |
03/08/2016 | 4.51p | 4.57p | 4.50p | 4.57p | 3684 |
02/08/2016 | 4.60p | 4.60p | 4.57p | 4.57p | 1395 |
01/08/2016 | 4.70p | 4.57p | 4.57p | 4.57p | 0 |
29/07/2016 | 4.70p | 4.70p | 4.57p | 4.57p | 5261 |
28/07/2016 | 4.70p | 4.71p | 4.57p | 4.57p | 7973 |
27/07/2016 | 4.70p | 4.75p | 4.57p | 4.57p | 1512 |
26/07/2016 | 4.70p | 4.57p | 4.57p | 4.57p | 0 |
25/07/2016 | 4.70p | 4.57p | 4.50p | 4.57p | 0 |
22/07/2016 | 4.70p | 4.70p | 4.50p | 4.50p | 1663 |
21/07/2016 | 4.70p | 4.70p | 4.57p | 4.57p | 11009 |
20/07/2016 | 4.69p | 4.85p | 4.57p | 4.57p | 21868 |
19/07/2016 | 4.66p | 4.75p | 4.57p | 4.57p | 3707 |
18/07/2016 | 4.74p | 4.85p | 4.57p | 4.57p | 7110 |
15/07/2016 | 4.66p | 4.67p | 4.66p | 4.66p | 4481 |
14/07/2016 | 4.65p | 4.65p | 4.45p | 4.45p | 13090 |
13/07/2016 | 4.62p | 4.69p | 4.52p | 4.52p | 14123 |
12/07/2016 | 4.41p | 4.41p | 4.38p | 4.38p | 930 |
11/07/2016 | 4.48p | 4.50p | 4.38p | 4.38p | 3047 |
08/07/2016 | 4.42p | 4.48p | 4.39p | 4.44p | 8646 |
07/07/2016 | 4.38p | 4.40p | 4.37p | 4.40p | 6050 |
06/07/2016 | 4.20p | 4.34p | 4.19p | 4.34p | 10273 |
05/07/2016 | 4.37p | 4.32p | 4.32p | 4.32p | 0 |
04/07/2016 | 4.37p | 4.37p | 4.32p | 4.32p | 7786 |
01/07/2016 | 4.18p | 4.49p | 4.18p | 4.20p | 48985 |
30/06/2016 | 4.47p | 4.47p | 4.19p | 4.24p | 20897 |
29/06/2016 | 4.54p | 4.74p | 4.48p | 4.74p | 12498 |
28/06/2016 | 4.75p | 4.78p | 4.57p | 4.78p | 42484 |
27/06/2016 | 4.95p | 4.95p | 4.62p | 4.62p | 15876 |
24/06/2016 | 5.01p | 5.10p | 4.94p | 4.94p | 7915 |
23/06/2016 | 5.51p | 5.64p | 5.48p | 5.48p | 2340 |
22/06/2016 | 5.41p | 5.41p | 5.24p | 5.24p | 3867 |
21/06/2016 | 5.30p | 5.38p | 5.17p | 5.17p | 2146 |
20/06/2016 | 5.21p | 5.29p | 5.13p | 5.13p | 3664 |
17/06/2016 | 4.80p | 5.09p | 4.80p | 5.03p | 8020 |
16/06/2016 | 5.05p | 5.05p | 4.96p | 5.03p | 2344 |
15/06/2016 | 5.04p | 5.16p | 5.00p | 5.11p | 52552 |
14/06/2016 | 5.05p | 5.11p | 5.03p | 5.11p | 2379 |
13/06/2016 | 5.25p | 5.25p | 5.14p | 5.16p | 3011 |
10/06/2016 | 5.35p | 5.47p | 5.27p | 5.47p | 2415 |
09/06/2016 | 5.47p | 5.60p | 5.45p | 5.60p | 40559 |
08/06/2016 | 5.70p | 5.70p | 5.60p | 5.60p | 0 |
07/06/2016 | 5.70p | 5.70p | 5.55p | 5.70p | 1450 |
06/06/2016 | 5.50p | 5.80p | 5.50p | 5.80p | 4550 |
03/06/2016 | 5.60p | 5.72p | 5.54p | 5.72p | 17298 |
02/06/2016 | 5.50p | 5.60p | 5.37p | 5.55p | 25167 |
01/06/2016 | 5.38p | 5.42p | 5.37p | 5.37p | 1235 |
31/05/2016 | 5.30p | 5.37p | 5.30p | 5.37p | 18604 |
27/05/2016 | 5.30p | 5.30p | 5.26p | 5.30p | 2497 |
26/05/2016 | 5.21p | 5.21p | 5.16p | 5.16p | 440 |
25/05/2016 | 5.30p | 5.30p | 5.30p | 5.30p | 448 |
24/05/2016 | 5.01p | 5.16p | 5.01p | 5.16p | 500 |
23/05/2016 | 5.17p | 5.17p | 5.01p | 5.01p | 500 |
20/05/2016 | 4.87p | 5.01p | 4.87p | 5.01p | 2800 |
19/05/2016 | 5.09p | 5.09p | 4.98p | 5.08p | 7892 |
18/05/2016 | 5.10p | 5.10p | 5.05p | 5.10p | 13601 |
17/05/2016 | 5.14p | 5.16p | 5.11p | 5.12p | 1797 |
16/05/2016 | 5.05p | 5.09p | 5.02p | 5.09p | 1149 |
13/05/2016 | 4.98p | 5.05p | 4.97p | 5.05p | 3923 |
12/05/2016 | 5.05p | 5.05p | 4.98p | 5.05p | 4514 |
11/05/2016 | 4.95p | 5.03p | 5.03p | 5.03p | 0 |
10/05/2016 | 4.95p | 5.03p | 4.90p | 5.03p | 18470 |
09/05/2016 | 4.90p | 5.16p | 4.90p | 5.03p | 1472 |
06/05/2016 | 4.92p | 5.03p | 4.91p | 5.03p | 3506 |
05/05/2016 | 4.90p | 5.06p | 4.90p | 5.03p | 89 |
04/05/2016 | 5.05p | 5.06p | 4.95p | 5.06p | 8171 |
03/05/2016 | 5.07p | 5.20p | 5.06p | 5.20p | 3962 |
29/04/2016 | 5.30p | 5.30p | 5.19p | 5.20p | 2723 |
28/04/2016 | 5.24p | 5.24p | 5.15p | 5.15p | 800 |
27/04/2016 | 5.18p | 5.20p | 5.15p | 5.20p | 589 |
26/04/2016 | 5.14p | 5.15p | 5.10p | 5.15p | 4860 |
25/04/2016 | 5.17p | 5.17p | 5.09p | 5.15p | 5098 |
22/04/2016 | 5.05p | 5.18p | 5.05p | 5.18p | 6906 |
21/04/2016 | 5.07p | 5.20p | 5.07p | 5.20p | 400 |
20/04/2016 | 5.10p | 5.15p | 5.10p | 5.15p | 1000 |
19/04/2016 | 5.17p | 5.28p | 5.17p | 5.28p | 572 |
18/04/2016 | 5.24p | 5.31p | 5.25p | 5.25p | 0 |
15/04/2016 | 5.24p | 5.31p | 5.24p | 5.31p | 6000 |
14/04/2016 | 5.26p | 5.27p | 5.26p | 5.27p | 357 |
13/04/2016 | 5.31p | 5.32p | 5.31p | 5.32p | 1000 |
12/04/2016 | 5.25p | 5.29p | 5.25p | 5.28p | 1254 |
11/04/2016 | 5.39p | 5.39p | 5.32p | 5.32p | 600 |
08/04/2016 | 5.24p | 5.27p | 5.22p | 5.25p | 3761 |
07/04/2016 | 5.40p | 5.40p | 5.22p | 5.22p | 3419 |
06/04/2016 | 5.34p | 5.39p | 5.34p | 5.39p | 6537 |
05/04/2016 | 5.43p | 5.43p | 5.42p | 5.43p | 2901 |
04/04/2016 | 5.48p | 5.48p | 5.30p | 5.39p | 5059 |
01/04/2016 | 5.45p | 5.51p | 5.39p | 5.51p | 14124 |
31/03/2016 | 5.35p | 5.40p | 5.30p | 5.30p | 0 |
30/03/2016 | 5.35p | 5.40p | 5.35p | 5.40p | 1615 |
29/03/2016 | 5.33p | 5.33p | 5.30p | 5.30p | 1428 |
24/03/2016 | 5.31p | 5.43p | 5.27p | 5.30p | 8642 |
23/03/2016 | 5.18p | 5.21p | 5.18p | 5.18p | 4600 |
22/03/2016 | 5.21p | 5.06p | 5.06p | 5.06p | 0 |
21/03/2016 | 5.21p | 5.21p | 5.02p | 5.06p | 5837 |
18/03/2016 | 5.20p | 5.27p | 5.04p | 5.21p | 11652 |
17/03/2016 | 5.19p | 5.19p | 5.05p | 5.05p | 2000 |
16/03/2016 | 5.04p | 5.07p | 4.97p | 5.05p | 5234 |
15/03/2016 | 4.86p | 4.90p | 4.85p | 4.87p | 3058 |
14/03/2016 | 4.84p | 4.89p | 4.84p | 4.87p | 773 |
11/03/2016 | 4.72p | 4.78p | 4.72p | 4.78p | 1025 |
10/03/2016 | 4.71p | 4.71p | 4.65p | 4.71p | 2948 |
09/03/2016 | 4.74p | 4.74p | 4.71p | 4.71p | 1000 |
08/03/2016 | 4.70p | 4.75p | 4.70p | 4.71p | 3838 |
07/03/2016 | 5.05p | 5.11p | 4.84p | 4.84p | 6600 |
04/03/2016 | 4.88p | 4.88p | 4.85p | 4.85p | 1428 |
03/03/2016 | 4.80p | 4.85p | 4.85p | 4.85p | 0 |
02/03/2016 | 4.80p | 4.85p | 4.73p | 4.85p | 4064 |
01/03/2016 | 4.70p | 4.74p | 4.60p | 4.60p | 5656 |
29/02/2016 | 4.61p | 4.63p | 4.60p | 4.60p | 7175 |
26/02/2016 | 4.67p | 4.60p | 4.60p | 4.60p | 0 |
25/02/2016 | 4.67p | 4.67p | 4.60p | 4.60p | 5270 |
24/02/2016 | 4.48p | 4.65p | 4.48p | 4.60p | 19926 |
23/02/2016 | 4.82p | 4.65p | 4.65p | 4.65p | 0 |
22/02/2016 | 4.82p | 4.65p | 4.65p | 4.65p | 0 |
19/02/2016 | 4.82p | 4.82p | 4.61p | 4.65p | 1050 |
18/02/2016 | 4.68p | 4.68p | 4.61p | 4.61p | 800 |
17/02/2016 | 4.70p | 4.74p | 4.67p | 4.74p | 272 |
16/02/2016 | 4.55p | 4.75p | 4.50p | 4.75p | 33472 |
15/02/2016 | 4.49p | 4.74p | 4.49p | 4.74p | 70000 |
12/02/2016 | 4.89p | 4.89p | 4.64p | 4.70p | 4436 |
11/02/2016 | 4.51p | 4.94p | 4.51p | 4.51p | 6156 |
10/02/2016 | 4.95p | 4.95p | 4.74p | 4.74p | 1186 |
09/02/2016 | 5.09p | 5.09p | 4.74p | 4.74p | 19960 |
08/02/2016 | 5.05p | 5.05p | 4.87p | 4.87p | 2874 |
05/02/2016 | 5.30p | 5.22p | 5.22p | 5.22p | 0 |
04/02/2016 | 5.30p | 5.30p | 5.22p | 5.22p | 0 |
03/02/2016 | 5.30p | 5.30p | 5.24p | 5.30p | 2882 |
02/02/2016 | 5.28p | 5.22p | 5.22p | 5.22p | 0 |
01/02/2016 | 5.28p | 5.35p | 5.22p | 5.22p | 2299 |
29/01/2016 | 5.23p | 5.25p | 4.89p | 5.08p | 54536 |
28/01/2016 | 5.27p | 5.08p | 5.08p | 5.08p | 0 |
27/01/2016 | 5.27p | 5.27p | 5.08p | 5.08p | 6724 |
26/01/2016 | 4.89p | 5.09p | 5.08p | 5.09p | 0 |
25/01/2016 | 4.89p | 5.08p | 4.89p | 5.08p | 1235 |
22/01/2016 | 5.28p | 5.28p | 5.17p | 5.28p | 600 |
21/01/2016 | 5.14p | 5.14p | 5.00p | 5.14p | 5736 |
20/01/2016 | 5.20p | 5.30p | 5.18p | 5.28p | 18475 |
19/01/2016 | 5.24p | 5.36p | 5.24p | 5.31p | 3800 |
18/01/2016 | 5.33p | 5.41p | 5.33p | 5.36p | 626 |
15/01/2016 | 5.41p | 5.45p | 5.41p | 5.41p | 6052 |
14/01/2016 | 5.56p | 5.56p | 5.41p | 5.41p | 151 |
13/01/2016 | 5.48p | 5.60p | 5.48p | 5.60p | 4733 |
12/01/2016 | 5.29p | 5.29p | 5.29p | 5.29p | 800 |
11/01/2016 | 5.48p | 5.29p | 5.29p | 5.29p | 0 |
08/01/2016 | 5.48p | 5.29p | 5.29p | 5.29p | 0 |
07/01/2016 | 5.48p | 5.29p | 5.29p | 5.29p | 0 |
06/01/2016 | 5.48p | 5.48p | 5.29p | 5.29p | 1388 |
*Close Price adjusted for both dividends and splits