Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2017 | 6.63p | 6.65p | 5.75p | 5.88p | 639083 |
25/04/2017 | 6.25p | 6.47p | 6.20p | 6.25p | 41954 |
24/04/2017 | 6.25p | 6.25p | 6.20p | 6.25p | 13319 |
21/04/2017 | 6.25p | 6.50p | 6.25p | 6.25p | 80000 |
20/04/2017 | 6.25p | 6.45p | 6.25p | 6.25p | 133345 |
19/04/2017 | 6.25p | 6.25p | 6.10p | 6.25p | 35000 |
18/04/2017 | 6.25p | 6.25p | 6.10p | 6.25p | 4353 |
13/04/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
12/04/2017 | 6.38p | 6.38p | 6.00p | 6.25p | 399865 |
11/04/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
10/04/2017 | 6.38p | 6.38p | 6.25p | 6.38p | 105000 |
07/04/2017 | 6.38p | 6.38p | 6.35p | 6.38p | 60011 |
06/04/2017 | 6.38p | 6.50p | 6.35p | 6.38p | 250000 |
05/04/2017 | 6.38p | 6.50p | 6.37p | 6.38p | 54039 |
04/04/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
03/04/2017 | 6.38p | 6.50p | 6.38p | 6.38p | 50000 |
31/03/2017 | 6.38p | 6.71p | 6.37p | 6.38p | 96884 |
30/03/2017 | 6.38p | 6.63p | 6.38p | 6.38p | 0 |
29/03/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
28/03/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
27/03/2017 | 6.38p | 6.38p | 6.37p | 6.38p | 18632 |
24/03/2017 | 6.38p | 6.50p | 6.37p | 6.38p | 50132 |
23/03/2017 | 6.38p | 6.50p | 6.38p | 6.38p | 33000 |
22/03/2017 | 6.50p | 6.50p | 6.38p | 6.38p | 65000 |
21/03/2017 | 6.38p | 6.65p | 6.35p | 6.50p | 150000 |
20/03/2017 | 6.50p | 6.70p | 6.25p | 6.38p | 139200 |
17/03/2017 | 6.50p | 6.73p | 6.50p | 6.50p | 229589 |
16/03/2017 | 6.13p | 6.70p | 6.05p | 6.50p | 1166000 |
15/03/2017 | 6.00p | 6.25p | 6.00p | 6.00p | 38500 |
14/03/2017 | 6.00p | 6.25p | 6.00p | 6.00p | 28250 |
13/03/2017 | 6.00p | 6.25p | 6.00p | 6.00p | 118090 |
10/03/2017 | 6.00p | 6.13p | 6.00p | 6.00p | 0 |
09/03/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
08/03/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
07/03/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
06/03/2017 | 6.00p | 6.10p | 6.00p | 6.00p | 13319 |
03/03/2017 | 6.00p | 6.10p | 6.00p | 6.00p | 2500 |
02/03/2017 | 6.00p | 6.11p | 5.90p | 6.00p | 35000 |
01/03/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
28/02/2017 | 6.00p | 6.20p | 5.90p | 6.00p | 296033 |
27/02/2017 | 6.25p | 6.25p | 6.10p | 6.25p | 52173 |
24/02/2017 | 6.25p | 6.36p | 6.00p | 6.25p | 20787 |
23/02/2017 | 6.38p | 6.38p | 6.08p | 6.25p | 100983 |
22/02/2017 | 6.25p | 6.68p | 6.25p | 6.38p | 105430 |
21/02/2017 | 6.63p | 6.63p | 5.80p | 6.25p | 936280 |
20/02/2017 | 5.25p | 5.75p | 5.25p | 5.63p | 220511 |
17/02/2017 | 5.25p | 5.50p | 5.05p | 5.25p | 132483 |
16/02/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
15/02/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
14/02/2017 | 5.25p | 5.45p | 5.05p | 5.25p | 10166 |
13/02/2017 | 5.25p | 5.45p | 5.25p | 5.25p | 10000 |
10/02/2017 | 5.25p | 5.25p | 5.05p | 5.25p | 4065 |
09/02/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
08/02/2017 | 5.25p | 5.25p | 5.13p | 5.25p | 355534 |
07/02/2017 | 5.25p | 5.45p | 5.25p | 5.25p | 20000 |
06/02/2017 | 5.25p | 5.38p | 5.25p | 5.25p | 0 |
03/02/2017 | 5.25p | 5.45p | 5.25p | 5.25p | 2752 |
02/02/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
01/02/2017 | 5.25p | 5.25p | 5.13p | 5.25p | 1000 |
31/01/2017 | 5.25p | 5.25p | 5.13p | 5.25p | 11990 |
30/01/2017 | 5.25p | 5.25p | 5.15p | 5.25p | 18753 |
27/01/2017 | 5.13p | 5.25p | 5.13p | 5.25p | 50000 |
26/01/2017 | 5.13p | 5.15p | 5.13p | 5.13p | 10000 |
25/01/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
24/01/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
23/01/2017 | 5.25p | 5.40p | 5.13p | 5.13p | 5000 |
20/01/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
19/01/2017 | 5.25p | 5.40p | 5.15p | 5.25p | 26242 |
18/01/2017 | 5.38p | 5.65p | 5.13p | 5.25p | 38500 |
17/01/2017 | 5.38p | 5.38p | 5.13p | 5.38p | 59000 |
16/01/2017 | 5.25p | 5.25p | 5.05p | 5.25p | 355880 |
13/01/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
12/01/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
11/01/2017 | 5.50p | 5.50p | 5.25p | 5.50p | 35000 |
10/01/2017 | 5.25p | 5.50p | 5.01p | 5.50p | 117226 |
09/01/2017 | 5.75p | 5.75p | 5.00p | 5.25p | 749692 |
06/01/2017 | 5.88p | 5.88p | 5.75p | 5.75p | 83576 |
05/01/2017 | 5.88p | 5.99p | 5.75p | 5.88p | 99810 |
04/01/2017 | 6.25p | 6.25p | 5.75p | 5.88p | 263515 |
03/01/2017 | 6.00p | 6.45p | 6.00p | 6.25p | 139526 |
30/12/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
29/12/2016 | 6.00p | 6.20p | 6.00p | 6.00p | 12378 |
28/12/2016 | 6.00p | 6.20p | 5.90p | 6.00p | 16000 |
23/12/2016 | 6.00p | 6.20p | 6.00p | 6.00p | 20000 |
22/12/2016 | 5.88p | 6.13p | 5.80p | 6.00p | 641756 |
21/12/2016 | 5.88p | 5.88p | 5.82p | 5.88p | 45353 |
20/12/2016 | 5.88p | 5.98p | 5.88p | 5.88p | 10000 |
19/12/2016 | 5.88p | 5.98p | 5.80p | 5.88p | 46638 |
16/12/2016 | 5.88p | 5.98p | 5.88p | 5.88p | 117974 |
15/12/2016 | 6.00p | 6.00p | 5.76p | 5.88p | 219865 |
14/12/2016 | 5.88p | 6.00p | 5.75p | 6.00p | 191111 |
13/12/2016 | 6.25p | 6.25p | 5.65p | 5.88p | 184693 |
12/12/2016 | 6.25p | 6.44p | 6.00p | 6.25p | 25031 |
09/12/2016 | 6.50p | 6.55p | 6.13p | 6.25p | 206500 |
08/12/2016 | 6.50p | 6.50p | 6.30p | 6.50p | 45000 |
07/12/2016 | 6.50p | 6.50p | 6.25p | 6.50p | 45474 |
06/12/2016 | 6.88p | 6.88p | 6.30p | 6.50p | 377420 |
05/12/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
02/12/2016 | 6.38p | 6.40p | 6.38p | 6.38p | 781 |
01/12/2016 | 6.38p | 6.46p | 6.26p | 6.38p | 44040 |
30/11/2016 | 6.38p | 6.38p | 6.25p | 6.38p | 84791 |
29/11/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
28/11/2016 | 6.38p | 6.50p | 6.38p | 6.38p | 47500 |
25/11/2016 | 6.38p | 6.50p | 6.25p | 6.38p | 204551 |
24/11/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
23/11/2016 | 6.38p | 6.38p | 6.25p | 6.38p | 610 |
22/11/2016 | 6.38p | 6.38p | 6.25p | 6.38p | 31788 |
21/11/2016 | 6.38p | 6.40p | 6.38p | 6.38p | 27086 |
18/11/2016 | 6.38p | 6.40p | 6.38p | 6.38p | 50160 |
17/11/2016 | 6.38p | 6.40p | 6.25p | 6.38p | 21157 |
16/11/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
15/11/2016 | 6.38p | 6.38p | 6.25p | 6.38p | 60000 |
14/11/2016 | 6.13p | 6.45p | 6.00p | 6.38p | 53204 |
11/11/2016 | 6.13p | 6.13p | 6.00p | 6.13p | 17106 |
10/11/2016 | 6.13p | 6.25p | 6.00p | 6.13p | 170000 |
09/11/2016 | 6.00p | 6.48p | 6.00p | 6.13p | 401297 |
08/11/2016 | 6.63p | 6.65p | 6.63p | 6.63p | 40000 |
07/11/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 25000 |
04/11/2016 | 7.13p | 7.13p | 6.63p | 6.63p | 125021 |
03/11/2016 | 7.25p | 7.25p | 6.93p | 7.13p | 127500 |
02/11/2016 | 7.38p | 7.38p | 7.25p | 7.25p | 0 |
01/11/2016 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
31/10/2016 | 7.50p | 7.50p | 7.15p | 7.38p | 110727 |
28/10/2016 | 7.50p | 7.50p | 7.35p | 7.50p | 29931 |
27/10/2016 | 7.50p | 7.50p | 7.25p | 7.50p | 50000 |
26/10/2016 | 7.50p | 7.50p | 7.25p | 7.50p | 157000 |
25/10/2016 | 7.38p | 7.68p | 7.25p | 7.50p | 225414 |
24/10/2016 | 8.00p | 8.00p | 7.05p | 7.38p | 686141 |
21/10/2016 | 8.88p | 9.00p | 7.82p | 8.00p | 352608 |
20/10/2016 | 8.13p | 9.22p | 8.13p | 8.88p | 1306496 |
19/10/2016 | 7.13p | 8.35p | 7.13p | 8.13p | 759579 |
18/10/2016 | 7.13p | 7.25p | 7.13p | 7.13p | 92930 |
17/10/2016 | 7.63p | 7.63p | 6.50p | 7.13p | 1038560 |
14/10/2016 | 6.63p | 6.75p | 6.35p | 6.50p | 131837 |
13/10/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 82844 |
12/10/2016 | 6.50p | 6.75p | 6.50p | 6.63p | 366376 |
11/10/2016 | 6.13p | 6.25p | 6.11p | 6.13p | 110000 |
10/10/2016 | 6.25p | 6.45p | 6.13p | 6.13p | 235000 |
07/10/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
06/10/2016 | 6.25p | 6.30p | 6.15p | 6.25p | 113574 |
05/10/2016 | 6.38p | 6.60p | 6.25p | 6.25p | 115606 |
04/10/2016 | 6.63p | 6.63p | 6.35p | 6.50p | 137125 |
03/10/2016 | 6.25p | 6.62p | 6.25p | 6.50p | 177698 |
30/09/2016 | 6.25p | 6.48p | 6.13p | 6.25p | 263425 |
29/09/2016 | 6.25p | 6.45p | 6.13p | 6.25p | 98275 |
28/09/2016 | 6.25p | 6.40p | 6.13p | 6.25p | 95000 |
27/09/2016 | 6.25p | 6.50p | 6.12p | 6.25p | 181549 |
26/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
23/09/2016 | 6.25p | 6.50p | 6.10p | 6.25p | 92031 |
22/09/2016 | 6.25p | 6.25p | 6.05p | 6.25p | 10000 |
21/09/2016 | 6.13p | 6.40p | 6.05p | 6.25p | 278979 |
20/09/2016 | 5.88p | 6.13p | 5.80p | 6.13p | 266051 |
19/09/2016 | 6.13p | 6.13p | 5.76p | 5.88p | 171358 |
16/09/2016 | 6.13p | 6.20p | 6.13p | 6.13p | 100000 |
15/09/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
14/09/2016 | 6.00p | 6.20p | 5.90p | 6.13p | 154058 |
13/09/2016 | 6.00p | 6.00p | 5.93p | 6.00p | 66371 |
12/09/2016 | 6.00p | 6.20p | 5.85p | 6.00p | 230000 |
09/09/2016 | 6.00p | 6.20p | 5.85p | 6.00p | 206371 |
08/09/2016 | 6.00p | 6.18p | 6.00p | 6.00p | 275000 |
07/09/2016 | 6.00p | 6.00p | 5.80p | 6.00p | 105000 |
06/09/2016 | 6.00p | 6.15p | 5.85p | 6.00p | 207360 |
05/09/2016 | 6.38p | 6.38p | 5.80p | 6.00p | 226557 |
02/09/2016 | 6.38p | 6.50p | 6.10p | 6.38p | 296701 |
01/09/2016 | 6.50p | 6.60p | 6.38p | 6.38p | 2840 |
31/08/2016 | 6.63p | 6.68p | 6.26p | 6.50p | 75538 |
30/08/2016 | 6.13p | 6.75p | 6.13p | 6.63p | 437391 |
26/08/2016 | 5.75p | 6.20p | 5.75p | 6.13p | 364062 |
25/08/2016 | 5.75p | 6.00p | 5.75p | 5.75p | 364215 |
24/08/2016 | 6.63p | 6.63p | 5.60p | 5.75p | 1361503 |
23/08/2016 | 6.88p | 7.15p | 6.38p | 6.63p | 1315382 |
22/08/2016 | 7.38p | 7.38p | 6.13p | 6.75p | 1884214 |
19/08/2016 | 5.00p | 6.25p | 5.00p | 5.75p | 596611 |
18/08/2016 | 4.88p | 5.00p | 4.81p | 5.00p | 88881 |
17/08/2016 | 4.88p | 5.00p | 4.78p | 4.88p | 341723 |
16/08/2016 | 5.63p | 5.63p | 4.75p | 4.88p | 599475 |
15/08/2016 | 4.88p | 5.70p | 4.88p | 5.38p | 1553291 |
12/08/2016 | 4.75p | 5.00p | 4.60p | 4.88p | 195339 |
11/08/2016 | 4.88p | 4.88p | 4.55p | 4.75p | 177894 |
10/08/2016 | 4.25p | 4.98p | 4.15p | 4.88p | 278659 |
09/08/2016 | 4.13p | 4.48p | 4.13p | 4.25p | 472000 |
08/08/2016 | 3.88p | 4.50p | 3.88p | 4.13p | 534412 |
05/08/2016 | 3.75p | 3.95p | 3.75p | 3.88p | 142324 |
04/08/2016 | 3.25p | 4.00p | 3.25p | 3.75p | 1279874 |
03/08/2016 | 3.25p | 3.50p | 3.25p | 3.25p | 10000 |
02/08/2016 | 3.25p | 3.45p | 3.20p | 3.25p | 56000 |
01/08/2016 | 3.13p | 3.46p | 3.13p | 3.25p | 248120 |
29/07/2016 | 3.63p | 3.65p | 3.11p | 3.13p | 1243441 |
28/07/2016 | 3.13p | 3.75p | 3.05p | 3.63p | 1012738 |
27/07/2016 | 3.00p | 3.20p | 3.00p | 3.13p | 1136813 |
26/07/2016 | 3.00p | 3.14p | 2.90p | 3.00p | 229137 |
25/07/2016 | 3.00p | 3.20p | 2.71p | 3.00p | 2534834 |
22/07/2016 | 2.38p | 2.38p | 2.28p | 2.38p | 50000 |
21/07/2016 | 2.38p | 2.50p | 2.38p | 2.38p | 50000 |
20/07/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
19/07/2016 | 2.38p | 2.38p | 2.28p | 2.38p | 5000 |
18/07/2016 | 2.38p | 2.43p | 2.38p | 2.38p | 260000 |
15/07/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
14/07/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
13/07/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
*Close Price adjusted for both dividends and splits